va-project/CCI_price_history.csv at b47f9d73fe7a1f39222d6a536db08cf7b9221481

Archived

This repository has been archived on 2023-06-18. You can view files and clone it, but cannot push or open issues or pull requests.

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

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

190 KiB

Raw Blame History

1	symbol	date	Closing Price
2	CCI	1998-08-18	13.0
3	CCI	1998-08-19	13.0
4	CCI	1998-08-20	13.0
5	CCI	1998-08-21	13.0
6	CCI	1998-08-24	13.0
7	CCI	1998-08-25	13.0
8	CCI	1998-08-26	12.25
9	CCI	1998-08-27	11.125
10	CCI	1998-08-28	10.0
11	CCI	1998-08-31	8.125
12	CCI	1998-09-01	8.5
13	CCI	1998-09-02	9.5625
14	CCI	1998-09-03	8.75
15	CCI	1998-09-04	8.375
16	CCI	1998-09-08	9.875
17	CCI	1998-09-09	9.5
18	CCI	1998-09-10	9.25
19	CCI	1998-09-11	9.0
20	CCI	1998-09-14	9.0
21	CCI	1998-09-15	8.75
22	CCI	1998-09-16	7.875
23	CCI	1998-09-17	8.28125
24	CCI	1998-09-18	8.25
25	CCI	1998-09-21	7.0
26	CCI	1998-09-22	8.0
27	CCI	1998-09-23	8.375
28	CCI	1998-09-24	9.0625
29	CCI	1998-09-25	9.375
30	CCI	1998-09-28	9.375
31	CCI	1998-09-29	9.53125
32	CCI	1998-09-30	9.625
33	CCI	1998-10-01	8.875
34	CCI	1998-10-02	8.875
35	CCI	1998-10-05	8.0
36	CCI	1998-10-06	8.375
37	CCI	1998-10-07	7.8125
38	CCI	1998-10-08	6.3125
39	CCI	1998-10-09	6.25
40	CCI	1998-10-12	6.25
41	CCI	1998-10-13	7.0
42	CCI	1998-10-14	7.625
43	CCI	1998-10-15	7.5625
44	CCI	1998-10-16	7.875
45	CCI	1998-10-19	8.5625
46	CCI	1998-10-20	9.375
47	CCI	1998-10-21	10.0
48	CCI	1998-10-22	11.4375
49	CCI	1998-10-23	13.0
50	CCI	1998-10-26	12.75
51	CCI	1998-10-27	12.4375
52	CCI	1998-10-28	12.75
53	CCI	1998-10-29	12.0
54	CCI	1998-10-30	12.875
55	CCI	1998-11-02	12.875
56	CCI	1998-11-03	12.75
57	CCI	1998-11-04	12.5
58	CCI	1998-11-05	13.25
59	CCI	1998-11-06	13.25
60	CCI	1998-11-09	13.25
61	CCI	1998-11-10	13.0
62	CCI	1998-11-11	12.75
63	CCI	1998-11-12	12.5
64	CCI	1998-11-13	11.8125
65	CCI	1998-11-16	11.5
66	CCI	1998-11-17	11.75
67	CCI	1998-11-18	11.9375
68	CCI	1998-11-19	10.875
69	CCI	1998-11-20	10.625
70	CCI	1998-11-23	11.625
71	CCI	1998-11-24	11.3125
72	CCI	1998-11-25	12.0
73	CCI	1998-11-27	12.9375
74	CCI	1998-11-30	13.4375
75	CCI	1998-12-01	13.3125
76	CCI	1998-12-02	13.3125
77	CCI	1998-12-03	13.625
78	CCI	1998-12-04	16.375
79	CCI	1998-12-07	15.6875
80	CCI	1998-12-08	15.1875
81	CCI	1998-12-09	17.625
82	CCI	1998-12-10	16.9375
83	CCI	1998-12-11	15.9375
84	CCI	1998-12-14	15.25
85	CCI	1998-12-15	15.96875
86	CCI	1998-12-16	16.875
87	CCI	1998-12-17	17.0625
88	CCI	1998-12-18	17.0
89	CCI	1998-12-21	18.5
90	CCI	1998-12-22	17.90625
91	CCI	1998-12-23	18.5
92	CCI	1998-12-24	18.0
93	CCI	1998-12-28	20.0
94	CCI	1998-12-29	20.875
95	CCI	1998-12-30	20.875
96	CCI	1998-12-31	23.5
97	CCI	1999-01-04	21.0625
98	CCI	1999-01-05	19.9375
99	CCI	1999-01-06	20.75
100	CCI	1999-01-07	22.5
101	CCI	1999-01-08	22.40625
102	CCI	1999-01-11	21.875
103	CCI	1999-01-12	21.0
104	CCI	1999-01-13	20.25
105	CCI	1999-01-14	20.9375
106	CCI	1999-01-15	21.75
107	CCI	1999-01-19	22.125
108	CCI	1999-01-20	22.75
109	CCI	1999-01-21	21.5
110	CCI	1999-01-22	20.0
111	CCI	1999-01-25	21.625
112	CCI	1999-01-26	21.5
113	CCI	1999-01-27	21.5625
114	CCI	1999-01-28	21.375
115	CCI	1999-01-29	21.625
116	CCI	1999-02-01	21.5625
117	CCI	1999-02-02	21.875
118	CCI	1999-02-03	21.625
119	CCI	1999-02-04	21.75
120	CCI	1999-02-05	21.75
121	CCI	1999-02-08	21.75
122	CCI	1999-02-09	21.125
123	CCI	1999-02-10	21.0
124	CCI	1999-02-11	19.6875
125	CCI	1999-02-12	18.75
126	CCI	1999-02-16	19.0
127	CCI	1999-02-17	18.375
128	CCI	1999-02-18	18.75
129	CCI	1999-02-19	18.625
130	CCI	1999-02-22	18.9375
131	CCI	1999-02-23	18.875
132	CCI	1999-02-24	18.9375
133	CCI	1999-02-25	19.125
134	CCI	1999-02-26	17.0
135	CCI	1999-03-01	17.25
136	CCI	1999-03-02	17.125
137	CCI	1999-03-03	17.125
138	CCI	1999-03-04	18.125
139	CCI	1999-03-05	18.625
140	CCI	1999-03-08	18.875
141	CCI	1999-03-09	19.375
142	CCI	1999-03-10	18.125
143	CCI	1999-03-11	18.0625
144	CCI	1999-03-12	18.5625
145	CCI	1999-03-15	19.9375
146	CCI	1999-03-16	20.0
147	CCI	1999-03-17	19.90625
148	CCI	1999-03-18	19.25
149	CCI	1999-03-19	18.875
150	CCI	1999-03-22	18.9375
151	CCI	1999-03-23	18.25
152	CCI	1999-03-24	18.375
153	CCI	1999-03-25	18.125
154	CCI	1999-03-26	18.0
155	CCI	1999-03-29	18.375
156	CCI	1999-03-30	18.0
157	CCI	1999-03-31	18.0
158	CCI	1999-04-01	19.0
159	CCI	1999-04-05	18.125
160	CCI	1999-04-06	17.9375
161	CCI	1999-04-07	18.09375
162	CCI	1999-04-08	18.28125
163	CCI	1999-04-09	18.25
164	CCI	1999-04-12	18.1875
165	CCI	1999-04-13	18.25
166	CCI	1999-04-14	18.0
167	CCI	1999-04-15	17.625
168	CCI	1999-04-16	17.125
169	CCI	1999-04-19	17.125
170	CCI	1999-04-20	16.96875
171	CCI	1999-04-21	18.1875
172	CCI	1999-04-22	18.4375
173	CCI	1999-04-23	18.75
174	CCI	1999-04-26	19.0
175	CCI	1999-04-27	19.1875
176	CCI	1999-04-28	19.5
177	CCI	1999-04-29	18.75
178	CCI	1999-04-30	19.125
179	CCI	1999-05-03	19.0
180	CCI	1999-05-04	20.0625
181	CCI	1999-05-05	20.375
182	CCI	1999-05-06	20.5625
183	CCI	1999-05-07	20.4375
184	CCI	1999-05-10	18.9375
185	CCI	1999-05-11	18.1875
186	CCI	1999-05-12	18.25
187	CCI	1999-05-13	19.875
188	CCI	1999-05-14	19.5
189	CCI	1999-05-17	20.375
190	CCI	1999-05-18	20.8125
191	CCI	1999-05-19	21.0
192	CCI	1999-05-20	20.6875
193	CCI	1999-05-21	20.0
194	CCI	1999-05-24	19.875
195	CCI	1999-05-25	19.4375
196	CCI	1999-05-26	19.0
197	CCI	1999-05-27	18.625
198	CCI	1999-05-28	20.125
199	CCI	1999-06-01	18.5625
200	CCI	1999-06-02	17.875
201	CCI	1999-06-03	18.4375
202	CCI	1999-06-04	19.75
203	CCI	1999-06-07	19.125
204	CCI	1999-06-08	18.9375
205	CCI	1999-06-09	19.375
206	CCI	1999-06-10	19.0
207	CCI	1999-06-11	18.875
208	CCI	1999-06-14	18.0
209	CCI	1999-06-15	18.25
210	CCI	1999-06-16	19.375
211	CCI	1999-06-17	19.8125
212	CCI	1999-06-18	19.75
213	CCI	1999-06-21	19.3125
214	CCI	1999-06-22	18.4375
215	CCI	1999-06-23	19.125
216	CCI	1999-06-24	18.0
217	CCI	1999-06-25	17.1875
218	CCI	1999-06-28	18.625
219	CCI	1999-06-29	19.75
220	CCI	1999-06-30	20.8125
221	CCI	1999-07-01	21.375
222	CCI	1999-07-02	21.3125
223	CCI	1999-07-06	20.5
224	CCI	1999-07-07	19.4375
225	CCI	1999-07-08	19.9375
226	CCI	1999-07-09	20.0625
227	CCI	1999-07-12	21.125
228	CCI	1999-07-13	22.375
229	CCI	1999-07-14	25.0
230	CCI	1999-07-15	23.375
231	CCI	1999-07-16	24.0
232	CCI	1999-07-19	24.8125
233	CCI	1999-07-20	24.1875
234	CCI	1999-07-21	24.875
235	CCI	1999-07-22	23.6875
236	CCI	1999-07-23	24.125
237	CCI	1999-07-26	24.25
238	CCI	1999-07-27	23.25
239	CCI	1999-07-28	22.8125
240	CCI	1999-07-29	22.875
241	CCI	1999-07-30	21.0625
242	CCI	1999-08-02	23.6875
243	CCI	1999-08-03	22.8125
244	CCI	1999-08-04	22.0
245	CCI	1999-08-05	19.1875
246	CCI	1999-08-06	18.5625
247	CCI	1999-08-09	18.375
248	CCI	1999-08-10	17.25
249	CCI	1999-08-11	17.8125
250	CCI	1999-08-12	17.625
251	CCI	1999-08-13	17.5
252	CCI	1999-08-16	16.875
253	CCI	1999-08-17	17.875
254	CCI	1999-08-18	16.9375
255	CCI	1999-08-19	17.5625
256	CCI	1999-08-20	17.5
257	CCI	1999-08-23	17.375
258	CCI	1999-08-24	17.375
259	CCI	1999-08-25	16.625
260	CCI	1999-08-26	17.125
261	CCI	1999-08-27	15.25
262	CCI	1999-08-30	15.6875
263	CCI	1999-08-31	15.125
264	CCI	1999-09-01	15.5
265	CCI	1999-09-02	17.0
266	CCI	1999-09-03	18.0
267	CCI	1999-09-07	18.9375
268	CCI	1999-09-08	19.125
269	CCI	1999-09-09	19.25
270	CCI	1999-09-10	19.625
271	CCI	1999-09-13	19.1875
272	CCI	1999-09-14	19.4375
273	CCI	1999-09-15	19.8125
274	CCI	1999-09-16	19.4375
275	CCI	1999-09-17	19.5625
276	CCI	1999-09-20	19.125
277	CCI	1999-09-21	19.1875
278	CCI	1999-09-22	19.0625
279	CCI	1999-09-23	19.9375
280	CCI	1999-09-24	19.5
281	CCI	1999-09-27	19.125
282	CCI	1999-09-28	18.6875
283	CCI	1999-09-29	18.5
284	CCI	1999-09-30	18.71875
285	CCI	1999-10-01	18.375
286	CCI	1999-10-04	18.4375
287	CCI	1999-10-05	18.1875
288	CCI	1999-10-06	18.5625
289	CCI	1999-10-07	18.25
290	CCI	1999-10-08	18.625
291	CCI	1999-10-11	18.6875
292	CCI	1999-10-12	17.875
293	CCI	1999-10-13	16.8125
294	CCI	1999-10-14	16.875
295	CCI	1999-10-15	17.5
296	CCI	1999-10-18	17.0625
297	CCI	1999-10-19	17.9375
298	CCI	1999-10-20	18.0625
299	CCI	1999-10-21	18.0625
300	CCI	1999-10-22	18.4375
301	CCI	1999-10-25	18.3125
302	CCI	1999-10-26	18.625
303	CCI	1999-10-27	19.1875
304	CCI	1999-10-28	20.03125
305	CCI	1999-10-29	19.25
306	CCI	1999-11-01	19.6875
307	CCI	1999-11-02	18.125
308	CCI	1999-11-03	17.9375
309	CCI	1999-11-04	18.0
310	CCI	1999-11-05	20.1875
311	CCI	1999-11-08	23.375
312	CCI	1999-11-09	22.3125
313	CCI	1999-11-10	21.125
314	CCI	1999-11-11	20.75
315	CCI	1999-11-12	19.0625
316	CCI	1999-11-15	19.25
317	CCI	1999-11-16	19.0625
318	CCI	1999-11-17	19.0625
319	CCI	1999-11-18	19.8125
320	CCI	1999-11-19	20.0
321	CCI	1999-11-22	19.8125
322	CCI	1999-11-23	19.5
323	CCI	1999-11-24	20.0
324	CCI	1999-11-26	20.0
325	CCI	1999-11-29	20.125
326	CCI	1999-11-30	21.0625
327	CCI	1999-12-01	20.25
328	CCI	1999-12-02	20.875
329	CCI	1999-12-03	23.25
330	CCI	1999-12-06	21.25
331	CCI	1999-12-07	22.1875
332	CCI	1999-12-08	22.0
333	CCI	1999-12-09	22.6875
334	CCI	1999-12-10	24.0
335	CCI	1999-12-13	25.0
336	CCI	1999-12-14	27.3125
337	CCI	1999-12-15	27.0
338	CCI	1999-12-16	24.6875
339	CCI	1999-12-17	26.625
340	CCI	1999-12-20	26.3125
341	CCI	1999-12-21	28.5625
342	CCI	1999-12-22	31.5625
343	CCI	1999-12-23	30.5
344	CCI	1999-12-27	31.625
345	CCI	1999-12-28	32.375
346	CCI	1999-12-29	30.5625
347	CCI	1999-12-30	31.0625
348	CCI	1999-12-31	32.125
349	CCI	2000-01-03	30.53125
350	CCI	2000-01-04	30.5
351	CCI	2000-01-05	30.0625
352	CCI	2000-01-06	29.0
353	CCI	2000-01-07	30.5
354	CCI	2000-01-10	31.9375
355	CCI	2000-01-11	30.4375
356	CCI	2000-01-12	30.0
357	CCI	2000-01-13	30.0
358	CCI	2000-01-14	28.875
359	CCI	2000-01-18	30.0625
360	CCI	2000-01-19	30.0
361	CCI	2000-01-20	30.1875
362	CCI	2000-01-21	31.0
363	CCI	2000-01-24	34.125
364	CCI	2000-01-25	33.75
365	CCI	2000-01-26	34.0
366	CCI	2000-01-27	32.875
367	CCI	2000-01-28	33.125
368	CCI	2000-01-31	31.625
369	CCI	2000-02-01	31.875
370	CCI	2000-02-02	33.25
371	CCI	2000-02-03	33.0625
372	CCI	2000-02-04	32.09375
373	CCI	2000-02-07	31.625
374	CCI	2000-02-08	32.375
375	CCI	2000-02-09	33.8125
376	CCI	2000-02-10	39.9375
377	CCI	2000-02-11	38.96875
378	CCI	2000-02-14	36.9375
379	CCI	2000-02-15	35.75
380	CCI	2000-02-16	34.0625
381	CCI	2000-02-17	33.6875
382	CCI	2000-02-18	32.75
383	CCI	2000-02-22	33.5625
384	CCI	2000-02-23	31.8125
385	CCI	2000-02-24	32.125
386	CCI	2000-02-25	33.125
387	CCI	2000-02-28	31.375
388	CCI	2000-02-29	32.25
389	CCI	2000-03-01	33.375
390	CCI	2000-03-02	40.0
391	CCI	2000-03-03	42.4375
392	CCI	2000-03-06	40.6875
393	CCI	2000-03-07	40.0625
394	CCI	2000-03-08	39.75
395	CCI	2000-03-09	40.8125
396	CCI	2000-03-10	41.5
397	CCI	2000-03-13	41.5
398	CCI	2000-03-14	41.0
399	CCI	2000-03-15	40.0625
400	CCI	2000-03-16	40.3125
401	CCI	2000-03-17	40.5
402	CCI	2000-03-20	40.0
403	CCI	2000-03-21	39.75
404	CCI	2000-03-22	41.875
405	CCI	2000-03-23	42.25
406	CCI	2000-03-24	41.625
407	CCI	2000-03-27	39.9375
408	CCI	2000-03-28	38.5
409	CCI	2000-03-29	37.875
410	CCI	2000-03-30	36.0
411	CCI	2000-03-31	37.875
412	CCI	2000-04-03	33.5
413	CCI	2000-04-04	34.25
414	CCI	2000-04-05	35.375
415	CCI	2000-04-06	39.375
416	CCI	2000-04-07	38.5
417	CCI	2000-04-10	39.8125
418	CCI	2000-04-11	36.75
419	CCI	2000-04-12	33.5625
420	CCI	2000-04-13	35.0
421	CCI	2000-04-14	32.875
422	CCI	2000-04-17	32.25
423	CCI	2000-04-18	36.0
424	CCI	2000-04-19	35.5625
425	CCI	2000-04-20	33.9375
426	CCI	2000-04-24	33.8125
427	CCI	2000-04-25	33.8125
428	CCI	2000-04-26	37.75
429	CCI	2000-04-27	38.125
430	CCI	2000-04-28	38.375
431	CCI	2000-05-01	37.8125
432	CCI	2000-05-02	37.125
433	CCI	2000-05-03	33.0
434	CCI	2000-05-04	36.75
435	CCI	2000-05-05	34.875
436	CCI	2000-05-08	33.125
437	CCI	2000-05-09	31.875
438	CCI	2000-05-10	30.125
439	CCI	2000-05-11	29.6875
440	CCI	2000-05-12	29.875
441	CCI	2000-05-15	29.75
442	CCI	2000-05-16	31.25
443	CCI	2000-05-17	30.625
444	CCI	2000-05-18	29.75
445	CCI	2000-05-19	28.15625
446	CCI	2000-05-22	26.5625
447	CCI	2000-05-23	25.125
448	CCI	2000-05-24	24.5
449	CCI	2000-05-25	24.8125
450	CCI	2000-05-26	25.25
451	CCI	2000-05-30	27.0
452	CCI	2000-05-31	26.1875
453	CCI	2000-06-01	28.0
454	CCI	2000-06-02	30.75
455	CCI	2000-06-05	35.625
456	CCI	2000-06-06	35.9375
457	CCI	2000-06-07	36.0625
458	CCI	2000-06-08	33.9375
459	CCI	2000-06-09	35.0625
460	CCI	2000-06-12	35.0
461	CCI	2000-06-13	35.0625
462	CCI	2000-06-14	35.0
463	CCI	2000-06-15	34.1875
464	CCI	2000-06-16	34.8125
465	CCI	2000-06-19	35.0
466	CCI	2000-06-20	36.8125
467	CCI	2000-06-21	36.625
468	CCI	2000-06-22	36.0
469	CCI	2000-06-23	35.625
470	CCI	2000-06-26	36.0
471	CCI	2000-06-27	36.0
472	CCI	2000-06-28	35.0625
473	CCI	2000-06-29	35.125
474	CCI	2000-06-30	36.5
475	CCI	2000-07-03	36.8125
476	CCI	2000-07-05	37.1875
477	CCI	2000-07-06	36.0
478	CCI	2000-07-07	37.4375
479	CCI	2000-07-10	37.9375
480	CCI	2000-07-11	38.875
481	CCI	2000-07-12	38.875
482	CCI	2000-07-13	39.0625
483	CCI	2000-07-14	39.5
484	CCI	2000-07-17	38.375
485	CCI	2000-07-18	37.25
486	CCI	2000-07-19	34.0
487	CCI	2000-07-20	36.1875
488	CCI	2000-07-21	34.125
489	CCI	2000-07-24	33.5
490	CCI	2000-07-25	32.5625
491	CCI	2000-07-26	31.4375
492	CCI	2000-07-27	30.0
493	CCI	2000-07-28	33.75
494	CCI	2000-07-31	34.0
495	CCI	2000-08-01	35.25
496	CCI	2000-08-02	35.375
497	CCI	2000-08-03	36.0625
498	CCI	2000-08-04	36.484375
499	CCI	2000-08-07	38.375
500	CCI	2000-08-08	35.25
501	CCI	2000-08-09	34.75
502	CCI	2000-08-10	36.765625
503	CCI	2000-08-11	37.1875
504	CCI	2000-08-14	37.5625
505	CCI	2000-08-15	37.6875
506	CCI	2000-08-16	37.75
507	CCI	2000-08-17	37.75
508	CCI	2000-08-18	38.5625
509	CCI	2000-08-21	37.875
510	CCI	2000-08-22	36.625
511	CCI	2000-08-23	36.375
512	CCI	2000-08-24	36.4375
513	CCI	2000-08-25	36.625
514	CCI	2000-08-28	36.0
515	CCI	2000-08-29	36.0625
516	CCI	2000-08-30	35.3125
517	CCI	2000-08-31	34.6875
518	CCI	2000-09-01	34.875
519	CCI	2000-09-05	33.8125
520	CCI	2000-09-06	33.8125
521	CCI	2000-09-07	32.5625
522	CCI	2000-09-08	31.5
523	CCI	2000-09-11	31.8125
524	CCI	2000-09-12	32.875
525	CCI	2000-09-13	33.3125
526	CCI	2000-09-14	32.1875
527	CCI	2000-09-15	30.3125
528	CCI	2000-09-18	29.40625
529	CCI	2000-09-19	29.4375
530	CCI	2000-09-20	28.0
531	CCI	2000-09-21	26.0
532	CCI	2000-09-22	25.125
533	CCI	2000-09-25	28.0
534	CCI	2000-09-26	28.6875
535	CCI	2000-09-27	27.5
536	CCI	2000-09-28	29.0
537	CCI	2000-09-29	31.0625
538	CCI	2000-10-02	29.875
539	CCI	2000-10-03	28.5625
540	CCI	2000-10-04	28.375
541	CCI	2000-10-05	27.3125
542	CCI	2000-10-06	27.0
543	CCI	2000-10-09	25.9375
544	CCI	2000-10-10	25.5625
545	CCI	2000-10-11	25.6875
546	CCI	2000-10-12	24.4375
547	CCI	2000-10-13	25.6875
548	CCI	2000-10-16	26.4375
549	CCI	2000-10-17	24.375
550	CCI	2000-10-18	22.5625
551	CCI	2000-10-19	24.125
552	CCI	2000-10-20	24.4375
553	CCI	2000-10-23	26.25
554	CCI	2000-10-24	27.1875
555	CCI	2000-10-25	25.25
556	CCI	2000-10-26	25.234375
557	CCI	2000-10-27	28.5
558	CCI	2000-10-30	28.1875
559	CCI	2000-10-31	30.3125
560	CCI	2000-11-01	29.9375
561	CCI	2000-11-02	30.3125
562	CCI	2000-11-03	30.25
563	CCI	2000-11-06	30.875
564	CCI	2000-11-07	31.0
565	CCI	2000-11-08	30.4375
566	CCI	2000-11-09	29.4375
567	CCI	2000-11-10	28.8125
568	CCI	2000-11-13	27.5625
569	CCI	2000-11-14	29.875
570	CCI	2000-11-15	30.875
571	CCI	2000-11-16	31.0
572	CCI	2000-11-17	29.0
573	CCI	2000-11-20	27.6875
574	CCI	2000-11-21	26.3125
575	CCI	2000-11-22	24.5
576	CCI	2000-11-24	25.125
577	CCI	2000-11-27	26.625
578	CCI	2000-11-28	24.75
579	CCI	2000-11-29	23.875
580	CCI	2000-11-30	23.8125
581	CCI	2000-12-01	24.0
582	CCI	2000-12-04	22.9375
583	CCI	2000-12-05	24.5
584	CCI	2000-12-06	24.0625
585	CCI	2000-12-07	22.4375
586	CCI	2000-12-08	28.6875
587	CCI	2000-12-11	27.1875
588	CCI	2000-12-12	26.4375
589	CCI	2000-12-13	26.6875
590	CCI	2000-12-14	26.5
591	CCI	2000-12-15	25.5
592	CCI	2000-12-18	24.8125
593	CCI	2000-12-19	23.0
594	CCI	2000-12-20	23.375
595	CCI	2000-12-21	22.6875
596	CCI	2000-12-22	26.875
597	CCI	2000-12-26	26.0625
598	CCI	2000-12-27	26.0625
599	CCI	2000-12-28	26.375
600	CCI	2000-12-29	27.0625
601	CCI	2001-01-02	25.625
602	CCI	2001-01-03	28.0625
603	CCI	2001-01-04	29.5
604	CCI	2001-01-05	26.0625
605	CCI	2001-01-08	26.6875
606	CCI	2001-01-09	27.625
607	CCI	2001-01-10	27.5
608	CCI	2001-01-11	29.625
609	CCI	2001-01-12	26.75
610	CCI	2001-01-16	26.0
611	CCI	2001-01-17	26.5
612	CCI	2001-01-18	26.5
613	CCI	2001-01-19	26.6875
614	CCI	2001-01-22	26.375
615	CCI	2001-01-23	27.25
616	CCI	2001-01-24	27.0
617	CCI	2001-01-25	27.0625
618	CCI	2001-01-26	28.8125
619	CCI	2001-01-29	29.5
620	CCI	2001-01-30	29.4375
621	CCI	2001-01-31	27.9375
622	CCI	2001-02-01	28.625
623	CCI	2001-02-02	27.9375
624	CCI	2001-02-05	26.5
625	CCI	2001-02-06	26.9375
626	CCI	2001-02-07	28.25
627	CCI	2001-02-08	27.625
628	CCI	2001-02-09	25.5
629	CCI	2001-02-12	26.5
630	CCI	2001-02-13	26.9375
631	CCI	2001-02-14	26.5625
632	CCI	2001-02-15	25.5625
633	CCI	2001-02-16	26.25
634	CCI	2001-02-20	23.9375
635	CCI	2001-02-21	24.3125
636	CCI	2001-02-22	24.6875
637	CCI	2001-02-23	24.3125
638	CCI	2001-02-26	25.4375
639	CCI	2001-02-27	25.0
640	CCI	2001-02-28	25.125
641	CCI	2001-03-01	24.9375
642	CCI	2001-03-02	25.0
643	CCI	2001-03-05	25.0
644	CCI	2001-03-06	25.3125
645	CCI	2001-03-07	24.875
646	CCI	2001-03-08	23.8125
647	CCI	2001-03-09	23.3125
648	CCI	2001-03-12	20.625
649	CCI	2001-03-13	18.875
650	CCI	2001-03-14	16.9375
651	CCI	2001-03-15	17.0
652	CCI	2001-03-16	16.625
653	CCI	2001-03-19	17.375
654	CCI	2001-03-20	16.625
655	CCI	2001-03-21	15.0
656	CCI	2001-03-22	14.5625
657	CCI	2001-03-23	15.125
658	CCI	2001-03-26	15.25
659	CCI	2001-03-27	17.3125
660	CCI	2001-03-28	15.75
661	CCI	2001-03-29	15.5
662	CCI	2001-03-30	14.8125
663	CCI	2001-04-02	14.125
664	CCI	2001-04-03	11.9375
665	CCI	2001-04-04	12.3125
666	CCI	2001-04-05	14.5625
667	CCI	2001-04-06	14.0
668	CCI	2001-04-09	15.010000228881836
669	CCI	2001-04-10	18.149999618530273
670	CCI	2001-04-11	19.260000228881836
671	CCI	2001-04-12	19.989999771118164
672	CCI	2001-04-16	19.0
673	CCI	2001-04-17	20.139999389648438
674	CCI	2001-04-18	22.8700008392334
675	CCI	2001-04-19	23.459999084472656
676	CCI	2001-04-20	22.489999771118164
677	CCI	2001-04-23	21.299999237060547
678	CCI	2001-04-24	20.43000030517578
679	CCI	2001-04-25	21.5
680	CCI	2001-04-26	22.559999465942383
681	CCI	2001-04-27	23.559999465942383
682	CCI	2001-04-30	24.489999771118164
683	CCI	2001-05-01	23.75
684	CCI	2001-05-02	23.739999771118164
685	CCI	2001-05-03	22.81999969482422
686	CCI	2001-05-04	22.399999618530273
687	CCI	2001-05-07	21.850000381469727
688	CCI	2001-05-08	20.200000762939453
689	CCI	2001-05-09	20.190000534057617
690	CCI	2001-05-10	19.399999618530273
691	CCI	2001-05-11	18.979999542236328
692	CCI	2001-05-14	18.75
693	CCI	2001-05-15	18.3799991607666
694	CCI	2001-05-16	18.5
695	CCI	2001-05-17	18.6200008392334
696	CCI	2001-05-18	17.75
697	CCI	2001-05-21	17.450000762939453
698	CCI	2001-05-22	17.600000381469727
699	CCI	2001-05-23	17.0
700	CCI	2001-05-24	17.25
701	CCI	2001-05-25	17.030000686645508
702	CCI	2001-05-29	16.350000381469727
703	CCI	2001-05-30	16.040000915527344
704	CCI	2001-05-31	16.600000381469727
705	CCI	2001-06-01	16.049999237060547
706	CCI	2001-06-04	16.280000686645508
707	CCI	2001-06-05	16.280000686645508
708	CCI	2001-06-06	16.299999237060547
709	CCI	2001-06-07	16.600000381469727
710	CCI	2001-06-08	16.559999465942383
711	CCI	2001-06-11	16.549999237060547
712	CCI	2001-06-12	15.899999618530273
713	CCI	2001-06-13	15.819999694824219
714	CCI	2001-06-14	15.0
715	CCI	2001-06-15	14.300000190734863
716	CCI	2001-06-18	13.75
717	CCI	2001-06-19	13.399999618530273
718	CCI	2001-06-20	14.390000343322754
719	CCI	2001-06-21	14.210000038146973
720	CCI	2001-06-22	13.979999542236328
721	CCI	2001-06-25	14.199999809265137
722	CCI	2001-06-26	14.399999618530273
723	CCI	2001-06-27	14.050000190734863
724	CCI	2001-06-28	14.899999618530273
725	CCI	2001-06-29	16.399999618530273
726	CCI	2001-07-02	15.949999809265137
727	CCI	2001-07-03	15.829999923706055
728	CCI	2001-07-05	15.40999984741211
729	CCI	2001-07-06	14.5
730	CCI	2001-07-09	14.640000343322754
731	CCI	2001-07-10	14.079999923706055
732	CCI	2001-07-11	13.300000190734863
733	CCI	2001-07-12	13.59000015258789
734	CCI	2001-07-13	14.25
735	CCI	2001-07-16	13.15999984741211
736	CCI	2001-07-17	13.0600004196167
737	CCI	2001-07-18	12.720000267028809
738	CCI	2001-07-19	10.550000190734863
739	CCI	2001-07-20	10.989999771118164
740	CCI	2001-07-23	10.449999809265137
741	CCI	2001-07-24	9.949999809265137
742	CCI	2001-07-25	9.859999656677246
743	CCI	2001-07-26	9.869999885559082
744	CCI	2001-07-27	9.680000305175781
745	CCI	2001-07-30	9.890000343322754
746	CCI	2001-07-31	9.75
747	CCI	2001-08-01	8.5
748	CCI	2001-08-02	9.25
749	CCI	2001-08-03	9.510000228881836
750	CCI	2001-08-06	9.699999809265137
751	CCI	2001-08-07	9.550000190734863
752	CCI	2001-08-08	9.739999771118164
753	CCI	2001-08-09	9.4399995803833
754	CCI	2001-08-10	9.649999618530273
755	CCI	2001-08-13	9.59000015258789
756	CCI	2001-08-14	9.399999618530273
757	CCI	2001-08-15	8.75
758	CCI	2001-08-16	8.199999809265137
759	CCI	2001-08-17	8.0
760	CCI	2001-08-20	7.699999809265137
761	CCI	2001-08-21	7.510000228881836
762	CCI	2001-08-22	7.570000171661377
763	CCI	2001-08-23	8.359999656677246
764	CCI	2001-08-24	9.079999923706055
765	CCI	2001-08-27	10.34000015258789
766	CCI	2001-08-28	10.0
767	CCI	2001-08-29	10.0
768	CCI	2001-08-30	9.90999984741211
769	CCI	2001-08-31	10.1899995803833
770	CCI	2001-09-04	9.850000381469727
771	CCI	2001-09-05	8.899999618530273
772	CCI	2001-09-06	8.300000190734863
773	CCI	2001-09-07	8.850000381469727
774	CCI	2001-09-10	9.0
775	CCI	2001-09-17	9.0
776	CCI	2001-09-18	9.140000343322754
777	CCI	2001-09-19	8.699999809265137
778	CCI	2001-09-20	8.239999771118164
779	CCI	2001-09-21	8.399999618530273
780	CCI	2001-09-24	8.899999618530273
781	CCI	2001-09-25	8.699999809265137
782	CCI	2001-09-26	8.039999961853027
783	CCI	2001-09-27	7.909999847412109
784	CCI	2001-09-28	9.0
785	CCI	2001-10-01	8.880000114440918
786	CCI	2001-10-02	9.399999618530273
787	CCI	2001-10-03	9.140000343322754
788	CCI	2001-10-04	9.8100004196167
789	CCI	2001-10-05	9.579999923706055
790	CCI	2001-10-08	9.300000190734863
791	CCI	2001-10-09	10.010000228881836
792	CCI	2001-10-10	10.5600004196167
793	CCI	2001-10-11	11.800000190734863
794	CCI	2001-10-12	11.020000457763672
795	CCI	2001-10-15	10.5
796	CCI	2001-10-16	10.75
797	CCI	2001-10-17	10.800000190734863
798	CCI	2001-10-18	10.989999771118164
799	CCI	2001-10-19	11.710000038146973
800	CCI	2001-10-22	11.649999618530273
801	CCI	2001-10-23	11.579999923706055
802	CCI	2001-10-24	11.369999885559082
803	CCI	2001-10-25	11.449999809265137
804	CCI	2001-10-26	12.149999618530273
805	CCI	2001-10-29	11.949999809265137
806	CCI	2001-10-30	11.270000457763672
807	CCI	2001-10-31	11.699999809265137
808	CCI	2001-11-01	11.739999771118164
809	CCI	2001-11-02	12.020000457763672
810	CCI	2001-11-05	11.970000267028809
811	CCI	2001-11-06	11.0
812	CCI	2001-11-07	10.4399995803833
813	CCI	2001-11-08	10.350000381469727
814	CCI	2001-11-09	10.25
815	CCI	2001-11-12	10.0
816	CCI	2001-11-13	10.609999656677246
817	CCI	2001-11-14	11.020000457763672
818	CCI	2001-11-15	11.140000343322754
819	CCI	2001-11-16	11.520000457763672
820	CCI	2001-11-19	12.149999618530273
821	CCI	2001-11-20	11.90999984741211
822	CCI	2001-11-21	11.380000114440918
823	CCI	2001-11-23	11.640000343322754
824	CCI	2001-11-26	11.600000381469727
825	CCI	2001-11-27	12.0
826	CCI	2001-11-28	11.399999618530273
827	CCI	2001-11-29	11.399999618530273
828	CCI	2001-11-30	10.890000343322754
829	CCI	2001-12-03	10.600000381469727
830	CCI	2001-12-04	10.739999771118164
831	CCI	2001-12-05	11.0
832	CCI	2001-12-06	10.850000381469727
833	CCI	2001-12-07	10.260000228881836
834	CCI	2001-12-10	9.970000267028809
835	CCI	2001-12-11	9.619999885559082
836	CCI	2001-12-12	9.100000381469727
837	CCI	2001-12-13	9.289999961853027
838	CCI	2001-12-14	9.399999618530273
839	CCI	2001-12-17	10.050000190734863
840	CCI	2001-12-18	10.350000381469727
841	CCI	2001-12-19	9.850000381469727
842	CCI	2001-12-20	10.010000228881836
843	CCI	2001-12-21	9.600000381469727
844	CCI	2001-12-24	9.850000381469727
845	CCI	2001-12-26	10.119999885559082
846	CCI	2001-12-27	10.350000381469727
847	CCI	2001-12-28	10.710000038146973
848	CCI	2001-12-31	10.680000305175781
849	CCI	2002-01-02	11.0
850	CCI	2002-01-03	11.489999771118164
851	CCI	2002-01-04	11.149999618530273
852	CCI	2002-01-07	10.829999923706055
853	CCI	2002-01-08	10.039999961853027
854	CCI	2002-01-09	9.8100004196167
855	CCI	2002-01-10	9.0
856	CCI	2002-01-11	9.199999809265137
857	CCI	2002-01-14	8.899999618530273
858	CCI	2002-01-15	8.899999618530273
859	CCI	2002-01-16	8.300000190734863
860	CCI	2002-01-17	7.900000095367432
861	CCI	2002-01-18	6.980000019073486
862	CCI	2002-01-22	6.429999828338623
863	CCI	2002-01-23	7.429999828338623
864	CCI	2002-01-24	7.789999961853027
865	CCI	2002-01-25	7.789999961853027
866	CCI	2002-01-28	7.619999885559082
867	CCI	2002-01-29	7.199999809265137
868	CCI	2002-01-30	7.070000171661377
869	CCI	2002-01-31	7.269999980926514
870	CCI	2002-02-01	7.059999942779541
871	CCI	2002-02-04	6.599999904632568
872	CCI	2002-02-05	5.849999904632568
873	CCI	2002-02-06	5.900000095367432
874	CCI	2002-02-07	6.510000228881836
875	CCI	2002-02-08	6.5
876	CCI	2002-02-11	7.380000114440918
877	CCI	2002-02-12	7.059999942779541
878	CCI	2002-02-13	7.019999980926514
879	CCI	2002-02-14	6.150000095367432
880	CCI	2002-02-15	6.0
881	CCI	2002-02-19	5.900000095367432
882	CCI	2002-02-20	6.059999942779541
883	CCI	2002-02-21	5.699999809265137
884	CCI	2002-02-22	5.579999923706055
885	CCI	2002-02-25	5.860000133514404
886	CCI	2002-02-26	5.980000019073486
887	CCI	2002-02-27	6.300000190734863
888	CCI	2002-02-28	6.210000038146973
889	CCI	2002-03-01	7.900000095367432
890	CCI	2002-03-04	7.71999979019165
891	CCI	2002-03-05	7.590000152587891
892	CCI	2002-03-06	8.710000038146973
893	CCI	2002-03-07	8.949999809265137
894	CCI	2002-03-08	8.720000267028809
895	CCI	2002-03-11	8.989999771118164
896	CCI	2002-03-12	8.350000381469727
897	CCI	2002-03-13	8.0
898	CCI	2002-03-14	7.989999771118164
899	CCI	2002-03-15	7.599999904632568
900	CCI	2002-03-18	7.510000228881836
901	CCI	2002-03-19	7.050000190734863
902	CCI	2002-03-20	7.0
903	CCI	2002-03-21	6.920000076293945
904	CCI	2002-03-22	6.949999809265137
905	CCI	2002-03-25	6.760000228881836
906	CCI	2002-03-26	6.409999847412109
907	CCI	2002-03-27	6.380000114440918
908	CCI	2002-03-28	6.610000133514404
909	CCI	2002-04-01	6.309999942779541
910	CCI	2002-04-02	6.099999904632568
911	CCI	2002-04-03	5.849999904632568
912	CCI	2002-04-04	5.760000228881836
913	CCI	2002-04-05	5.75
914	CCI	2002-04-08	5.670000076293945
915	CCI	2002-04-09	5.800000190734863
916	CCI	2002-04-10	5.639999866485596
917	CCI	2002-04-11	5.25
918	CCI	2002-04-12	5.949999809265137
919	CCI	2002-04-15	6.010000228881836
920	CCI	2002-04-16	6.75
921	CCI	2002-04-17	7.03000020980835
922	CCI	2002-04-18	6.869999885559082
923	CCI	2002-04-19	7.0
924	CCI	2002-04-22	6.570000171661377
925	CCI	2002-04-23	6.769999980926514
926	CCI	2002-04-24	6.849999904632568
927	CCI	2002-04-25	6.800000190734863
928	CCI	2002-04-26	6.75
929	CCI	2002-04-29	6.760000228881836
930	CCI	2002-04-30	7.300000190734863
931	CCI	2002-05-01	6.849999904632568
932	CCI	2002-05-02	6.099999904632568
933	CCI	2002-05-03	6.0
934	CCI	2002-05-06	5.829999923706055
935	CCI	2002-05-07	5.590000152587891
936	CCI	2002-05-08	5.800000190734863
937	CCI	2002-05-09	4.860000133514404
938	CCI	2002-05-10	4.539999961853027
939	CCI	2002-05-13	4.639999866485596
940	CCI	2002-05-14	4.739999771118164
941	CCI	2002-05-15	4.869999885559082
942	CCI	2002-05-16	4.559999942779541
943	CCI	2002-05-17	4.849999904632568
944	CCI	2002-05-20	4.789999961853027
945	CCI	2002-05-21	4.840000152587891
946	CCI	2002-05-22	4.829999923706055
947	CCI	2002-05-23	4.75
948	CCI	2002-05-24	4.679999828338623
949	CCI	2002-05-28	4.75
950	CCI	2002-05-29	4.460000038146973
951	CCI	2002-05-30	4.550000190734863
952	CCI	2002-05-31	4.5
953	CCI	2002-06-03	4.389999866485596
954	CCI	2002-06-04	4.429999828338623
955	CCI	2002-06-05	4.199999809265137
956	CCI	2002-06-06	4.199999809265137
957	CCI	2002-06-07	4.199999809265137
958	CCI	2002-06-10	4.139999866485596
959	CCI	2002-06-11	4.0
960	CCI	2002-06-12	4.139999866485596
961	CCI	2002-06-13	4.440000057220459
962	CCI	2002-06-14	4.039999961853027
963	CCI	2002-06-17	4.309999942779541
964	CCI	2002-06-18	4.090000152587891
965	CCI	2002-06-19	4.090000152587891
966	CCI	2002-06-20	4.150000095367432
967	CCI	2002-06-21	4.099999904632568
968	CCI	2002-06-24	4.050000190734863
969	CCI	2002-06-25	4.179999828338623
970	CCI	2002-06-26	3.9600000381469727
971	CCI	2002-06-27	4.039999961853027
972	CCI	2002-06-28	3.930000066757202
973	CCI	2002-07-01	3.609999895095825
974	CCI	2002-07-02	3.75
975	CCI	2002-07-03	3.690000057220459
976	CCI	2002-07-05	3.799999952316284
977	CCI	2002-07-08	3.680000066757202
978	CCI	2002-07-09	3.5199999809265137
979	CCI	2002-07-10	3.369999885559082
980	CCI	2002-07-11	3.4000000953674316
981	CCI	2002-07-12	3.3499999046325684
982	CCI	2002-07-15	3.4000000953674316
983	CCI	2002-07-16	3.5799999237060547
984	CCI	2002-07-17	3.5999999046325684
985	CCI	2002-07-18	3.2799999713897705
986	CCI	2002-07-19	3.0999999046325684
987	CCI	2002-07-22	3.0199999809265137
988	CCI	2002-07-23	2.7699999809265137
989	CCI	2002-07-24	2.549999952316284
990	CCI	2002-07-25	2.3499999046325684
991	CCI	2002-07-26	2.799999952316284
992	CCI	2002-07-29	2.799999952316284
993	CCI	2002-07-30	2.630000114440918
994	CCI	2002-07-31	2.299999952316284
995	CCI	2002-08-01	2.3499999046325684
996	CCI	2002-08-02	2.180000066757202
997	CCI	2002-08-05	2.0799999237060547
998	CCI	2002-08-06	2.2300000190734863
999	CCI	2002-08-07	1.9800000190734863
1000	CCI	2002-08-08	1.8799999952316284
1001	CCI	2002-08-09	1.149999976158142
1002	CCI	2002-08-12	1.0199999809265137
1003	CCI	2002-08-13	1.2000000476837158
1004	CCI	2002-08-14	1.2100000381469727
1005	CCI	2002-08-15	1.2799999713897705
1006	CCI	2002-08-16	1.4700000286102295
1007	CCI	2002-08-19	1.7400000095367432
1008	CCI	2002-08-20	1.6399999856948853
1009	CCI	2002-08-21	1.9700000286102295
1010	CCI	2002-08-22	2.25
1011	CCI	2002-08-23	2.200000047683716
1012	CCI	2002-08-26	2.25
1013	CCI	2002-08-27	2.1500000953674316
1014	CCI	2002-08-28	2.109999895095825
1015	CCI	2002-08-29	2.119999885559082
1016	CCI	2002-08-30	2.299999952316284
1017	CCI	2002-09-03	2.5
1018	CCI	2002-09-04	2.5999999046325684
1019	CCI	2002-09-05	2.5199999809265137
1020	CCI	2002-09-06	2.549999952316284
1021	CCI	2002-09-09	2.5999999046325684
1022	CCI	2002-09-10	2.4800000190734863
1023	CCI	2002-09-11	2.4800000190734863
1024	CCI	2002-09-12	2.4700000286102295
1025	CCI	2002-09-13	2.5
1026	CCI	2002-09-16	2.490000009536743
1027	CCI	2002-09-17	2.299999952316284
1028	CCI	2002-09-18	2.309999942779541
1029	CCI	2002-09-19	2.4000000953674316
1030	CCI	2002-09-20	2.319999933242798
1031	CCI	2002-09-23	2.130000114440918
1032	CCI	2002-09-24	1.8899999856948853
1033	CCI	2002-09-25	2.109999895095825
1034	CCI	2002-09-26	2.369999885559082
1035	CCI	2002-09-27	2.240000009536743
1036	CCI	2002-09-30	2.1700000762939453
1037	CCI	2002-10-01	2.140000104904175
1038	CCI	2002-10-02	2.0899999141693115
1039	CCI	2002-10-03	2.0299999713897705
1040	CCI	2002-10-04	1.9299999475479126
1041	CCI	2002-10-07	1.9600000381469727
1042	CCI	2002-10-08	2.009999990463257
1043	CCI	2002-10-09	1.75
1044	CCI	2002-10-10	1.7999999523162842
1045	CCI	2002-10-11	1.940000057220459
1046	CCI	2002-10-14	1.899999976158142
1047	CCI	2002-10-15	2.009999990463257
1048	CCI	2002-10-16	2.0
1049	CCI	2002-10-17	2.0999999046325684
1050	CCI	2002-10-18	2.0999999046325684
1051	CCI	2002-10-21	2.119999885559082
1052	CCI	2002-10-22	2.0799999237060547
1053	CCI	2002-10-23	2.049999952316284
1054	CCI	2002-10-24	2.690000057220459
1055	CCI	2002-10-25	2.8499999046325684
1056	CCI	2002-10-28	2.7100000381469727
1057	CCI	2002-10-29	2.8499999046325684
1058	CCI	2002-10-30	3.4000000953674316
1059	CCI	2002-10-31	3.5
1060	CCI	2002-11-01	3.859999895095825
1061	CCI	2002-11-04	3.4000000953674316
1062	CCI	2002-11-05	3.25
1063	CCI	2002-11-06	3.3399999141693115
1064	CCI	2002-11-07	3.490000009536743
1065	CCI	2002-11-08	3.2799999713897705
1066	CCI	2002-11-11	3.069999933242798
1067	CCI	2002-11-12	3.359999895095825
1068	CCI	2002-11-13	3.2200000286102295
1069	CCI	2002-11-14	3.299999952316284
1070	CCI	2002-11-15	3.5899999141693115
1071	CCI	2002-11-18	3.809999942779541
1072	CCI	2002-11-19	3.809999942779541
1073	CCI	2002-11-20	3.700000047683716
1074	CCI	2002-11-21	3.6500000953674316
1075	CCI	2002-11-22	3.5
1076	CCI	2002-11-25	3.5999999046325684
1077	CCI	2002-11-26	3.700000047683716
1078	CCI	2002-11-27	4.0
1079	CCI	2002-11-29	3.9600000381469727
1080	CCI	2002-12-02	4.349999904632568
1081	CCI	2002-12-03	4.050000190734863
1082	CCI	2002-12-04	3.880000114440918
1083	CCI	2002-12-05	3.4100000858306885
1084	CCI	2002-12-06	3.4000000953674316
1085	CCI	2002-12-09	3.3399999141693115
1086	CCI	2002-12-10	3.380000114440918
1087	CCI	2002-12-11	3.359999895095825
1088	CCI	2002-12-12	3.5
1089	CCI	2002-12-13	3.3499999046325684
1090	CCI	2002-12-16	3.0999999046325684
1091	CCI	2002-12-17	3.3499999046325684
1092	CCI	2002-12-18	3.3499999046325684
1093	CCI	2002-12-19	3.0999999046325684
1094	CCI	2002-12-20	3.25
1095	CCI	2002-12-23	3.4000000953674316
1096	CCI	2002-12-24	3.25
1097	CCI	2002-12-26	3.450000047683716
1098	CCI	2002-12-27	3.4000000953674316
1099	CCI	2002-12-30	3.369999885559082
1100	CCI	2002-12-31	3.75
1101	CCI	2003-01-02	3.75
1102	CCI	2003-01-03	3.799999952316284
1103	CCI	2003-01-06	4.099999904632568
1104	CCI	2003-01-07	4.110000133514404
1105	CCI	2003-01-08	4.03000020980835
1106	CCI	2003-01-09	4.340000152587891
1107	CCI	2003-01-10	4.289999961853027
1108	CCI	2003-01-13	4.210000038146973
1109	CCI	2003-01-14	4.599999904632568
1110	CCI	2003-01-15	4.71999979019165
1111	CCI	2003-01-16	4.769999980926514
1112	CCI	2003-01-17	4.329999923706055
1113	CCI	2003-01-21	4.159999847412109
1114	CCI	2003-01-22	4.119999885559082
1115	CCI	2003-01-23	3.7699999809265137
1116	CCI	2003-01-24	3.5
1117	CCI	2003-01-27	3.259999990463257
1118	CCI	2003-01-28	3.4700000286102295
1119	CCI	2003-01-29	3.819999933242798
1120	CCI	2003-01-30	3.4800000190734863
1121	CCI	2003-01-31	3.950000047683716
1122	CCI	2003-02-03	3.5899999141693115
1123	CCI	2003-02-04	3.450000047683716
1124	CCI	2003-02-05	3.3299999237060547
1125	CCI	2003-02-06	3.309999942779541
1126	CCI	2003-02-07	3.3499999046325684
1127	CCI	2003-02-10	3.3399999141693115
1128	CCI	2003-02-11	3.3499999046325684
1129	CCI	2003-02-12	3.4000000953674316
1130	CCI	2003-02-13	3.5
1131	CCI	2003-02-14	3.759999990463257
1132	CCI	2003-02-18	3.930000066757202
1133	CCI	2003-02-19	3.8299999237060547
1134	CCI	2003-02-20	3.950000047683716
1135	CCI	2003-02-21	4.21999979019165
1136	CCI	2003-02-24	4.199999809265137
1137	CCI	2003-02-25	3.9000000953674316
1138	CCI	2003-02-26	3.9000000953674316
1139	CCI	2003-02-27	3.8299999237060547
1140	CCI	2003-02-28	3.880000114440918
1141	CCI	2003-03-03	3.8499999046325684
1142	CCI	2003-03-04	4.239999771118164
1143	CCI	2003-03-05	4.559999942779541
1144	CCI	2003-03-06	4.570000171661377
1145	CCI	2003-03-07	4.650000095367432
1146	CCI	2003-03-10	4.5
1147	CCI	2003-03-11	4.360000133514404
1148	CCI	2003-03-12	4.170000076293945
1149	CCI	2003-03-13	4.570000171661377
1150	CCI	2003-03-14	4.909999847412109
1151	CCI	2003-03-17	5.150000095367432
1152	CCI	2003-03-18	5.400000095367432
1153	CCI	2003-03-19	5.25
1154	CCI	2003-03-20	5.360000133514404
1155	CCI	2003-03-21	5.690000057220459
1156	CCI	2003-03-24	5.5
1157	CCI	2003-03-25	5.320000171661377
1158	CCI	2003-03-26	5.25
1159	CCI	2003-03-27	5.25
1160	CCI	2003-03-28	5.269999980926514
1161	CCI	2003-03-31	5.5
1162	CCI	2003-04-01	5.800000190734863
1163	CCI	2003-04-02	6.010000228881836
1164	CCI	2003-04-03	5.849999904632568
1165	CCI	2003-04-04	5.860000133514404
1166	CCI	2003-04-07	6.110000133514404
1167	CCI	2003-04-08	6.039999961853027
1168	CCI	2003-04-09	6.190000057220459
1169	CCI	2003-04-10	6.019999980926514
1170	CCI	2003-04-11	6.199999809265137
1171	CCI	2003-04-14	6.590000152587891
1172	CCI	2003-04-15	6.5
1173	CCI	2003-04-16	6.179999828338623
1174	CCI	2003-04-17	6.25
1175	CCI	2003-04-21	6.25
1176	CCI	2003-04-22	6.199999809265137
1177	CCI	2003-04-23	6.409999847412109
1178	CCI	2003-04-24	6.300000190734863
1179	CCI	2003-04-25	6.460000038146973
1180	CCI	2003-04-28	6.46999979019165
1181	CCI	2003-04-29	6.21999979019165
1182	CCI	2003-04-30	6.369999885559082
1183	CCI	2003-05-01	6.099999904632568
1184	CCI	2003-05-02	6.579999923706055
1185	CCI	2003-05-05	6.460000038146973
1186	CCI	2003-05-06	7.199999809265137
1187	CCI	2003-05-07	7.449999809265137
1188	CCI	2003-05-08	7.150000095367432
1189	CCI	2003-05-09	7.179999828338623
1190	CCI	2003-05-12	7.300000190734863
1191	CCI	2003-05-13	7.25
1192	CCI	2003-05-14	7.380000114440918
1193	CCI	2003-05-15	7.349999904632568
1194	CCI	2003-05-16	7.03000020980835
1195	CCI	2003-05-19	7.300000190734863
1196	CCI	2003-05-20	7.380000114440918
1197	CCI	2003-05-21	7.059999942779541
1198	CCI	2003-05-22	6.960000038146973
1199	CCI	2003-05-23	7.130000114440918
1200	CCI	2003-05-27	7.599999904632568
1201	CCI	2003-05-28	7.940000057220459
1202	CCI	2003-05-29	8.199999809265137
1203	CCI	2003-05-30	8.329999923706055
1204	CCI	2003-06-02	8.350000381469727
1205	CCI	2003-06-03	8.34000015258789
1206	CCI	2003-06-04	8.630000114440918
1207	CCI	2003-06-05	8.619999885559082
1208	CCI	2003-06-06	8.550000190734863
1209	CCI	2003-06-09	8.079999923706055
1210	CCI	2003-06-10	8.109999656677246
1211	CCI	2003-06-11	8.010000228881836
1212	CCI	2003-06-12	8.25
1213	CCI	2003-06-13	7.989999771118164
1214	CCI	2003-06-16	7.929999828338623
1215	CCI	2003-06-17	8.199999809265137
1216	CCI	2003-06-18	7.960000038146973
1217	CCI	2003-06-19	7.539999961853027
1218	CCI	2003-06-20	7.71999979019165
1219	CCI	2003-06-23	7.679999828338623
1220	CCI	2003-06-24	7.849999904632568
1221	CCI	2003-06-25	8.050000190734863
1222	CCI	2003-06-26	7.599999904632568
1223	CCI	2003-06-27	7.75
1224	CCI	2003-06-30	7.769999980926514
1225	CCI	2003-07-01	7.800000190734863
1226	CCI	2003-07-02	8.619999885559082
1227	CCI	2003-07-03	9.100000381469727
1228	CCI	2003-07-07	9.449999809265137
1229	CCI	2003-07-08	9.850000381469727
1230	CCI	2003-07-09	10.010000228881836
1231	CCI	2003-07-10	9.770000457763672
1232	CCI	2003-07-11	9.789999961853027
1233	CCI	2003-07-14	10.149999618530273
1234	CCI	2003-07-15	9.930000305175781
1235	CCI	2003-07-16	10.170000076293945
1236	CCI	2003-07-17	9.75
1237	CCI	2003-07-18	9.75
1238	CCI	2003-07-21	9.449999809265137
1239	CCI	2003-07-22	9.75
1240	CCI	2003-07-23	9.949999809265137
1241	CCI	2003-07-24	9.989999771118164
1242	CCI	2003-07-25	9.920000076293945
1243	CCI	2003-07-28	10.390000343322754
1244	CCI	2003-07-29	9.899999618530273
1245	CCI	2003-07-30	9.880000114440918
1246	CCI	2003-07-31	9.899999618530273
1247	CCI	2003-08-01	9.630000114440918
1248	CCI	2003-08-04	9.630000114440918
1249	CCI	2003-08-05	9.699999809265137
1250	CCI	2003-08-06	9.930000305175781
1251	CCI	2003-08-07	9.819999694824219
1252	CCI	2003-08-08	9.890000343322754
1253	CCI	2003-08-11	9.859999656677246
1254	CCI	2003-08-12	10.210000038146973
1255	CCI	2003-08-13	10.75
1256	CCI	2003-08-14	10.149999618530273
1257	CCI	2003-08-15	10.09000015258789
1258	CCI	2003-08-18	10.25
1259	CCI	2003-08-19	10.460000038146973
1260	CCI	2003-08-20	10.399999618530273
1261	CCI	2003-08-21	10.4399995803833
1262	CCI	2003-08-22	10.399999618530273
1263	CCI	2003-08-25	10.239999771118164
1264	CCI	2003-08-26	10.050000190734863
1265	CCI	2003-08-27	10.640000343322754
1266	CCI	2003-08-28	10.65999984741211
1267	CCI	2003-08-29	10.75
1268	CCI	2003-09-02	10.859999656677246
1269	CCI	2003-09-03	10.949999809265137
1270	CCI	2003-09-04	10.970000267028809
1271	CCI	2003-09-05	10.899999618530273
1272	CCI	2003-09-08	10.770000457763672
1273	CCI	2003-09-09	10.65999984741211
1274	CCI	2003-09-10	10.279999732971191
1275	CCI	2003-09-11	10.199999809265137
1276	CCI	2003-09-12	10.270000457763672
1277	CCI	2003-09-15	10.199999809265137
1278	CCI	2003-09-16	10.449999809265137
1279	CCI	2003-09-17	10.5600004196167
1280	CCI	2003-09-18	10.25
1281	CCI	2003-09-19	9.989999771118164
1282	CCI	2003-09-22	9.59000015258789
1283	CCI	2003-09-23	9.869999885559082
1284	CCI	2003-09-24	9.640000343322754
1285	CCI	2003-09-25	9.510000228881836
1286	CCI	2003-09-26	9.350000381469727
1287	CCI	2003-09-29	9.270000457763672
1288	CCI	2003-09-30	9.40999984741211
1289	CCI	2003-10-01	9.609999656677246
1290	CCI	2003-10-02	10.399999618530273
1291	CCI	2003-10-03	10.6899995803833
1292	CCI	2003-10-06	11.029999732971191
1293	CCI	2003-10-07	11.010000228881836
1294	CCI	2003-10-08	10.979999542236328
1295	CCI	2003-10-09	11.140000343322754
1296	CCI	2003-10-10	11.100000381469727
1297	CCI	2003-10-13	11.380000114440918
1298	CCI	2003-10-14	11.300000190734863
1299	CCI	2003-10-15	11.289999961853027
1300	CCI	2003-10-16	11.289999961853027
1301	CCI	2003-10-17	11.210000038146973
1302	CCI	2003-10-20	11.430000305175781
1303	CCI	2003-10-21	11.680000305175781
1304	CCI	2003-10-22	11.5
1305	CCI	2003-10-23	11.25
1306	CCI	2003-10-24	11.149999618530273
1307	CCI	2003-10-27	11.520000457763672
1308	CCI	2003-10-28	11.850000381469727
1309	CCI	2003-10-29	12.960000038146973
1310	CCI	2003-10-30	12.699999809265137
1311	CCI	2003-10-31	12.65999984741211
1312	CCI	2003-11-03	12.59000015258789
1313	CCI	2003-11-04	12.630000114440918
1314	CCI	2003-11-05	12.229999542236328
1315	CCI	2003-11-06	12.470000267028809
1316	CCI	2003-11-07	12.890000343322754
1317	CCI	2003-11-10	12.199999809265137
1318	CCI	2003-11-11	12.010000228881836
1319	CCI	2003-11-12	12.449999809265137
1320	CCI	2003-11-13	12.229999542236328
1321	CCI	2003-11-14	11.890000343322754
1322	CCI	2003-11-17	11.600000381469727
1323	CCI	2003-11-18	11.800000190734863
1324	CCI	2003-11-19	11.600000381469727
1325	CCI	2003-11-20	11.4399995803833
1326	CCI	2003-11-21	11.899999618530273
1327	CCI	2003-11-24	12.09000015258789
1328	CCI	2003-11-25	12.029999732971191
1329	CCI	2003-11-26	12.180000305175781
1330	CCI	2003-11-28	12.40999984741211
1331	CCI	2003-12-01	12.649999618530273
1332	CCI	2003-12-02	12.699999809265137
1333	CCI	2003-12-03	12.75
1334	CCI	2003-12-04	12.520000457763672
1335	CCI	2003-12-05	12.600000381469727
1336	CCI	2003-12-08	12.449999809265137
1337	CCI	2003-12-09	12.100000381469727
1338	CCI	2003-12-10	11.739999771118164
1339	CCI	2003-12-11	12.0
1340	CCI	2003-12-12	11.699999809265137
1341	CCI	2003-12-15	11.449999809265137
1342	CCI	2003-12-16	11.25
1343	CCI	2003-12-17	11.210000038146973
1344	CCI	2003-12-18	11.210000038146973
1345	CCI	2003-12-19	10.800000190734863
1346	CCI	2003-12-22	11.0
1347	CCI	2003-12-23	11.15999984741211
1348	CCI	2003-12-24	11.130000114440918
1349	CCI	2003-12-26	11.199999809265137
1350	CCI	2003-12-29	11.100000381469727
1351	CCI	2003-12-30	10.989999771118164
1352	CCI	2003-12-31	11.029999732971191
1353	CCI	2004-01-02	11.0
1354	CCI	2004-01-05	11.550000190734863
1355	CCI	2004-01-06	11.800000190734863
1356	CCI	2004-01-07	12.130000114440918
1357	CCI	2004-01-08	12.649999618530273
1358	CCI	2004-01-09	13.100000381469727
1359	CCI	2004-01-12	13.050000190734863
1360	CCI	2004-01-13	12.979999542236328
1361	CCI	2004-01-14	12.600000381469727
1362	CCI	2004-01-15	12.550000190734863
1363	CCI	2004-01-16	12.649999618530273
1364	CCI	2004-01-20	12.699999809265137
1365	CCI	2004-01-21	12.449999809265137
1366	CCI	2004-01-22	12.420000076293945
1367	CCI	2004-01-23	12.600000381469727
1368	CCI	2004-01-26	12.4399995803833
1369	CCI	2004-01-27	12.520000457763672
1370	CCI	2004-01-28	12.140000343322754
1371	CCI	2004-01-29	11.949999809265137
1372	CCI	2004-01-30	12.399999618530273
1373	CCI	2004-02-02	12.25
1374	CCI	2004-02-03	12.260000228881836
1375	CCI	2004-02-04	11.699999809265137
1376	CCI	2004-02-05	12.0
1377	CCI	2004-02-06	12.569999694824219
1378	CCI	2004-02-09	12.609999656677246
1379	CCI	2004-02-10	12.350000381469727
1380	CCI	2004-02-11	12.399999618530273
1381	CCI	2004-02-12	12.34000015258789
1382	CCI	2004-02-13	12.260000228881836
1383	CCI	2004-02-17	12.770000457763672
1384	CCI	2004-02-18	12.100000381469727
1385	CCI	2004-02-19	12.140000343322754
1386	CCI	2004-02-20	11.979999542236328
1387	CCI	2004-02-23	11.9399995803833
1388	CCI	2004-02-24	11.550000190734863
1389	CCI	2004-02-25	11.699999809265137
1390	CCI	2004-02-26	11.850000381469727
1391	CCI	2004-02-27	12.050000190734863
1392	CCI	2004-03-01	12.130000114440918
1393	CCI	2004-03-02	12.979999542236328
1394	CCI	2004-03-03	13.140000343322754
1395	CCI	2004-03-04	13.850000381469727
1396	CCI	2004-03-05	13.529999732971191
1397	CCI	2004-03-08	13.229999542236328
1398	CCI	2004-03-09	13.029999732971191
1399	CCI	2004-03-10	12.710000038146973
1400	CCI	2004-03-11	12.640000343322754
1401	CCI	2004-03-12	12.630000114440918
1402	CCI	2004-03-15	12.5
1403	CCI	2004-03-16	13.149999618530273
1404	CCI	2004-03-17	13.300000190734863
1405	CCI	2004-03-18	13.0
1406	CCI	2004-03-19	12.850000381469727
1407	CCI	2004-03-22	12.539999961853027
1408	CCI	2004-03-23	12.130000114440918
1409	CCI	2004-03-24	11.90999984741211
1410	CCI	2004-03-25	12.1899995803833
1411	CCI	2004-03-26	12.109999656677246
1412	CCI	2004-03-29	12.34000015258789
1413	CCI	2004-03-30	12.600000381469727
1414	CCI	2004-03-31	12.630000114440918
1415	CCI	2004-04-01	12.859999656677246
1416	CCI	2004-04-02	12.970000267028809
1417	CCI	2004-04-05	13.25
1418	CCI	2004-04-06	13.609999656677246
1419	CCI	2004-04-07	13.800000190734863
1420	CCI	2004-04-08	14.069999694824219
1421	CCI	2004-04-12	13.899999618530273
1422	CCI	2004-04-13	13.779999732971191
1423	CCI	2004-04-14	13.649999618530273
1424	CCI	2004-04-15	14.380000114440918
1425	CCI	2004-04-16	14.539999961853027
1426	CCI	2004-04-19	15.0
1427	CCI	2004-04-20	14.90999984741211
1428	CCI	2004-04-21	15.319999694824219
1429	CCI	2004-04-22	15.630000114440918
1430	CCI	2004-04-23	15.319999694824219
1431	CCI	2004-04-26	15.350000381469727
1432	CCI	2004-04-27	14.920000076293945
1433	CCI	2004-04-28	14.510000228881836
1434	CCI	2004-04-29	14.380000114440918
1435	CCI	2004-04-30	13.949999809265137
1436	CCI	2004-05-03	14.779999732971191
1437	CCI	2004-05-04	15.0
1438	CCI	2004-05-05	14.75
1439	CCI	2004-05-06	14.550000190734863
1440	CCI	2004-05-07	14.4399995803833
1441	CCI	2004-05-10	13.800000190734863
1442	CCI	2004-05-11	13.789999961853027
1443	CCI	2004-05-12	13.649999618530273
1444	CCI	2004-05-13	13.59000015258789
1445	CCI	2004-05-14	13.510000228881836
1446	CCI	2004-05-17	13.15999984741211
1447	CCI	2004-05-18	13.399999618530273
1448	CCI	2004-05-19	13.569999694824219
1449	CCI	2004-05-20	13.8100004196167
1450	CCI	2004-05-21	14.0
1451	CCI	2004-05-24	14.029999732971191
1452	CCI	2004-05-25	14.449999809265137
1453	CCI	2004-05-26	14.5
1454	CCI	2004-05-27	14.729999542236328
1455	CCI	2004-05-28	14.729999542236328
1456	CCI	2004-06-01	14.569999694824219
1457	CCI	2004-06-02	14.399999618530273
1458	CCI	2004-06-03	14.039999961853027
1459	CCI	2004-06-04	14.600000381469727
1460	CCI	2004-06-07	14.949999809265137
1461	CCI	2004-06-08	15.029999732971191
1462	CCI	2004-06-09	14.8100004196167
1463	CCI	2004-06-10	15.050000190734863
1464	CCI	2004-06-14	14.949999809265137
1465	CCI	2004-06-15	15.020000457763672
1466	CCI	2004-06-16	15.0
1467	CCI	2004-06-17	15.220000267028809
1468	CCI	2004-06-18	15.220000267028809
1469	CCI	2004-06-21	14.949999809265137
1470	CCI	2004-06-22	15.390000343322754
1471	CCI	2004-06-23	15.949999809265137
1472	CCI	2004-06-24	16.229999542236328
1473	CCI	2004-06-25	16.079999923706055
1474	CCI	2004-06-28	14.130000114440918
1475	CCI	2004-06-29	14.479999542236328
1476	CCI	2004-06-30	14.75
1477	CCI	2004-07-01	14.489999771118164
1478	CCI	2004-07-02	14.430000305175781
1479	CCI	2004-07-06	14.369999885559082
1480	CCI	2004-07-07	15.020000457763672
1481	CCI	2004-07-08	14.8100004196167
1482	CCI	2004-07-09	14.869999885559082
1483	CCI	2004-07-12	14.710000038146973
1484	CCI	2004-07-13	14.640000343322754
1485	CCI	2004-07-14	14.329999923706055
1486	CCI	2004-07-15	14.25
1487	CCI	2004-07-16	14.449999809265137
1488	CCI	2004-07-19	14.649999618530273
1489	CCI	2004-07-20	14.890000343322754
1490	CCI	2004-07-21	14.260000228881836
1491	CCI	2004-07-22	13.949999809265137
1492	CCI	2004-07-23	13.479999542236328
1493	CCI	2004-07-26	12.649999618530273
1494	CCI	2004-07-27	13.829999923706055
1495	CCI	2004-07-28	14.420000076293945
1496	CCI	2004-07-29	14.210000038146973
1497	CCI	2004-07-30	14.119999885559082
1498	CCI	2004-08-02	13.899999618530273
1499	CCI	2004-08-03	13.34000015258789
1500	CCI	2004-08-04	13.15999984741211
1501	CCI	2004-08-05	13.079999923706055
1502	CCI	2004-08-06	13.109999656677246
1503	CCI	2004-08-09	12.899999618530273
1504	CCI	2004-08-10	13.270000457763672
1505	CCI	2004-08-11	13.25
1506	CCI	2004-08-12	13.260000228881836
1507	CCI	2004-08-13	13.399999618530273
1508	CCI	2004-08-16	13.329999923706055
1509	CCI	2004-08-17	13.40999984741211
1510	CCI	2004-08-18	13.670000076293945
1511	CCI	2004-08-19	13.59000015258789
1512	CCI	2004-08-20	13.649999618530273
1513	CCI	2004-08-23	13.670000076293945
1514	CCI	2004-08-24	13.460000038146973
1515	CCI	2004-08-25	13.800000190734863
1516	CCI	2004-08-26	13.739999771118164
1517	CCI	2004-08-27	14.350000381469727
1518	CCI	2004-08-30	14.180000305175781
1519	CCI	2004-08-31	14.3100004196167
1520	CCI	2004-09-01	14.170000076293945
1521	CCI	2004-09-02	14.359999656677246
1522	CCI	2004-09-03	14.199999809265137
1523	CCI	2004-09-07	14.149999618530273
1524	CCI	2004-09-08	14.449999809265137
1525	CCI	2004-09-09	14.40999984741211
1526	CCI	2004-09-10	14.649999618530273
1527	CCI	2004-09-13	14.65999984741211
1528	CCI	2004-09-14	14.680000305175781
1529	CCI	2004-09-15	14.550000190734863
1530	CCI	2004-09-16	14.800000190734863
1531	CCI	2004-09-17	14.829999923706055
1532	CCI	2004-09-20	14.789999961853027
1533	CCI	2004-09-21	14.779999732971191
1534	CCI	2004-09-22	14.479999542236328
1535	CCI	2004-09-23	14.979999542236328
1536	CCI	2004-09-24	14.800000190734863
1537	CCI	2004-09-27	14.460000038146973
1538	CCI	2004-09-28	14.520000457763672
1539	CCI	2004-09-29	14.6899995803833
1540	CCI	2004-09-30	14.880000114440918
1541	CCI	2004-10-01	15.050000190734863
1542	CCI	2004-10-04	15.15999984741211
1543	CCI	2004-10-05	15.34000015258789
1544	CCI	2004-10-06	15.449999809265137
1545	CCI	2004-10-07	15.4399995803833
1546	CCI	2004-10-08	15.529999732971191
1547	CCI	2004-10-11	15.720000267028809
1548	CCI	2004-10-12	15.5
1549	CCI	2004-10-13	15.289999961853027
1550	CCI	2004-10-14	15.100000381469727
1551	CCI	2004-10-15	15.260000228881836
1552	CCI	2004-10-18	15.1899995803833
1553	CCI	2004-10-19	15.149999618530273
1554	CCI	2004-10-20	15.050000190734863
1555	CCI	2004-10-21	15.0
1556	CCI	2004-10-22	15.0600004196167
1557	CCI	2004-10-25	15.0
1558	CCI	2004-10-26	15.380000114440918
1559	CCI	2004-10-27	15.520000457763672
1560	CCI	2004-10-28	15.359999656677246
1561	CCI	2004-10-29	15.3100004196167
1562	CCI	2004-11-01	15.300000190734863
1563	CCI	2004-11-02	15.449999809265137
1564	CCI	2004-11-03	15.600000381469727
1565	CCI	2004-11-04	15.720000267028809
1566	CCI	2004-11-05	15.800000190734863
1567	CCI	2004-11-08	15.779999732971191
1568	CCI	2004-11-09	16.579999923706055
1569	CCI	2004-11-10	16.75
1570	CCI	2004-11-11	16.780000686645508
1571	CCI	2004-11-12	16.979999542236328
1572	CCI	2004-11-15	16.420000076293945
1573	CCI	2004-11-16	16.399999618530273
1574	CCI	2004-11-17	16.229999542236328
1575	CCI	2004-11-18	16.43000030517578
1576	CCI	2004-11-19	16.420000076293945
1577	CCI	2004-11-22	16.5
1578	CCI	2004-11-23	16.579999923706055
1579	CCI	2004-11-24	16.829999923706055
1580	CCI	2004-11-26	16.899999618530273
1581	CCI	2004-11-29	16.950000762939453
1582	CCI	2004-11-30	16.8799991607666
1583	CCI	2004-12-01	17.329999923706055
1584	CCI	2004-12-02	17.309999465942383
1585	CCI	2004-12-03	17.329999923706055
1586	CCI	2004-12-06	17.200000762939453
1587	CCI	2004-12-07	17.079999923706055
1588	CCI	2004-12-08	16.809999465942383
1589	CCI	2004-12-09	16.6200008392334
1590	CCI	2004-12-10	16.399999618530273
1591	CCI	2004-12-13	16.350000381469727
1592	CCI	2004-12-14	16.31999969482422
1593	CCI	2004-12-15	16.299999237060547
1594	CCI	2004-12-16	16.34000015258789
1595	CCI	2004-12-17	16.06999969482422
1596	CCI	2004-12-20	16.149999618530273
1597	CCI	2004-12-21	16.360000610351562
1598	CCI	2004-12-22	16.420000076293945
1599	CCI	2004-12-23	16.329999923706055
1600	CCI	2004-12-27	16.329999923706055
1601	CCI	2004-12-28	16.3700008392334
1602	CCI	2004-12-29	16.450000762939453
1603	CCI	2004-12-30	16.530000686645508
1604	CCI	2004-12-31	16.639999389648438
1605	CCI	2005-01-03	16.40999984741211
1606	CCI	2005-01-04	16.149999618530273
1607	CCI	2005-01-05	16.549999237060547
1608	CCI	2005-01-06	16.649999618530273
1609	CCI	2005-01-07	17.049999237060547
1610	CCI	2005-01-10	17.299999237060547
1611	CCI	2005-01-11	17.260000228881836
1612	CCI	2005-01-12	17.139999389648438
1613	CCI	2005-01-13	16.770000457763672
1614	CCI	2005-01-14	17.06999969482422
1615	CCI	2005-01-18	17.139999389648438
1616	CCI	2005-01-19	17.469999313354492
1617	CCI	2005-01-20	17.209999084472656
1618	CCI	2005-01-21	16.850000381469727
1619	CCI	2005-01-24	16.520000457763672
1620	CCI	2005-01-25	16.670000076293945
1621	CCI	2005-01-26	16.43000030517578
1622	CCI	2005-01-27	16.350000381469727
1623	CCI	2005-01-28	16.3799991607666
1624	CCI	2005-01-31	16.399999618530273
1625	CCI	2005-02-01	16.399999618530273
1626	CCI	2005-02-02	16.200000762939453
1627	CCI	2005-02-03	16.18000030517578
1628	CCI	2005-02-04	16.200000762939453
1629	CCI	2005-02-07	16.15999984741211
1630	CCI	2005-02-08	16.399999618530273
1631	CCI	2005-02-09	16.18000030517578
1632	CCI	2005-02-10	16.31999969482422
1633	CCI	2005-02-11	16.25
1634	CCI	2005-02-14	16.190000534057617
1635	CCI	2005-02-15	16.15999984741211
1636	CCI	2005-02-16	16.59000015258789
1637	CCI	2005-02-17	16.639999389648438
1638	CCI	2005-02-18	16.75
1639	CCI	2005-02-22	16.739999771118164
1640	CCI	2005-02-23	16.25
1641	CCI	2005-02-24	16.200000762939453
1642	CCI	2005-02-25	16.3700008392334
1643	CCI	2005-02-28	16.34000015258789
1644	CCI	2005-03-01	16.5
1645	CCI	2005-03-02	16.25
1646	CCI	2005-03-03	16.3700008392334
1647	CCI	2005-03-04	16.100000381469727
1648	CCI	2005-03-07	16.18000030517578
1649	CCI	2005-03-08	16.3799991607666
1650	CCI	2005-03-09	16.040000915527344
1651	CCI	2005-03-10	16.200000762939453
1652	CCI	2005-03-11	16.5
1653	CCI	2005-03-14	16.6299991607666
1654	CCI	2005-03-15	16.59000015258789
1655	CCI	2005-03-16	16.459999084472656
1656	CCI	2005-03-17	16.420000076293945
1657	CCI	2005-03-18	16.25
1658	CCI	2005-03-21	16.25
1659	CCI	2005-03-22	16.09000015258789
1660	CCI	2005-03-23	15.529999732971191
1661	CCI	2005-03-24	15.75
1662	CCI	2005-03-28	15.890000343322754
1663	CCI	2005-03-29	15.699999809265137
1664	CCI	2005-03-30	15.670000076293945
1665	CCI	2005-03-31	16.059999465942383
1666	CCI	2005-04-01	16.290000915527344
1667	CCI	2005-04-04	16.309999465942383
1668	CCI	2005-04-05	16.649999618530273
1669	CCI	2005-04-06	16.670000076293945
1670	CCI	2005-04-07	16.81999969482422
1671	CCI	2005-04-08	16.84000015258789
1672	CCI	2005-04-11	16.729999542236328
1673	CCI	2005-04-12	16.719999313354492
1674	CCI	2005-04-13	16.729999542236328
1675	CCI	2005-04-14	16.56999969482422
1676	CCI	2005-04-15	16.149999618530273
1677	CCI	2005-04-18	16.1200008392334
1678	CCI	2005-04-19	15.949999809265137
1679	CCI	2005-04-20	15.779999732971191
1680	CCI	2005-04-21	15.84000015258789
1681	CCI	2005-04-22	16.290000915527344
1682	CCI	2005-04-25	16.420000076293945
1683	CCI	2005-04-26	16.3799991607666
1684	CCI	2005-04-27	16.670000076293945
1685	CCI	2005-04-28	16.190000534057617
1686	CCI	2005-04-29	16.1299991607666
1687	CCI	2005-05-02	16.040000915527344
1688	CCI	2005-05-03	16.360000610351562
1689	CCI	2005-05-04	16.459999084472656
1690	CCI	2005-05-05	17.030000686645508
1691	CCI	2005-05-06	16.59000015258789
1692	CCI	2005-05-09	16.860000610351562
1693	CCI	2005-05-10	16.670000076293945
1694	CCI	2005-05-11	16.790000915527344
1695	CCI	2005-05-12	16.729999542236328
1696	CCI	2005-05-13	16.6299991607666
1697	CCI	2005-05-16	16.479999542236328
1698	CCI	2005-05-17	16.610000610351562
1699	CCI	2005-05-18	17.0
1700	CCI	2005-05-19	17.200000762939453
1701	CCI	2005-05-20	16.950000762939453
1702	CCI	2005-05-23	16.8799991607666
1703	CCI	2005-05-24	16.719999313354492
1704	CCI	2005-05-25	16.649999618530273
1705	CCI	2005-05-26	16.799999237060547
1706	CCI	2005-05-27	17.729999542236328
1707	CCI	2005-05-31	17.780000686645508
1708	CCI	2005-06-01	17.93000030517578
1709	CCI	2005-06-02	18.1200008392334
1710	CCI	2005-06-03	18.25
1711	CCI	2005-06-06	17.799999237060547
1712	CCI	2005-06-07	18.149999618530273
1713	CCI	2005-06-08	17.950000762939453
1714	CCI	2005-06-09	17.809999465942383
1715	CCI	2005-06-10	18.079999923706055
1716	CCI	2005-06-13	18.540000915527344
1717	CCI	2005-06-14	18.43000030517578
1718	CCI	2005-06-15	18.469999313354492
1719	CCI	2005-06-16	18.43000030517578
1720	CCI	2005-06-17	18.31999969482422
1721	CCI	2005-06-20	18.5
1722	CCI	2005-06-21	18.969999313354492
1723	CCI	2005-06-22	20.0
1724	CCI	2005-06-23	19.979999542236328
1725	CCI	2005-06-24	20.280000686645508
1726	CCI	2005-06-27	20.239999771118164
1727	CCI	2005-06-28	20.399999618530273
1728	CCI	2005-06-29	20.260000228881836
1729	CCI	2005-06-30	20.31999969482422
1730	CCI	2005-07-01	20.200000762939453
1731	CCI	2005-07-05	20.329999923706055
1732	CCI	2005-07-06	20.75
1733	CCI	2005-07-07	20.829999923706055
1734	CCI	2005-07-08	21.139999389648438
1735	CCI	2005-07-11	21.15999984741211
1736	CCI	2005-07-12	21.139999389648438
1737	CCI	2005-07-13	20.68000030517578
1738	CCI	2005-07-14	20.399999618530273
1739	CCI	2005-07-15	20.25
1740	CCI	2005-07-18	20.049999237060547
1741	CCI	2005-07-19	20.280000686645508
1742	CCI	2005-07-20	20.200000762939453
1743	CCI	2005-07-21	20.459999084472656
1744	CCI	2005-07-22	20.68000030517578
1745	CCI	2005-07-25	20.5
1746	CCI	2005-07-26	20.6299991607666
1747	CCI	2005-07-27	20.81999969482422
1748	CCI	2005-07-28	22.15999984741211
1749	CCI	2005-07-29	21.760000228881836
1750	CCI	2005-08-01	21.719999313354492
1751	CCI	2005-08-02	21.399999618530273
1752	CCI	2005-08-03	22.299999237060547
1753	CCI	2005-08-04	21.700000762939453
1754	CCI	2005-08-05	21.8700008392334
1755	CCI	2005-08-08	21.56999969482422
1756	CCI	2005-08-09	22.1299991607666
1757	CCI	2005-08-10	22.09000015258789
1758	CCI	2005-08-11	22.520000457763672
1759	CCI	2005-08-12	22.040000915527344
1760	CCI	2005-08-15	22.450000762939453
1761	CCI	2005-08-16	22.280000686645508
1762	CCI	2005-08-17	22.540000915527344
1763	CCI	2005-08-18	23.010000228881836
1764	CCI	2005-08-19	23.25
1765	CCI	2005-08-22	23.860000610351562
1766	CCI	2005-08-23	23.420000076293945
1767	CCI	2005-08-24	24.110000610351562
1768	CCI	2005-08-25	23.600000381469727
1769	CCI	2005-08-26	24.15999984741211
1770	CCI	2005-08-29	24.280000686645508
1771	CCI	2005-08-30	24.479999542236328
1772	CCI	2005-08-31	24.760000228881836
1773	CCI	2005-09-01	25.260000228881836
1774	CCI	2005-09-02	25.010000228881836
1775	CCI	2005-09-06	24.81999969482422
1776	CCI	2005-09-07	24.799999237060547
1777	CCI	2005-09-08	25.049999237060547
1778	CCI	2005-09-09	24.899999618530273
1779	CCI	2005-09-12	24.6200008392334
1780	CCI	2005-09-13	24.600000381469727
1781	CCI	2005-09-14	24.600000381469727
1782	CCI	2005-09-15	24.850000381469727
1783	CCI	2005-09-16	24.649999618530273
1784	CCI	2005-09-19	23.93000030517578
1785	CCI	2005-09-20	23.209999084472656
1786	CCI	2005-09-21	23.59000015258789
1787	CCI	2005-09-22	23.520000457763672
1788	CCI	2005-09-23	23.510000228881836
1789	CCI	2005-09-26	24.239999771118164
1790	CCI	2005-09-27	24.450000762939453
1791	CCI	2005-09-28	24.309999465942383
1792	CCI	2005-09-29	24.600000381469727
1793	CCI	2005-09-30	24.6299991607666
1794	CCI	2005-10-03	24.559999465942383
1795	CCI	2005-10-04	24.459999084472656
1796	CCI	2005-10-05	23.889999389648438
1797	CCI	2005-10-06	23.719999313354492
1798	CCI	2005-10-07	24.610000610351562
1799	CCI	2005-10-10	24.450000762939453
1800	CCI	2005-10-11	24.43000030517578
1801	CCI	2005-10-12	24.239999771118164
1802	CCI	2005-10-13	24.149999618530273
1803	CCI	2005-10-14	24.469999313354492
1804	CCI	2005-10-17	24.90999984741211
1805	CCI	2005-10-18	24.25
1806	CCI	2005-10-19	23.670000076293945
1807	CCI	2005-10-20	23.899999618530273
1808	CCI	2005-10-21	24.399999618530273
1809	CCI	2005-10-24	24.579999923706055
1810	CCI	2005-10-25	24.649999618530273
1811	CCI	2005-10-26	23.969999313354492
1812	CCI	2005-10-27	24.649999618530273
1813	CCI	2005-10-28	24.229999542236328
1814	CCI	2005-10-31	24.520000457763672
1815	CCI	2005-11-01	25.809999465942383
1816	CCI	2005-11-02	25.850000381469727
1817	CCI	2005-11-03	26.450000762939453
1818	CCI	2005-11-04	26.350000381469727
1819	CCI	2005-11-07	26.3799991607666
1820	CCI	2005-11-08	27.520000457763672
1821	CCI	2005-11-09	28.25
1822	CCI	2005-11-10	28.010000228881836
1823	CCI	2005-11-11	27.799999237060547
1824	CCI	2005-11-14	27.649999618530273
1825	CCI	2005-11-15	27.0
1826	CCI	2005-11-16	26.75
1827	CCI	2005-11-17	27.440000534057617
1828	CCI	2005-11-18	26.84000015258789
1829	CCI	2005-11-21	26.309999465942383
1830	CCI	2005-11-22	26.209999084472656
1831	CCI	2005-11-23	26.479999542236328
1832	CCI	2005-11-25	26.5
1833	CCI	2005-11-28	26.139999389648438
1834	CCI	2005-11-29	26.610000610351562
1835	CCI	2005-11-30	27.399999618530273
1836	CCI	2005-12-01	26.979999542236328
1837	CCI	2005-12-02	27.90999984741211
1838	CCI	2005-12-05	27.270000457763672
1839	CCI	2005-12-06	27.389999389648438
1840	CCI	2005-12-07	27.170000076293945
1841	CCI	2005-12-08	27.34000015258789
1842	CCI	2005-12-09	27.56999969482422
1843	CCI	2005-12-12	27.200000762939453
1844	CCI	2005-12-13	26.760000228881836
1845	CCI	2005-12-14	27.1200008392334
1846	CCI	2005-12-15	27.149999618530273
1847	CCI	2005-12-16	27.219999313354492
1848	CCI	2005-12-19	27.200000762939453
1849	CCI	2005-12-20	27.09000015258789
1850	CCI	2005-12-21	27.110000610351562
1851	CCI	2005-12-22	27.06999969482422
1852	CCI	2005-12-23	27.290000915527344
1853	CCI	2005-12-27	26.799999237060547
1854	CCI	2005-12-28	26.809999465942383
1855	CCI	2005-12-29	26.790000915527344
1856	CCI	2005-12-30	26.90999984741211
1857	CCI	2006-01-03	26.899999618530273
1858	CCI	2006-01-04	27.459999084472656
1859	CCI	2006-01-05	27.790000915527344
1860	CCI	2006-01-06	28.1200008392334
1861	CCI	2006-01-09	29.010000228881836
1862	CCI	2006-01-10	28.780000686645508
1863	CCI	2006-01-11	29.190000534057617
1864	CCI	2006-01-12	29.139999389648438
1865	CCI	2006-01-13	29.1200008392334
1866	CCI	2006-01-17	28.540000915527344
1867	CCI	2006-01-18	29.520000457763672
1868	CCI	2006-01-19	29.860000610351562
1869	CCI	2006-01-20	29.690000534057617
1870	CCI	2006-01-23	29.469999313354492
1871	CCI	2006-01-24	30.5
1872	CCI	2006-01-25	30.100000381469727
1873	CCI	2006-01-26	30.1200008392334
1874	CCI	2006-01-27	30.139999389648438
1875	CCI	2006-01-30	30.459999084472656
1876	CCI	2006-01-31	31.6299991607666
1877	CCI	2006-02-01	32.310001373291016
1878	CCI	2006-02-02	31.8799991607666
1879	CCI	2006-02-03	31.15999984741211
1880	CCI	2006-02-06	31.75
1881	CCI	2006-02-07	32.0
1882	CCI	2006-02-08	32.0
1883	CCI	2006-02-09	31.0
1884	CCI	2006-02-10	30.850000381469727
1885	CCI	2006-02-13	30.200000762939453
1886	CCI	2006-02-14	29.40999984741211
1887	CCI	2006-02-15	29.610000610351562
1888	CCI	2006-02-16	30.510000228881836
1889	CCI	2006-02-17	30.34000015258789
1890	CCI	2006-02-21	30.5
1891	CCI	2006-02-22	30.760000228881836
1892	CCI	2006-02-23	30.889999389648438
1893	CCI	2006-02-24	31.290000915527344
1894	CCI	2006-02-27	31.56999969482422
1895	CCI	2006-02-28	31.350000381469727
1896	CCI	2006-03-01	29.889999389648438
1897	CCI	2006-03-02	30.829999923706055
1898	CCI	2006-03-03	30.75
1899	CCI	2006-03-06	30.940000534057617
1900	CCI	2006-03-07	30.190000534057617
1901	CCI	2006-03-08	30.290000915527344
1902	CCI	2006-03-09	30.350000381469727
1903	CCI	2006-03-10	30.190000534057617
1904	CCI	2006-03-13	29.709999084472656
1905	CCI	2006-03-14	30.200000762939453
1906	CCI	2006-03-15	29.360000610351562
1907	CCI	2006-03-16	29.25
1908	CCI	2006-03-17	29.100000381469727
1909	CCI	2006-03-20	29.760000228881836
1910	CCI	2006-03-21	29.25
1911	CCI	2006-03-22	29.1200008392334
1912	CCI	2006-03-23	28.799999237060547
1913	CCI	2006-03-24	29.5
1914	CCI	2006-03-27	29.270000457763672
1915	CCI	2006-03-28	28.579999923706055
1916	CCI	2006-03-29	28.420000076293945
1917	CCI	2006-03-30	27.979999542236328
1918	CCI	2006-03-31	28.350000381469727
1919	CCI	2006-04-03	28.739999771118164
1920	CCI	2006-04-04	28.31999969482422
1921	CCI	2006-04-05	28.530000686645508
1922	CCI	2006-04-06	30.020000457763672
1923	CCI	2006-04-07	29.940000534057617
1924	CCI	2006-04-10	30.469999313354492
1925	CCI	2006-04-11	30.209999084472656
1926	CCI	2006-04-12	30.25
1927	CCI	2006-04-13	30.389999389648438
1928	CCI	2006-04-17	30.360000610351562
1929	CCI	2006-04-18	30.850000381469727
1930	CCI	2006-04-19	31.139999389648438
1931	CCI	2006-04-20	31.049999237060547
1932	CCI	2006-04-21	31.079999923706055
1933	CCI	2006-04-24	30.68000030517578
1934	CCI	2006-04-25	32.0
1935	CCI	2006-04-26	32.43000030517578
1936	CCI	2006-04-27	32.36000061035156
1937	CCI	2006-04-28	33.650001525878906
1938	CCI	2006-05-01	34.209999084472656
1939	CCI	2006-05-02	34.040000915527344
1940	CCI	2006-05-03	33.9900016784668
1941	CCI	2006-05-04	34.400001525878906
1942	CCI	2006-05-05	34.29999923706055
1943	CCI	2006-05-08	34.599998474121094
1944	CCI	2006-05-09	34.56999969482422
1945	CCI	2006-05-10	34.54999923706055
1946	CCI	2006-05-11	34.41999816894531
1947	CCI	2006-05-12	33.43000030517578
1948	CCI	2006-05-15	33.189998626708984
1949	CCI	2006-05-16	33.81999969482422
1950	CCI	2006-05-17	32.95000076293945
1951	CCI	2006-05-18	32.66999816894531
1952	CCI	2006-05-19	31.780000686645508
1953	CCI	2006-05-22	31.780000686645508
1954	CCI	2006-05-23	31.799999237060547
1955	CCI	2006-05-24	31.559999465942383
1956	CCI	2006-05-25	32.15999984741211
1957	CCI	2006-05-26	32.310001373291016
1958	CCI	2006-05-30	31.809999465942383
1959	CCI	2006-05-31	31.770000457763672
1960	CCI	2006-06-01	32.970001220703125
1961	CCI	2006-06-02	33.65999984741211
1962	CCI	2006-06-05	32.9900016784668
1963	CCI	2006-06-06	32.900001525878906
1964	CCI	2006-06-07	32.9900016784668
1965	CCI	2006-06-08	31.600000381469727
1966	CCI	2006-06-09	31.75
1967	CCI	2006-06-12	30.079999923706055
1968	CCI	2006-06-13	29.489999771118164
1969	CCI	2006-06-14	30.559999465942383
1970	CCI	2006-06-15	32.40999984741211
1971	CCI	2006-06-16	32.439998626708984
1972	CCI	2006-06-19	32.0099983215332
1973	CCI	2006-06-20	31.920000076293945
1974	CCI	2006-06-21	33.119998931884766
1975	CCI	2006-06-22	33.130001068115234
1976	CCI	2006-06-23	33.470001220703125
1977	CCI	2006-06-26	33.18000030517578
1978	CCI	2006-06-27	33.06999969482422
1979	CCI	2006-06-28	33.29999923706055
1980	CCI	2006-06-29	34.13999938964844
1981	CCI	2006-06-30	34.540000915527344
1982	CCI	2006-07-03	35.029998779296875
1983	CCI	2006-07-05	34.529998779296875
1984	CCI	2006-07-06	35.060001373291016
1985	CCI	2006-07-07	34.86000061035156
1986	CCI	2006-07-10	34.75
1987	CCI	2006-07-11	34.29999923706055
1988	CCI	2006-07-12	34.66999816894531
1989	CCI	2006-07-13	34.33000183105469
1990	CCI	2006-07-14	33.4900016784668
1991	CCI	2006-07-17	33.25
1992	CCI	2006-07-18	33.25
1993	CCI	2006-07-19	33.45000076293945
1994	CCI	2006-07-20	33.2599983215332
1995	CCI	2006-07-21	33.25
1996	CCI	2006-07-24	33.790000915527344
1997	CCI	2006-07-25	33.25
1998	CCI	2006-07-26	33.529998779296875
1999	CCI	2006-07-27	33.86000061035156
2000	CCI	2006-07-28	34.58000183105469
2001	CCI	2006-07-31	35.22999954223633
2002	CCI	2006-08-01	35.2599983215332
2003	CCI	2006-08-02	35.279998779296875
2004	CCI	2006-08-03	35.400001525878906
2005	CCI	2006-08-04	34.029998779296875
2006	CCI	2006-08-07	33.599998474121094
2007	CCI	2006-08-08	34.150001525878906
2008	CCI	2006-08-09	33.58000183105469
2009	CCI	2006-08-10	33.209999084472656
2010	CCI	2006-08-11	33.0
2011	CCI	2006-08-14	32.56999969482422
2012	CCI	2006-08-15	33.650001525878906
2013	CCI	2006-08-16	33.93000030517578
2014	CCI	2006-08-17	33.630001068115234
2015	CCI	2006-08-18	34.02000045776367
2016	CCI	2006-08-21	33.5
2017	CCI	2006-08-22	33.61000061035156
2018	CCI	2006-08-23	33.349998474121094
2019	CCI	2006-08-24	33.310001373291016
2020	CCI	2006-08-25	33.369998931884766
2021	CCI	2006-08-28	33.900001525878906
2022	CCI	2006-08-29	34.0
2023	CCI	2006-08-30	34.59000015258789
2024	CCI	2006-08-31	34.36000061035156
2025	CCI	2006-09-01	34.36000061035156
2026	CCI	2006-09-05	34.91999816894531
2027	CCI	2006-09-06	34.0099983215332
2028	CCI	2006-09-07	34.09000015258789
2029	CCI	2006-09-08	34.06999969482422
2030	CCI	2006-09-11	34.599998474121094
2031	CCI	2006-09-12	35.220001220703125
2032	CCI	2006-09-13	35.45000076293945
2033	CCI	2006-09-14	35.45000076293945
2034	CCI	2006-09-15	35.34000015258789
2035	CCI	2006-09-18	35.25
2036	CCI	2006-09-19	34.720001220703125
2037	CCI	2006-09-20	34.709999084472656
2038	CCI	2006-09-21	34.63999938964844
2039	CCI	2006-09-22	34.400001525878906
2040	CCI	2006-09-25	34.939998626708984
2041	CCI	2006-09-26	35.099998474121094
2042	CCI	2006-09-27	34.869998931884766
2043	CCI	2006-09-28	35.0099983215332
2044	CCI	2006-09-29	35.2400016784668
2045	CCI	2006-10-02	34.599998474121094
2046	CCI	2006-10-03	34.599998474121094
2047	CCI	2006-10-04	34.779998779296875
2048	CCI	2006-10-05	34.75
2049	CCI	2006-10-06	33.099998474121094
2050	CCI	2006-10-09	33.77000045776367
2051	CCI	2006-10-10	33.630001068115234
2052	CCI	2006-10-11	34.349998474121094
2053	CCI	2006-10-12	34.52000045776367
2054	CCI	2006-10-13	34.34000015258789
2055	CCI	2006-10-16	34.189998626708984
2056	CCI	2006-10-17	33.83000183105469
2057	CCI	2006-10-18	33.310001373291016
2058	CCI	2006-10-19	33.349998474121094
2059	CCI	2006-10-20	33.130001068115234
2060	CCI	2006-10-23	33.20000076293945
2061	CCI	2006-10-24	32.91999816894531
2062	CCI	2006-10-25	33.02000045776367
2063	CCI	2006-10-26	34.599998474121094
2064	CCI	2006-10-27	34.0099983215332
2065	CCI	2006-10-30	33.779998779296875
2066	CCI	2006-10-31	33.650001525878906
2067	CCI	2006-11-01	33.20000076293945
2068	CCI	2006-11-02	33.529998779296875
2069	CCI	2006-11-03	33.45000076293945
2070	CCI	2006-11-06	33.619998931884766
2071	CCI	2006-11-07	33.720001220703125
2072	CCI	2006-11-08	33.11000061035156
2073	CCI	2006-11-09	33.06999969482422
2074	CCI	2006-11-10	32.779998779296875
2075	CCI	2006-11-13	32.77000045776367
2076	CCI	2006-11-14	33.040000915527344
2077	CCI	2006-11-15	33.349998474121094
2078	CCI	2006-11-16	34.20000076293945
2079	CCI	2006-11-17	34.54999923706055
2080	CCI	2006-11-20	34.529998779296875
2081	CCI	2006-11-21	34.83000183105469
2082	CCI	2006-11-22	34.93000030517578
2083	CCI	2006-11-24	34.93000030517578
2084	CCI	2006-11-27	34.79999923706055
2085	CCI	2006-11-28	34.400001525878906
2086	CCI	2006-11-29	34.79999923706055
2087	CCI	2006-11-30	34.459999084472656
2088	CCI	2006-12-01	34.189998626708984
2089	CCI	2006-12-04	34.08000183105469
2090	CCI	2006-12-05	33.79999923706055
2091	CCI	2006-12-06	34.650001525878906
2092	CCI	2006-12-07	34.43000030517578
2093	CCI	2006-12-08	34.2599983215332
2094	CCI	2006-12-11	34.279998779296875
2095	CCI	2006-12-12	33.66999816894531
2096	CCI	2006-12-13	33.29999923706055
2097	CCI	2006-12-14	33.58000183105469
2098	CCI	2006-12-15	33.79999923706055
2099	CCI	2006-12-18	33.31999969482422
2100	CCI	2006-12-19	33.18000030517578
2101	CCI	2006-12-20	33.13999938964844
2102	CCI	2006-12-21	33.09000015258789
2103	CCI	2006-12-22	32.220001220703125
2104	CCI	2006-12-26	31.93000030517578
2105	CCI	2006-12-27	32.209999084472656
2106	CCI	2006-12-28	32.25
2107	CCI	2006-12-29	32.29999923706055
2108	CCI	2007-01-03	31.559999465942383
2109	CCI	2007-01-04	32.04999923706055
2110	CCI	2007-01-05	32.09000015258789
2111	CCI	2007-01-08	32.40999984741211
2112	CCI	2007-01-09	32.75
2113	CCI	2007-01-10	33.43000030517578
2114	CCI	2007-01-11	33.900001525878906
2115	CCI	2007-01-12	34.380001068115234
2116	CCI	2007-01-16	34.16999816894531
2117	CCI	2007-01-17	34.15999984741211
2118	CCI	2007-01-18	34.459999084472656
2119	CCI	2007-01-19	36.209999084472656
2120	CCI	2007-01-22	35.95000076293945
2121	CCI	2007-01-23	35.220001220703125
2122	CCI	2007-01-24	35.2400016784668
2123	CCI	2007-01-25	34.900001525878906
2124	CCI	2007-01-26	35.40999984741211
2125	CCI	2007-01-29	34.88999938964844
2126	CCI	2007-01-30	35.11000061035156
2127	CCI	2007-01-31	35.15999984741211
2128	CCI	2007-02-01	34.84000015258789
2129	CCI	2007-02-02	35.13999938964844
2130	CCI	2007-02-05	34.72999954223633
2131	CCI	2007-02-06	34.5
2132	CCI	2007-02-07	35.02000045776367
2133	CCI	2007-02-08	35.150001525878906
2134	CCI	2007-02-09	34.849998474121094
2135	CCI	2007-02-12	34.119998931884766
2136	CCI	2007-02-13	34.220001220703125
2137	CCI	2007-02-14	35.27000045776367
2138	CCI	2007-02-15	35.38999938964844
2139	CCI	2007-02-16	34.880001068115234
2140	CCI	2007-02-20	34.84000015258789
2141	CCI	2007-02-21	34.54999923706055
2142	CCI	2007-02-22	34.5
2143	CCI	2007-02-23	34.45000076293945
2144	CCI	2007-02-26	34.900001525878906
2145	CCI	2007-02-27	33.279998779296875
2146	CCI	2007-02-28	32.709999084472656
2147	CCI	2007-03-01	32.08000183105469
2148	CCI	2007-03-02	31.479999542236328
2149	CCI	2007-03-05	30.65999984741211
2150	CCI	2007-03-06	31.3799991607666
2151	CCI	2007-03-07	31.59000015258789
2152	CCI	2007-03-08	32.20000076293945
2153	CCI	2007-03-09	32.470001220703125
2154	CCI	2007-03-12	33.36000061035156
2155	CCI	2007-03-13	32.560001373291016
2156	CCI	2007-03-14	32.40999984741211
2157	CCI	2007-03-15	32.7400016784668
2158	CCI	2007-03-16	33.02000045776367
2159	CCI	2007-03-19	33.279998779296875
2160	CCI	2007-03-20	33.099998474121094
2161	CCI	2007-03-21	33.689998626708984
2162	CCI	2007-03-22	33.459999084472656
2163	CCI	2007-03-23	33.470001220703125
2164	CCI	2007-03-26	33.15999984741211
2165	CCI	2007-03-27	32.790000915527344
2166	CCI	2007-03-28	32.459999084472656
2167	CCI	2007-03-29	32.22999954223633
2168	CCI	2007-03-30	32.130001068115234
2169	CCI	2007-04-02	32.29999923706055
2170	CCI	2007-04-03	32.4900016784668
2171	CCI	2007-04-04	32.29999923706055
2172	CCI	2007-04-05	32.2599983215332
2173	CCI	2007-04-09	32.81999969482422
2174	CCI	2007-04-10	33.060001373291016
2175	CCI	2007-04-11	32.97999954223633
2176	CCI	2007-04-12	33.720001220703125
2177	CCI	2007-04-13	34.150001525878906
2178	CCI	2007-04-16	34.5099983215332
2179	CCI	2007-04-17	34.650001525878906
2180	CCI	2007-04-18	34.79999923706055
2181	CCI	2007-04-19	34.779998779296875
2182	CCI	2007-04-20	34.93000030517578
2183	CCI	2007-04-23	34.810001373291016
2184	CCI	2007-04-24	34.689998626708984
2185	CCI	2007-04-25	35.15999984741211
2186	CCI	2007-04-26	35.11000061035156
2187	CCI	2007-04-27	35.0
2188	CCI	2007-04-30	34.34000015258789
2189	CCI	2007-05-01	34.66999816894531
2190	CCI	2007-05-02	35.189998626708984
2191	CCI	2007-05-03	34.16999816894531
2192	CCI	2007-05-04	34.29999923706055
2193	CCI	2007-05-07	34.029998779296875
2194	CCI	2007-05-08	34.16999816894531
2195	CCI	2007-05-09	35.02000045776367
2196	CCI	2007-05-10	34.5
2197	CCI	2007-05-11	34.95000076293945
2198	CCI	2007-05-14	35.560001373291016
2199	CCI	2007-05-15	35.52000045776367
2200	CCI	2007-05-16	35.959999084472656
2201	CCI	2007-05-17	35.59000015258789
2202	CCI	2007-05-18	35.630001068115234
2203	CCI	2007-05-21	36.310001373291016
2204	CCI	2007-05-22	35.869998931884766
2205	CCI	2007-05-23	36.08000183105469
2206	CCI	2007-05-24	35.290000915527344
2207	CCI	2007-05-25	35.439998626708984
2208	CCI	2007-05-29	35.779998779296875
2209	CCI	2007-05-30	36.40999984741211
2210	CCI	2007-05-31	36.81999969482422
2211	CCI	2007-06-01	37.31999969482422
2212	CCI	2007-06-04	37.349998474121094
2213	CCI	2007-06-05	37.470001220703125
2214	CCI	2007-06-06	36.72999954223633
2215	CCI	2007-06-07	35.84000015258789
2216	CCI	2007-06-08	35.630001068115234
2217	CCI	2007-06-11	35.5
2218	CCI	2007-06-12	35.2400016784668
2219	CCI	2007-06-13	35.099998474121094
2220	CCI	2007-06-14	35.15999984741211
2221	CCI	2007-06-15	35.349998474121094
2222	CCI	2007-06-18	36.369998931884766
2223	CCI	2007-06-19	35.959999084472656
2224	CCI	2007-06-20	35.31999969482422
2225	CCI	2007-06-21	34.95000076293945
2226	CCI	2007-06-22	34.93000030517578
2227	CCI	2007-06-25	34.43000030517578
2228	CCI	2007-06-26	34.08000183105469
2229	CCI	2007-06-27	35.0
2230	CCI	2007-06-28	35.83000183105469
2231	CCI	2007-06-29	36.27000045776367
2232	CCI	2007-07-02	36.900001525878906
2233	CCI	2007-07-03	36.9900016784668
2234	CCI	2007-07-05	36.869998931884766
2235	CCI	2007-07-06	37.349998474121094
2236	CCI	2007-07-09	37.20000076293945
2237	CCI	2007-07-10	36.869998931884766
2238	CCI	2007-07-11	37.400001525878906
2239	CCI	2007-07-12	38.04999923706055
2240	CCI	2007-07-13	37.9900016784668
2241	CCI	2007-07-16	38.040000915527344
2242	CCI	2007-07-17	38.27000045776367
2243	CCI	2007-07-18	38.099998474121094
2244	CCI	2007-07-19	38.56999969482422
2245	CCI	2007-07-20	38.18000030517578
2246	CCI	2007-07-23	37.95000076293945
2247	CCI	2007-07-24	37.869998931884766
2248	CCI	2007-07-25	37.06999969482422
2249	CCI	2007-07-26	36.04999923706055
2250	CCI	2007-07-27	35.5099983215332
2251	CCI	2007-07-30	36.630001068115234
2252	CCI	2007-07-31	36.25
2253	CCI	2007-08-01	35.709999084472656
2254	CCI	2007-08-02	37.540000915527344
2255	CCI	2007-08-03	36.75
2256	CCI	2007-08-06	36.88999938964844
2257	CCI	2007-08-07	37.439998626708984
2258	CCI	2007-08-08	39.29999923706055
2259	CCI	2007-08-09	38.9900016784668
2260	CCI	2007-08-10	37.9900016784668
2261	CCI	2007-08-13	38.099998474121094
2262	CCI	2007-08-14	36.810001373291016
2263	CCI	2007-08-15	35.540000915527344
2264	CCI	2007-08-16	35.08000183105469
2265	CCI	2007-08-17	36.43000030517578
2266	CCI	2007-08-20	36.34000015258789
2267	CCI	2007-08-21	36.11000061035156
2268	CCI	2007-08-22	37.220001220703125
2269	CCI	2007-08-23	36.52000045776367
2270	CCI	2007-08-24	37.209999084472656
2271	CCI	2007-08-27	37.029998779296875
2272	CCI	2007-08-28	35.88999938964844
2273	CCI	2007-08-29	36.540000915527344
2274	CCI	2007-08-30	36.029998779296875
2275	CCI	2007-08-31	36.7599983215332
2276	CCI	2007-09-04	36.83000183105469
2277	CCI	2007-09-05	36.25
2278	CCI	2007-09-06	36.310001373291016
2279	CCI	2007-09-07	35.7599983215332
2280	CCI	2007-09-10	35.59000015258789
2281	CCI	2007-09-11	36.9900016784668
2282	CCI	2007-09-12	36.84000015258789
2283	CCI	2007-09-13	37.4900016784668
2284	CCI	2007-09-14	37.86000061035156
2285	CCI	2007-09-17	37.7599983215332
2286	CCI	2007-09-18	39.13999938964844
2287	CCI	2007-09-19	38.56999969482422
2288	CCI	2007-09-20	38.56999969482422
2289	CCI	2007-09-21	38.9900016784668
2290	CCI	2007-09-24	39.150001525878906
2291	CCI	2007-09-25	38.939998626708984
2292	CCI	2007-09-26	39.459999084472656
2293	CCI	2007-09-27	40.88999938964844
2294	CCI	2007-09-28	40.630001068115234
2295	CCI	2007-10-01	40.779998779296875
2296	CCI	2007-10-02	39.970001220703125
2297	CCI	2007-10-03	39.029998779296875
2298	CCI	2007-10-04	39.7400016784668
2299	CCI	2007-10-05	38.900001525878906
2300	CCI	2007-10-08	38.709999084472656
2301	CCI	2007-10-09	39.0
2302	CCI	2007-10-10	39.04999923706055
2303	CCI	2007-10-11	38.88999938964844
2304	CCI	2007-10-12	39.0
2305	CCI	2007-10-15	38.40999984741211
2306	CCI	2007-10-16	38.029998779296875
2307	CCI	2007-10-17	39.060001373291016
2308	CCI	2007-10-18	38.619998931884766
2309	CCI	2007-10-19	38.349998474121094
2310	CCI	2007-10-22	39.310001373291016
2311	CCI	2007-10-23	40.11000061035156
2312	CCI	2007-10-24	40.439998626708984
2313	CCI	2007-10-25	40.9900016784668
2314	CCI	2007-10-26	41.20000076293945
2315	CCI	2007-10-29	41.06999969482422
2316	CCI	2007-10-30	41.31999969482422
2317	CCI	2007-10-31	41.06999969482422
2318	CCI	2007-11-01	39.95000076293945
2319	CCI	2007-11-02	40.54999923706055
2320	CCI	2007-11-05	40.34000015258789
2321	CCI	2007-11-06	40.29999923706055
2322	CCI	2007-11-07	38.75
2323	CCI	2007-11-08	38.9900016784668
2324	CCI	2007-11-09	36.86000061035156
2325	CCI	2007-11-12	36.93000030517578
2326	CCI	2007-11-13	39.2599983215332
2327	CCI	2007-11-14	40.29999923706055
2328	CCI	2007-11-15	40.619998931884766
2329	CCI	2007-11-16	41.16999816894531
2330	CCI	2007-11-19	41.02000045776367
2331	CCI	2007-11-20	41.380001068115234
2332	CCI	2007-11-21	40.70000076293945
2333	CCI	2007-11-23	41.130001068115234
2334	CCI	2007-11-26	40.86000061035156
2335	CCI	2007-11-27	40.560001373291016
2336	CCI	2007-11-28	40.90999984741211
2337	CCI	2007-11-29	41.290000915527344
2338	CCI	2007-11-30	41.95000076293945
2339	CCI	2007-12-03	42.75
2340	CCI	2007-12-04	40.689998626708984
2341	CCI	2007-12-05	41.310001373291016
2342	CCI	2007-12-06	40.77000045776367
2343	CCI	2007-12-07	42.04999923706055
2344	CCI	2007-12-10	41.70000076293945
2345	CCI	2007-12-11	40.220001220703125
2346	CCI	2007-12-12	39.15999984741211
2347	CCI	2007-12-13	38.880001068115234
2348	CCI	2007-12-14	38.81999969482422
2349	CCI	2007-12-17	38.02000045776367
2350	CCI	2007-12-18	39.16999816894531
2351	CCI	2007-12-19	39.70000076293945
2352	CCI	2007-12-20	40.529998779296875
2353	CCI	2007-12-21	41.15999984741211
2354	CCI	2007-12-24	41.09000015258789
2355	CCI	2007-12-26	41.9900016784668
2356	CCI	2007-12-27	41.099998474121094
2357	CCI	2007-12-28	41.529998779296875
2358	CCI	2007-12-31	41.599998474121094
2359	CCI	2008-01-02	40.119998931884766
2360	CCI	2008-01-03	39.25
2361	CCI	2008-01-04	38.630001068115234
2362	CCI	2008-01-07	38.34000015258789
2363	CCI	2008-01-08	38.029998779296875
2364	CCI	2008-01-09	38.4900016784668
2365	CCI	2008-01-10	38.29999923706055
2366	CCI	2008-01-11	37.369998931884766
2367	CCI	2008-01-14	37.04999923706055
2368	CCI	2008-01-15	37.09000015258789
2369	CCI	2008-01-16	36.150001525878906
2370	CCI	2008-01-17	35.939998626708984
2371	CCI	2008-01-18	34.02000045776367
2372	CCI	2008-01-22	33.5
2373	CCI	2008-01-23	33.16999816894531
2374	CCI	2008-01-24	34.310001373291016
2375	CCI	2008-01-25	34.029998779296875
2376	CCI	2008-01-28	34.2400016784668
2377	CCI	2008-01-29	35.810001373291016
2378	CCI	2008-01-30	35.150001525878906
2379	CCI	2008-01-31	36.119998931884766
2380	CCI	2008-02-01	37.0
2381	CCI	2008-02-04	36.560001373291016
2382	CCI	2008-02-05	35.11000061035156
2383	CCI	2008-02-06	34.79999923706055
2384	CCI	2008-02-07	33.209999084472656
2385	CCI	2008-02-08	33.900001525878906
2386	CCI	2008-02-11	34.75
2387	CCI	2008-02-12	34.9900016784668
2388	CCI	2008-02-13	35.11000061035156
2389	CCI	2008-02-14	34.959999084472656
2390	CCI	2008-02-15	35.36000061035156
2391	CCI	2008-02-19	36.11000061035156
2392	CCI	2008-02-20	36.619998931884766
2393	CCI	2008-02-21	36.09000015258789
2394	CCI	2008-02-22	37.0
2395	CCI	2008-02-25	37.029998779296875
2396	CCI	2008-02-26	37.90999984741211
2397	CCI	2008-02-27	37.41999816894531
2398	CCI	2008-02-28	37.06999969482422
2399	CCI	2008-02-29	36.09000015258789
2400	CCI	2008-03-03	35.849998474121094
2401	CCI	2008-03-04	35.279998779296875
2402	CCI	2008-03-05	35.75
2403	CCI	2008-03-06	35.349998474121094
2404	CCI	2008-03-07	35.029998779296875
2405	CCI	2008-03-10	34.0
2406	CCI	2008-03-11	34.9900016784668
2407	CCI	2008-03-12	34.59000015258789
2408	CCI	2008-03-13	35.349998474121094
2409	CCI	2008-03-14	34.45000076293945
2410	CCI	2008-03-17	33.36000061035156
2411	CCI	2008-03-18	33.900001525878906
2412	CCI	2008-03-19	33.41999816894531
2413	CCI	2008-03-20	33.5099983215332
2414	CCI	2008-03-24	34.72999954223633
2415	CCI	2008-03-25	35.25
2416	CCI	2008-03-26	35.720001220703125
2417	CCI	2008-03-27	35.04999923706055
2418	CCI	2008-03-28	34.5099983215332
2419	CCI	2008-03-31	34.4900016784668
2420	CCI	2008-04-01	35.27000045776367
2421	CCI	2008-04-02	36.41999816894531
2422	CCI	2008-04-03	37.2599983215332
2423	CCI	2008-04-04	37.38999938964844
2424	CCI	2008-04-07	37.09000015258789
2425	CCI	2008-04-08	37.709999084472656
2426	CCI	2008-04-09	37.040000915527344
2427	CCI	2008-04-10	36.529998779296875
2428	CCI	2008-04-11	36.43000030517578
2429	CCI	2008-04-14	36.5
2430	CCI	2008-04-15	37.06999969482422
2431	CCI	2008-04-16	37.9900016784668
2432	CCI	2008-04-17	37.939998626708984
2433	CCI	2008-04-18	38.83000183105469
2434	CCI	2008-04-21	39.459999084472656
2435	CCI	2008-04-22	38.9900016784668
2436	CCI	2008-04-23	39.0
2437	CCI	2008-04-24	38.91999816894531
2438	CCI	2008-04-25	39.20000076293945
2439	CCI	2008-04-28	39.150001525878906
2440	CCI	2008-04-29	38.75
2441	CCI	2008-04-30	38.849998474121094
2442	CCI	2008-05-01	39.369998931884766
2443	CCI	2008-05-02	39.439998626708984
2444	CCI	2008-05-05	39.02000045776367
2445	CCI	2008-05-06	39.349998474121094
2446	CCI	2008-05-07	40.61000061035156
2447	CCI	2008-05-08	40.630001068115234
2448	CCI	2008-05-09	40.5099983215332
2449	CCI	2008-05-12	41.06999969482422
2450	CCI	2008-05-13	41.380001068115234
2451	CCI	2008-05-14	42.20000076293945
2452	CCI	2008-05-15	42.209999084472656
2453	CCI	2008-05-16	42.619998931884766
2454	CCI	2008-05-19	42.70000076293945
2455	CCI	2008-05-20	42.31999969482422
2456	CCI	2008-05-21	41.4900016784668
2457	CCI	2008-05-22	40.959999084472656
2458	CCI	2008-05-23	40.880001068115234
2459	CCI	2008-05-27	41.349998474121094
2460	CCI	2008-05-28	41.54999923706055
2461	CCI	2008-05-29	41.65999984741211
2462	CCI	2008-05-30	42.4900016784668
2463	CCI	2008-06-02	41.79999923706055
2464	CCI	2008-06-03	41.400001525878906
2465	CCI	2008-06-04	40.83000183105469
2466	CCI	2008-06-05	41.40999984741211
2467	CCI	2008-06-06	39.779998779296875
2468	CCI	2008-06-09	40.540000915527344
2469	CCI	2008-06-10	41.72999954223633
2470	CCI	2008-06-11	40.52000045776367
2471	CCI	2008-06-12	40.47999954223633
2472	CCI	2008-06-13	41.349998474121094
2473	CCI	2008-06-16	41.9900016784668
2474	CCI	2008-06-17	42.36000061035156
2475	CCI	2008-06-18	42.02000045776367
2476	CCI	2008-06-19	42.470001220703125
2477	CCI	2008-06-20	41.400001525878906
2478	CCI	2008-06-23	40.75
2479	CCI	2008-06-24	40.290000915527344
2480	CCI	2008-06-25	40.310001373291016
2481	CCI	2008-06-26	39.0
2482	CCI	2008-06-27	38.83000183105469
2483	CCI	2008-06-30	38.72999954223633
2484	CCI	2008-07-01	37.709999084472656
2485	CCI	2008-07-02	36.20000076293945
2486	CCI	2008-07-03	36.689998626708984
2487	CCI	2008-07-07	36.029998779296875
2488	CCI	2008-07-08	36.81999969482422
2489	CCI	2008-07-09	36.380001068115234
2490	CCI	2008-07-10	36.59000015258789
2491	CCI	2008-07-11	35.9900016784668
2492	CCI	2008-07-14	35.58000183105469
2493	CCI	2008-07-15	35.31999969482422
2494	CCI	2008-07-16	36.0099983215332
2495	CCI	2008-07-17	35.90999984741211
2496	CCI	2008-07-18	35.43000030517578
2497	CCI	2008-07-21	35.43000030517578
2498	CCI	2008-07-22	35.33000183105469
2499	CCI	2008-07-23	36.029998779296875
2500	CCI	2008-07-24	35.63999938964844
2501	CCI	2008-07-25	37.25
2502	CCI	2008-07-28	36.77000045776367
2503	CCI	2008-07-29	37.41999816894531
2504	CCI	2008-07-30	38.849998474121094
2505	CCI	2008-07-31	38.20000076293945
2506	CCI	2008-08-01	37.41999816894531
2507	CCI	2008-08-04	36.45000076293945
2508	CCI	2008-08-05	36.56999969482422
2509	CCI	2008-08-06	37.220001220703125
2510	CCI	2008-08-07	36.15999984741211
2511	CCI	2008-08-08	36.9900016784668
2512	CCI	2008-08-11	37.560001373291016
2513	CCI	2008-08-12	37.47999954223633
2514	CCI	2008-08-13	37.43000030517578
2515	CCI	2008-08-14	37.77000045776367
2516	CCI	2008-08-15	38.06999969482422
2517	CCI	2008-08-18	37.83000183105469
2518	CCI	2008-08-19	37.20000076293945
2519	CCI	2008-08-20	37.5099983215332
2520	CCI	2008-08-21	37.650001525878906
2521	CCI	2008-08-22	37.939998626708984
2522	CCI	2008-08-25	36.91999816894531
2523	CCI	2008-08-26	36.38999938964844
2524	CCI	2008-08-27	36.93000030517578
2525	CCI	2008-08-28	37.880001068115234
2526	CCI	2008-08-29	37.400001525878906
2527	CCI	2008-09-02	37.41999816894531
2528	CCI	2008-09-03	36.70000076293945
2529	CCI	2008-09-04	35.40999984741211
2530	CCI	2008-09-05	35.119998931884766
2531	CCI	2008-09-08	35.939998626708984
2532	CCI	2008-09-09	34.86000061035156
2533	CCI	2008-09-10	34.040000915527344
2534	CCI	2008-09-11	33.81999969482422
2535	CCI	2008-09-12	34.09000015258789
2536	CCI	2008-09-15	32.779998779296875
2537	CCI	2008-09-16	33.52000045776367
2538	CCI	2008-09-17	31.030000686645508
2539	CCI	2008-09-18	31.940000534057617
2540	CCI	2008-09-19	35.25
2541	CCI	2008-09-22	32.779998779296875
2542	CCI	2008-09-23	31.229999542236328
2543	CCI	2008-09-24	30.700000762939453
2544	CCI	2008-09-25	31.670000076293945
2545	CCI	2008-09-26	31.469999313354492
2546	CCI	2008-09-29	27.170000076293945
2547	CCI	2008-09-30	28.969999313354492
2548	CCI	2008-10-01	28.270000457763672
2549	CCI	2008-10-02	25.229999542236328
2550	CCI	2008-10-03	25.020000457763672
2551	CCI	2008-10-06	23.329999923706055
2552	CCI	2008-10-07	22.020000457763672
2553	CCI	2008-10-08	21.399999618530273
2554	CCI	2008-10-09	20.100000381469727
2555	CCI	2008-10-10	18.5
2556	CCI	2008-10-13	21.649999618530273
2557	CCI	2008-10-14	21.43000030517578
2558	CCI	2008-10-15	19.510000228881836
2559	CCI	2008-10-16	20.149999618530273
2560	CCI	2008-10-17	22.15999984741211
2561	CCI	2008-10-20	22.770000457763672
2562	CCI	2008-10-21	21.530000686645508
2563	CCI	2008-10-22	20.030000686645508
2564	CCI	2008-10-23	19.209999084472656
2565	CCI	2008-10-24	18.110000610351562
2566	CCI	2008-10-27	17.6200008392334
2567	CCI	2008-10-28	19.489999771118164
2568	CCI	2008-10-29	19.670000076293945
2569	CCI	2008-10-30	21.09000015258789
2570	CCI	2008-10-31	21.170000076293945
2571	CCI	2008-11-03	21.780000686645508
2572	CCI	2008-11-04	22.440000534057617
2573	CCI	2008-11-05	20.75
2574	CCI	2008-11-06	17.530000686645508
2575	CCI	2008-11-07	17.280000686645508
2576	CCI	2008-11-10	17.06999969482422
2577	CCI	2008-11-11	16.1200008392334
2578	CCI	2008-11-12	13.319999694824219
2579	CCI	2008-11-13	13.5600004196167
2580	CCI	2008-11-14	14.0600004196167
2581	CCI	2008-11-17	13.920000076293945
2582	CCI	2008-11-18	13.109999656677246
2583	CCI	2008-11-19	12.319999694824219
2584	CCI	2008-11-20	10.649999618530273
2585	CCI	2008-11-21	10.1899995803833
2586	CCI	2008-11-24	12.029999732971191
2587	CCI	2008-11-25	12.920000076293945
2588	CCI	2008-11-26	13.920000076293945
2589	CCI	2008-11-28	14.069999694824219
2590	CCI	2008-12-01	12.75
2591	CCI	2008-12-02	14.1899995803833
2592	CCI	2008-12-03	15.350000381469727
2593	CCI	2008-12-04	15.40999984741211
2594	CCI	2008-12-05	17.520000457763672
2595	CCI	2008-12-08	18.18000030517578
2596	CCI	2008-12-09	18.920000076293945
2597	CCI	2008-12-10	18.829999923706055
2598	CCI	2008-12-11	17.8700008392334
2599	CCI	2008-12-12	17.670000076293945
2600	CCI	2008-12-15	17.010000228881836
2601	CCI	2008-12-16	17.610000610351562
2602	CCI	2008-12-17	18.06999969482422
2603	CCI	2008-12-18	17.760000228881836
2604	CCI	2008-12-19	17.459999084472656
2605	CCI	2008-12-22	16.940000534057617
2606	CCI	2008-12-23	16.739999771118164
2607	CCI	2008-12-24	16.5
2608	CCI	2008-12-26	16.979999542236328
2609	CCI	2008-12-29	16.3700008392334
2610	CCI	2008-12-30	17.010000228881836
2611	CCI	2008-12-31	17.579999923706055
2612	CCI	2009-01-02	18.43000030517578
2613	CCI	2009-01-05	19.59000015258789
2614	CCI	2009-01-06	19.690000534057617
2615	CCI	2009-01-07	19.829999923706055
2616	CCI	2009-01-08	20.0
2617	CCI	2009-01-09	20.06999969482422
2618	CCI	2009-01-12	19.1200008392334
2619	CCI	2009-01-13	19.18000030517578
2620	CCI	2009-01-14	18.25
2621	CCI	2009-01-15	18.100000381469727
2622	CCI	2009-01-16	18.700000762939453
2623	CCI	2009-01-20	17.020000457763672
2624	CCI	2009-01-21	18.719999313354492
2625	CCI	2009-01-22	20.0
2626	CCI	2009-01-23	19.649999618530273
2627	CCI	2009-01-26	19.709999084472656
2628	CCI	2009-01-27	19.59000015258789
2629	CCI	2009-01-28	20.68000030517578
2630	CCI	2009-01-29	19.950000762939453
2631	CCI	2009-01-30	19.520000457763672
2632	CCI	2009-02-02	19.309999465942383
2633	CCI	2009-02-03	20.520000457763672
2634	CCI	2009-02-04	19.959999084472656
2635	CCI	2009-02-05	20.020000457763672
2636	CCI	2009-02-06	20.510000228881836
2637	CCI	2009-02-09	20.209999084472656
2638	CCI	2009-02-10	18.979999542236328
2639	CCI	2009-02-11	19.329999923706055
2640	CCI	2009-02-12	19.389999389648438
2641	CCI	2009-02-13	19.170000076293945
2642	CCI	2009-02-17	17.510000228881836
2643	CCI	2009-02-18	16.799999237060547
2644	CCI	2009-02-19	15.989999771118164
2645	CCI	2009-02-20	16.829999923706055
2646	CCI	2009-02-23	15.899999618530273
2647	CCI	2009-02-24	16.799999237060547
2648	CCI	2009-02-25	17.760000228881836
2649	CCI	2009-02-26	17.700000762939453
2650	CCI	2009-02-27	17.540000915527344
2651	CCI	2009-03-02	16.389999389648438
2652	CCI	2009-03-03	15.84000015258789
2653	CCI	2009-03-04	17.139999389648438
2654	CCI	2009-03-05	16.510000228881836
2655	CCI	2009-03-06	16.739999771118164
2656	CCI	2009-03-09	16.709999084472656
2657	CCI	2009-03-10	18.479999542236328
2658	CCI	2009-03-11	19.399999618530273
2659	CCI	2009-03-12	20.190000534057617
2660	CCI	2009-03-13	20.229999542236328
2661	CCI	2009-03-16	19.260000228881836
2662	CCI	2009-03-17	19.56999969482422
2663	CCI	2009-03-18	20.09000015258789
2664	CCI	2009-03-19	20.049999237060547
2665	CCI	2009-03-20	19.450000762939453
2666	CCI	2009-03-23	21.100000381469727
2667	CCI	2009-03-24	20.979999542236328
2668	CCI	2009-03-25	21.3700008392334
2669	CCI	2009-03-26	21.610000610351562
2670	CCI	2009-03-27	21.56999969482422
2671	CCI	2009-03-30	20.530000686645508
2672	CCI	2009-03-31	20.40999984741211
2673	CCI	2009-04-01	21.09000015258789
2674	CCI	2009-04-02	23.1299991607666
2675	CCI	2009-04-03	24.010000228881836
2676	CCI	2009-04-06	23.850000381469727
2677	CCI	2009-04-07	23.5
2678	CCI	2009-04-08	24.040000915527344
2679	CCI	2009-04-09	25.110000610351562
2680	CCI	2009-04-13	24.889999389648438
2681	CCI	2009-04-14	23.5
2682	CCI	2009-04-15	24.479999542236328
2683	CCI	2009-04-16	24.239999771118164
2684	CCI	2009-04-17	23.770000457763672
2685	CCI	2009-04-20	22.469999313354492
2686	CCI	2009-04-21	22.770000457763672
2687	CCI	2009-04-22	22.709999084472656
2688	CCI	2009-04-23	22.65999984741211
2689	CCI	2009-04-24	23.34000015258789
2690	CCI	2009-04-27	23.18000030517578
2691	CCI	2009-04-28	22.34000015258789
2692	CCI	2009-04-29	23.610000610351562
2693	CCI	2009-04-30	24.520000457763672
2694	CCI	2009-05-01	24.139999389648438
2695	CCI	2009-05-04	24.06999969482422
2696	CCI	2009-05-05	24.209999084472656
2697	CCI	2009-05-06	24.43000030517578
2698	CCI	2009-05-07	23.239999771118164
2699	CCI	2009-05-08	23.170000076293945
2700	CCI	2009-05-11	23.40999984741211
2701	CCI	2009-05-12	22.950000762939453
2702	CCI	2009-05-13	21.969999313354492
2703	CCI	2009-05-14	22.3799991607666
2704	CCI	2009-05-15	21.899999618530273
2705	CCI	2009-05-18	23.420000076293945
2706	CCI	2009-05-19	23.110000610351562
2707	CCI	2009-05-20	23.260000228881836
2708	CCI	2009-05-21	22.65999984741211
2709	CCI	2009-05-22	22.6299991607666
2710	CCI	2009-05-26	23.34000015258789
2711	CCI	2009-05-27	23.700000762939453
2712	CCI	2009-05-28	24.489999771118164
2713	CCI	2009-05-29	24.260000228881836
2714	CCI	2009-06-01	24.700000762939453
2715	CCI	2009-06-02	24.329999923706055
2716	CCI	2009-06-03	22.989999771118164
2717	CCI	2009-06-04	22.8799991607666
2718	CCI	2009-06-05	23.059999465942383
2719	CCI	2009-06-08	22.420000076293945
2720	CCI	2009-06-09	23.15999984741211
2721	CCI	2009-06-10	22.229999542236328
2722	CCI	2009-06-11	22.420000076293945
2723	CCI	2009-06-12	23.209999084472656
2724	CCI	2009-06-15	22.56999969482422
2725	CCI	2009-06-16	22.329999923706055
2726	CCI	2009-06-17	22.25
2727	CCI	2009-06-18	22.329999923706055
2728	CCI	2009-06-19	22.5
2729	CCI	2009-06-22	21.84000015258789
2730	CCI	2009-06-23	22.06999969482422
2731	CCI	2009-06-24	23.3700008392334
2732	CCI	2009-06-25	23.959999084472656
2733	CCI	2009-06-26	24.549999237060547
2734	CCI	2009-06-29	24.139999389648438
2735	CCI	2009-06-30	24.020000457763672
2736	CCI	2009-07-01	24.309999465942383
2737	CCI	2009-07-02	24.399999618530273
2738	CCI	2009-07-06	23.40999984741211
2739	CCI	2009-07-07	23.1200008392334
2740	CCI	2009-07-08	23.290000915527344
2741	CCI	2009-07-09	23.799999237060547
2742	CCI	2009-07-10	23.770000457763672
2743	CCI	2009-07-13	24.170000076293945
2744	CCI	2009-07-14	24.260000228881836
2745	CCI	2009-07-15	25.329999923706055
2746	CCI	2009-07-16	25.600000381469727
2747	CCI	2009-07-17	25.420000076293945
2748	CCI	2009-07-20	26.18000030517578
2749	CCI	2009-07-21	26.959999084472656
2750	CCI	2009-07-22	26.989999771118164
2751	CCI	2009-07-23	27.700000762939453
2752	CCI	2009-07-24	27.3799991607666
2753	CCI	2009-07-27	27.15999984741211
2754	CCI	2009-07-28	27.469999313354492
2755	CCI	2009-07-29	27.059999465942383
2756	CCI	2009-07-30	29.09000015258789
2757	CCI	2009-07-31	28.739999771118164
2758	CCI	2009-08-03	28.940000534057617
2759	CCI	2009-08-04	29.280000686645508
2760	CCI	2009-08-05	28.8700008392334
2761	CCI	2009-08-06	28.18000030517578
2762	CCI	2009-08-07	28.110000610351562
2763	CCI	2009-08-10	27.489999771118164
2764	CCI	2009-08-11	27.010000228881836
2765	CCI	2009-08-12	27.079999923706055
2766	CCI	2009-08-13	28.079999923706055
2767	CCI	2009-08-14	27.600000381469727
2768	CCI	2009-08-17	26.600000381469727
2769	CCI	2009-08-18	27.6299991607666
2770	CCI	2009-08-19	27.940000534057617
2771	CCI	2009-08-20	28.510000228881836
2772	CCI	2009-08-21	28.920000076293945
2773	CCI	2009-08-24	28.5
2774	CCI	2009-08-25	28.469999313354492
2775	CCI	2009-08-26	28.209999084472656
2776	CCI	2009-08-27	27.940000534057617
2777	CCI	2009-08-28	27.6299991607666
2778	CCI	2009-08-31	26.860000610351562
2779	CCI	2009-09-01	26.06999969482422
2780	CCI	2009-09-02	26.1299991607666
2781	CCI	2009-09-03	26.940000534057617
2782	CCI	2009-09-04	27.829999923706055
2783	CCI	2009-09-08	28.329999923706055
2784	CCI	2009-09-09	28.709999084472656
2785	CCI	2009-09-10	29.079999923706055
2786	CCI	2009-09-11	29.75
2787	CCI	2009-09-14	29.239999771118164
2788	CCI	2009-09-15	29.799999237060547
2789	CCI	2009-09-16	30.520000457763672
2790	CCI	2009-09-17	30.420000076293945
2791	CCI	2009-09-18	30.950000762939453
2792	CCI	2009-09-21	31.440000534057617
2793	CCI	2009-09-22	31.8799991607666
2794	CCI	2009-09-23	31.65999984741211
2795	CCI	2009-09-24	31.1200008392334
2796	CCI	2009-09-25	31.110000610351562
2797	CCI	2009-09-28	31.639999389648438
2798	CCI	2009-09-29	31.290000915527344
2799	CCI	2009-09-30	31.360000610351562
2800	CCI	2009-10-01	30.299999237060547
2801	CCI	2009-10-02	30.489999771118164
2802	CCI	2009-10-05	31.020000457763672
2803	CCI	2009-10-06	31.43000030517578
2804	CCI	2009-10-07	31.350000381469727
2805	CCI	2009-10-08	31.059999465942383
2806	CCI	2009-10-09	31.459999084472656
2807	CCI	2009-10-12	31.950000762939453
2808	CCI	2009-10-13	31.899999618530273
2809	CCI	2009-10-14	32.5
2810	CCI	2009-10-15	34.400001525878906
2811	CCI	2009-10-16	33.65999984741211
2812	CCI	2009-10-19	34.439998626708984
2813	CCI	2009-10-20	33.84000015258789
2814	CCI	2009-10-21	33.11000061035156
2815	CCI	2009-10-22	32.959999084472656
2816	CCI	2009-10-23	32.27000045776367
2817	CCI	2009-10-26	31.90999984741211
2818	CCI	2009-10-27	31.200000762939453
2819	CCI	2009-10-28	30.549999237060547
2820	CCI	2009-10-29	31.040000915527344
2821	CCI	2009-10-30	30.219999313354492
2822	CCI	2009-11-02	30.030000686645508
2823	CCI	2009-11-03	31.59000015258789
2824	CCI	2009-11-04	31.959999084472656
2825	CCI	2009-11-05	32.880001068115234
2826	CCI	2009-11-06	33.529998779296875
2827	CCI	2009-11-09	34.97999954223633
2828	CCI	2009-11-10	34.959999084472656
2829	CCI	2009-11-11	36.540000915527344
2830	CCI	2009-11-12	36.150001525878906
2831	CCI	2009-11-13	36.630001068115234
2832	CCI	2009-11-16	37.11000061035156
2833	CCI	2009-11-17	37.79999923706055
2834	CCI	2009-11-18	37.349998474121094
2835	CCI	2009-11-19	36.9900016784668
2836	CCI	2009-11-20	37.45000076293945
2837	CCI	2009-11-23	37.65999984741211
2838	CCI	2009-11-24	37.0099983215332
2839	CCI	2009-11-25	37.0
2840	CCI	2009-11-27	36.459999084472656
2841	CCI	2009-11-30	36.689998626708984
2842	CCI	2009-12-01	37.0
2843	CCI	2009-12-02	37.11000061035156
2844	CCI	2009-12-03	36.66999816894531
2845	CCI	2009-12-04	36.88999938964844
2846	CCI	2009-12-07	36.43000030517578
2847	CCI	2009-12-08	35.540000915527344
2848	CCI	2009-12-09	35.20000076293945
2849	CCI	2009-12-10	35.97999954223633
2850	CCI	2009-12-11	35.97999954223633
2851	CCI	2009-12-14	36.7400016784668
2852	CCI	2009-12-15	36.79999923706055
2853	CCI	2009-12-16	36.66999816894531
2854	CCI	2009-12-17	37.5099983215332
2855	CCI	2009-12-18	38.290000915527344
2856	CCI	2009-12-21	38.849998474121094
2857	CCI	2009-12-22	39.08000183105469
2858	CCI	2009-12-23	39.25
2859	CCI	2009-12-24	39.790000915527344
2860	CCI	2009-12-28	39.709999084472656
2861	CCI	2009-12-29	39.75
2862	CCI	2009-12-30	39.470001220703125
2863	CCI	2009-12-31	39.040000915527344
2864	CCI	2010-01-04	39.61000061035156
2865	CCI	2010-01-05	39.9900016784668
2866	CCI	2010-01-06	39.41999816894531
2867	CCI	2010-01-07	38.77000045776367
2868	CCI	2010-01-08	38.959999084472656
2869	CCI	2010-01-11	38.970001220703125
2870	CCI	2010-01-12	38.25
2871	CCI	2010-01-13	38.66999816894531
2872	CCI	2010-01-14	38.61000061035156
2873	CCI	2010-01-15	38.689998626708984
2874	CCI	2010-01-19	38.83000183105469
2875	CCI	2010-01-20	38.959999084472656
2876	CCI	2010-01-21	38.43000030517578
2877	CCI	2010-01-22	37.349998474121094
2878	CCI	2010-01-25	38.04999923706055
2879	CCI	2010-01-26	37.439998626708984
2880	CCI	2010-01-27	38.25
2881	CCI	2010-01-28	37.16999816894531
2882	CCI	2010-01-29	36.939998626708984
2883	CCI	2010-02-01	37.27000045776367
2884	CCI	2010-02-02	37.29999923706055
2885	CCI	2010-02-03	36.790000915527344
2886	CCI	2010-02-04	35.59000015258789
2887	CCI	2010-02-05	35.279998779296875
2888	CCI	2010-02-08	35.65999984741211
2889	CCI	2010-02-09	35.869998931884766
2890	CCI	2010-02-10	35.970001220703125
2891	CCI	2010-02-11	36.97999954223633
2892	CCI	2010-02-12	37.33000183105469
2893	CCI	2010-02-16	37.97999954223633
2894	CCI	2010-02-17	38.400001525878906
2895	CCI	2010-02-18	38.4900016784668
2896	CCI	2010-02-19	38.619998931884766
2897	CCI	2010-02-22	38.290000915527344
2898	CCI	2010-02-23	37.15999984741211
2899	CCI	2010-02-24	37.849998474121094
2900	CCI	2010-02-25	37.849998474121094
2901	CCI	2010-02-26	37.79999923706055
2902	CCI	2010-03-01	38.16999816894531
2903	CCI	2010-03-02	38.31999969482422
2904	CCI	2010-03-03	38.560001373291016
2905	CCI	2010-03-04	38.91999816894531
2906	CCI	2010-03-05	39.400001525878906
2907	CCI	2010-03-08	38.470001220703125
2908	CCI	2010-03-09	39.290000915527344
2909	CCI	2010-03-10	39.459999084472656
2910	CCI	2010-03-11	39.439998626708984
2911	CCI	2010-03-12	39.279998779296875
2912	CCI	2010-03-15	38.79999923706055
2913	CCI	2010-03-16	39.79999923706055
2914	CCI	2010-03-17	39.099998474121094
2915	CCI	2010-03-18	38.560001373291016
2916	CCI	2010-03-19	38.38999938964844
2917	CCI	2010-03-22	38.619998931884766
2918	CCI	2010-03-23	38.709999084472656
2919	CCI	2010-03-24	38.369998931884766
2920	CCI	2010-03-25	36.880001068115234
2921	CCI	2010-03-26	37.040000915527344
2922	CCI	2010-03-29	37.68000030517578
2923	CCI	2010-03-30	38.310001373291016
2924	CCI	2010-03-31	38.22999954223633
2925	CCI	2010-04-01	38.369998931884766
2926	CCI	2010-04-05	38.630001068115234
2927	CCI	2010-04-06	37.58000183105469
2928	CCI	2010-04-07	37.220001220703125
2929	CCI	2010-04-08	37.619998931884766
2930	CCI	2010-04-09	37.56999969482422
2931	CCI	2010-04-12	37.59000015258789
2932	CCI	2010-04-13	37.619998931884766
2933	CCI	2010-04-14	37.31999969482422
2934	CCI	2010-04-15	37.52000045776367
2935	CCI	2010-04-16	37.459999084472656
2936	CCI	2010-04-19	37.5
2937	CCI	2010-04-20	38.38999938964844
2938	CCI	2010-04-21	38.27000045776367
2939	CCI	2010-04-22	38.209999084472656
2940	CCI	2010-04-23	38.40999984741211
2941	CCI	2010-04-26	38.18000030517578
2942	CCI	2010-04-27	37.720001220703125
2943	CCI	2010-04-28	37.52000045776367
2944	CCI	2010-04-29	38.34000015258789
2945	CCI	2010-04-30	37.849998474121094
2946	CCI	2010-05-03	38.40999984741211
2947	CCI	2010-05-04	37.52000045776367
2948	CCI	2010-05-05	37.2599983215332
2949	CCI	2010-05-06	36.56999969482422
2950	CCI	2010-05-07	35.79999923706055
2951	CCI	2010-05-10	37.34000015258789
2952	CCI	2010-05-11	36.810001373291016
2953	CCI	2010-05-12	37.7599983215332
2954	CCI	2010-05-13	37.13999938964844
2955	CCI	2010-05-14	36.52000045776367
2956	CCI	2010-05-17	36.66999816894531
2957	CCI	2010-05-18	36.11000061035156
2958	CCI	2010-05-19	36.0
2959	CCI	2010-05-20	34.81999969482422
2960	CCI	2010-05-21	36.029998779296875
2961	CCI	2010-05-24	35.709999084472656
2962	CCI	2010-05-25	36.33000183105469
2963	CCI	2010-05-26	36.220001220703125
2964	CCI	2010-05-27	37.56999969482422
2965	CCI	2010-05-28	37.029998779296875
2966	CCI	2010-06-01	35.939998626708984
2967	CCI	2010-06-02	36.90999984741211
2968	CCI	2010-06-03	37.72999954223633
2969	CCI	2010-06-04	36.11000061035156
2970	CCI	2010-06-07	35.84000015258789
2971	CCI	2010-06-08	35.56999969482422
2972	CCI	2010-06-09	36.04999923706055
2973	CCI	2010-06-10	37.720001220703125
2974	CCI	2010-06-11	39.13999938964844
2975	CCI	2010-06-14	39.15999984741211
2976	CCI	2010-06-15	39.599998474121094
2977	CCI	2010-06-16	39.63999938964844
2978	CCI	2010-06-17	39.310001373291016
2979	CCI	2010-06-18	39.25
2980	CCI	2010-06-21	38.97999954223633
2981	CCI	2010-06-22	38.66999816894531
2982	CCI	2010-06-23	39.09000015258789
2983	CCI	2010-06-24	38.27000045776367
2984	CCI	2010-06-25	38.650001525878906
2985	CCI	2010-06-28	38.91999816894531
2986	CCI	2010-06-29	37.86000061035156
2987	CCI	2010-06-30	37.2599983215332
2988	CCI	2010-07-01	36.959999084472656
2989	CCI	2010-07-02	36.79999923706055
2990	CCI	2010-07-06	36.88999938964844
2991	CCI	2010-07-07	37.79999923706055
2992	CCI	2010-07-08	38.54999923706055
2993	CCI	2010-07-09	38.02000045776367
2994	CCI	2010-07-12	37.459999084472656
2995	CCI	2010-07-13	38.310001373291016
2996	CCI	2010-07-14	38.25
2997	CCI	2010-07-15	37.95000076293945
2998	CCI	2010-07-16	36.470001220703125
2999	CCI	2010-07-19	36.45000076293945
3000	CCI	2010-07-20	38.650001525878906
3001	CCI	2010-07-21	38.43000030517578
3002	CCI	2010-07-22	38.84000015258789
3003	CCI	2010-07-23	39.560001373291016
3004	CCI	2010-07-26	39.150001525878906
3005	CCI	2010-07-27	38.970001220703125
3006	CCI	2010-07-28	38.9900016784668
3007	CCI	2010-07-29	39.189998626708984
3008	CCI	2010-07-30	39.5099983215332
3009	CCI	2010-08-02	40.869998931884766
3010	CCI	2010-08-03	40.7599983215332
3011	CCI	2010-08-04	40.9900016784668
3012	CCI	2010-08-05	41.099998474121094
3013	CCI	2010-08-06	40.540000915527344
3014	CCI	2010-08-09	40.5
3015	CCI	2010-08-10	40.369998931884766
3016	CCI	2010-08-11	38.95000076293945
3017	CCI	2010-08-12	38.779998779296875
3018	CCI	2010-08-13	38.7599983215332
3019	CCI	2010-08-16	39.380001068115234
3020	CCI	2010-08-17	39.90999984741211
3021	CCI	2010-08-18	40.880001068115234
3022	CCI	2010-08-19	40.61000061035156
3023	CCI	2010-08-20	40.599998474121094
3024	CCI	2010-08-23	40.77000045776367
3025	CCI	2010-08-24	40.34000015258789
3026	CCI	2010-08-25	41.0099983215332
3027	CCI	2010-08-26	40.43000030517578
3028	CCI	2010-08-27	41.09000015258789
3029	CCI	2010-08-30	40.5
3030	CCI	2010-08-31	41.119998931884766
3031	CCI	2010-09-01	41.029998779296875
3032	CCI	2010-09-02	40.93000030517578
3033	CCI	2010-09-03	42.040000915527344
3034	CCI	2010-09-07	42.439998626708984
3035	CCI	2010-09-08	42.54999923706055
3036	CCI	2010-09-09	42.099998474121094
3037	CCI	2010-09-10	42.400001525878906
3038	CCI	2010-09-13	42.529998779296875
3039	CCI	2010-09-14	42.2400016784668
3040	CCI	2010-09-15	42.70000076293945
3041	CCI	2010-09-16	41.63999938964844
3042	CCI	2010-09-17	41.810001373291016
3043	CCI	2010-09-20	42.380001068115234
3044	CCI	2010-09-21	43.029998779296875
3045	CCI	2010-09-22	42.709999084472656
3046	CCI	2010-09-23	42.560001373291016
3047	CCI	2010-09-24	43.400001525878906
3048	CCI	2010-09-27	43.130001068115234
3049	CCI	2010-09-28	43.84000015258789
3050	CCI	2010-09-29	44.08000183105469
3051	CCI	2010-09-30	44.150001525878906
3052	CCI	2010-10-01	44.11000061035156
3053	CCI	2010-10-04	43.61000061035156
3054	CCI	2010-10-05	44.060001373291016
3055	CCI	2010-10-06	43.310001373291016
3056	CCI	2010-10-07	43.08000183105469
3057	CCI	2010-10-08	42.540000915527344
3058	CCI	2010-10-11	42.150001525878906
3059	CCI	2010-10-12	41.83000183105469
3060	CCI	2010-10-13	42.45000076293945
3061	CCI	2010-10-14	42.880001068115234
3062	CCI	2010-10-15	42.41999816894531
3063	CCI	2010-10-18	42.11000061035156
3064	CCI	2010-10-19	41.66999816894531
3065	CCI	2010-10-20	42.349998474121094
3066	CCI	2010-10-21	42.22999954223633
3067	CCI	2010-10-22	42.560001373291016
3068	CCI	2010-10-25	42.58000183105469
3069	CCI	2010-10-26	42.7400016784668
3070	CCI	2010-10-27	42.130001068115234
3071	CCI	2010-10-28	42.63999938964844
3072	CCI	2010-10-29	43.119998931884766
3073	CCI	2010-11-01	43.27000045776367
3074	CCI	2010-11-02	43.290000915527344
3075	CCI	2010-11-03	43.29999923706055
3076	CCI	2010-11-04	43.36000061035156
3077	CCI	2010-11-05	42.95000076293945
3078	CCI	2010-11-08	42.58000183105469
3079	CCI	2010-11-09	41.68000030517578
3080	CCI	2010-11-10	42.060001373291016
3081	CCI	2010-11-11	42.689998626708984
3082	CCI	2010-11-12	42.41999816894531
3083	CCI	2010-11-15	42.11000061035156
3084	CCI	2010-11-16	41.630001068115234
3085	CCI	2010-11-17	41.5
3086	CCI	2010-11-18	42.33000183105469
3087	CCI	2010-11-19	42.70000076293945
3088	CCI	2010-11-22	42.349998474121094
3089	CCI	2010-11-23	41.65999984741211
3090	CCI	2010-11-24	42.369998931884766
3091	CCI	2010-11-26	42.189998626708984
3092	CCI	2010-11-29	41.619998931884766
3093	CCI	2010-11-30	41.540000915527344
3094	CCI	2010-12-01	41.97999954223633
3095	CCI	2010-12-02	42.68000030517578
3096	CCI	2010-12-03	42.279998779296875
3097	CCI	2010-12-06	42.75
3098	CCI	2010-12-07	43.0
3099	CCI	2010-12-08	42.38999938964844
3100	CCI	2010-12-09	42.18000030517578
3101	CCI	2010-12-10	42.290000915527344
3102	CCI	2010-12-13	41.95000076293945
3103	CCI	2010-12-14	42.38999938964844
3104	CCI	2010-12-15	42.11000061035156
3105	CCI	2010-12-16	41.959999084472656
3106	CCI	2010-12-17	41.689998626708984
3107	CCI	2010-12-20	42.720001220703125
3108	CCI	2010-12-21	42.880001068115234
3109	CCI	2010-12-22	42.61000061035156
3110	CCI	2010-12-23	42.4900016784668
3111	CCI	2010-12-27	42.9900016784668
3112	CCI	2010-12-28	42.849998474121094
3113	CCI	2010-12-29	42.97999954223633
3114	CCI	2010-12-30	43.45000076293945
3115	CCI	2010-12-31	43.83000183105469
3116	CCI	2011-01-03	43.41999816894531
3117	CCI	2011-01-04	43.349998474121094
3118	CCI	2011-01-05	42.900001525878906
3119	CCI	2011-01-06	42.13999938964844
3120	CCI	2011-01-07	42.599998474121094
3121	CCI	2011-01-10	42.56999969482422
3122	CCI	2011-01-11	42.36000061035156
3123	CCI	2011-01-12	42.09000015258789
3124	CCI	2011-01-13	41.91999816894531
3125	CCI	2011-01-14	40.72999954223633
3126	CCI	2011-01-18	42.040000915527344
3127	CCI	2011-01-19	41.56999969482422
3128	CCI	2011-01-20	42.18000030517578
3129	CCI	2011-01-21	41.81999969482422
3130	CCI	2011-01-24	42.4900016784668
3131	CCI	2011-01-25	42.93000030517578
3132	CCI	2011-01-26	43.63999938964844
3133	CCI	2011-01-27	43.86000061035156
3134	CCI	2011-01-28	43.04999923706055
3135	CCI	2011-01-31	42.16999816894531
3136	CCI	2011-02-01	43.209999084472656
3137	CCI	2011-02-02	43.5
3138	CCI	2011-02-03	44.0
3139	CCI	2011-02-04	44.900001525878906
3140	CCI	2011-02-07	44.400001525878906
3141	CCI	2011-02-08	45.11000061035156
3142	CCI	2011-02-09	44.939998626708984
3143	CCI	2011-02-10	45.36000061035156
3144	CCI	2011-02-11	45.970001220703125
3145	CCI	2011-02-14	46.16999816894531
3146	CCI	2011-02-15	45.5
3147	CCI	2011-02-16	45.189998626708984
3148	CCI	2011-02-17	44.220001220703125
3149	CCI	2011-02-18	43.779998779296875
3150	CCI	2011-02-22	42.869998931884766
3151	CCI	2011-02-23	41.849998474121094
3152	CCI	2011-02-24	41.86000061035156
3153	CCI	2011-02-25	42.66999816894531
3154	CCI	2011-02-28	42.150001525878906
3155	CCI	2011-03-01	40.869998931884766
3156	CCI	2011-03-02	40.68000030517578
3157	CCI	2011-03-03	41.13999938964844
3158	CCI	2011-03-04	40.93000030517578
3159	CCI	2011-03-07	40.7599983215332
3160	CCI	2011-03-08	40.040000915527344
3161	CCI	2011-03-09	40.11000061035156
3162	CCI	2011-03-10	38.7400016784668
3163	CCI	2011-03-11	39.38999938964844
3164	CCI	2011-03-14	39.22999954223633
3165	CCI	2011-03-15	39.0
3166	CCI	2011-03-16	38.88999938964844
3167	CCI	2011-03-17	39.880001068115234
3168	CCI	2011-03-18	39.15999984741211
3169	CCI	2011-03-21	37.369998931884766
3170	CCI	2011-03-22	37.97999954223633
3171	CCI	2011-03-23	38.97999954223633
3172	CCI	2011-03-24	40.040000915527344
3173	CCI	2011-03-25	40.279998779296875
3174	CCI	2011-03-28	40.439998626708984
3175	CCI	2011-03-29	41.13999938964844
3176	CCI	2011-03-30	42.189998626708984
3177	CCI	2011-03-31	42.54999923706055
3178	CCI	2011-04-01	43.099998474121094
3179	CCI	2011-04-04	43.15999984741211
3180	CCI	2011-04-05	42.61000061035156
3181	CCI	2011-04-06	42.79999923706055
3182	CCI	2011-04-07	42.849998474121094
3183	CCI	2011-04-08	42.66999816894531
3184	CCI	2011-04-11	42.849998474121094
3185	CCI	2011-04-12	42.47999954223633
3186	CCI	2011-04-13	42.86000061035156
3187	CCI	2011-04-14	42.72999954223633
3188	CCI	2011-04-15	42.72999954223633
3189	CCI	2011-04-18	42.439998626708984
3190	CCI	2011-04-19	42.18000030517578
3191	CCI	2011-04-20	42.93000030517578
3192	CCI	2011-04-21	43.34000015258789
3193	CCI	2011-04-25	43.279998779296875
3194	CCI	2011-04-26	43.779998779296875
3195	CCI	2011-04-27	44.45000076293945
3196	CCI	2011-04-28	43.66999816894531
3197	CCI	2011-04-29	42.86000061035156
3198	CCI	2011-05-02	42.43000030517578
3199	CCI	2011-05-03	42.5
3200	CCI	2011-05-04	41.75
3201	CCI	2011-05-05	41.900001525878906
3202	CCI	2011-05-06	41.959999084472656
3203	CCI	2011-05-09	42.0
3204	CCI	2011-05-10	42.18000030517578
3205	CCI	2011-05-11	42.209999084472656
3206	CCI	2011-05-12	42.56999969482422
3207	CCI	2011-05-13	41.900001525878906
3208	CCI	2011-05-16	41.54999923706055
3209	CCI	2011-05-17	41.06999969482422
3210	CCI	2011-05-18	41.40999984741211
3211	CCI	2011-05-19	41.459999084472656
3212	CCI	2011-05-20	41.380001068115234
3213	CCI	2011-05-23	41.02000045776367
3214	CCI	2011-05-24	41.279998779296875
3215	CCI	2011-05-25	41.38999938964844
3216	CCI	2011-05-26	41.439998626708984
3217	CCI	2011-05-27	41.779998779296875
3218	CCI	2011-05-31	41.40999984741211
3219	CCI	2011-06-01	41.0
3220	CCI	2011-06-02	41.619998931884766
3221	CCI	2011-06-03	40.369998931884766
3222	CCI	2011-06-06	40.04999923706055
3223	CCI	2011-06-07	40.20000076293945
3224	CCI	2011-06-08	39.939998626708984
3225	CCI	2011-06-09	40.5099983215332
3226	CCI	2011-06-10	40.290000915527344
3227	CCI	2011-06-13	40.09000015258789
3228	CCI	2011-06-14	40.08000183105469
3229	CCI	2011-06-15	39.86000061035156
3230	CCI	2011-06-16	39.869998931884766
3231	CCI	2011-06-17	40.40999984741211
3232	CCI	2011-06-20	40.630001068115234
3233	CCI	2011-06-21	41.439998626708984
3234	CCI	2011-06-22	40.84000015258789
3235	CCI	2011-06-23	40.880001068115234
3236	CCI	2011-06-24	40.599998474121094
3237	CCI	2011-06-27	40.470001220703125
3238	CCI	2011-06-28	40.31999969482422
3239	CCI	2011-06-29	40.720001220703125
3240	CCI	2011-06-30	40.790000915527344
3241	CCI	2011-07-01	42.61000061035156
3242	CCI	2011-07-05	42.540000915527344
3243	CCI	2011-07-06	42.880001068115234
3244	CCI	2011-07-07	43.0099983215332
3245	CCI	2011-07-08	42.66999816894531
3246	CCI	2011-07-11	42.130001068115234
3247	CCI	2011-07-12	42.2599983215332
3248	CCI	2011-07-13	42.72999954223633
3249	CCI	2011-07-14	41.97999954223633
3250	CCI	2011-07-15	42.349998474121094
3251	CCI	2011-07-18	41.91999816894531
3252	CCI	2011-07-19	42.150001525878906
3253	CCI	2011-07-20	41.869998931884766
3254	CCI	2011-07-21	42.130001068115234
3255	CCI	2011-07-22	42.400001525878906
3256	CCI	2011-07-25	42.13999938964844
3257	CCI	2011-07-26	42.2599983215332
3258	CCI	2011-07-27	42.0
3259	CCI	2011-07-28	43.90999984741211
3260	CCI	2011-07-29	43.400001525878906
3261	CCI	2011-08-01	43.689998626708984
3262	CCI	2011-08-02	42.029998779296875
3263	CCI	2011-08-03	43.79999923706055
3264	CCI	2011-08-04	40.7599983215332
3265	CCI	2011-08-05	40.79999923706055
3266	CCI	2011-08-08	38.70000076293945
3267	CCI	2011-08-09	40.619998931884766
3268	CCI	2011-08-10	39.470001220703125
3269	CCI	2011-08-11	40.439998626708984
3270	CCI	2011-08-12	41.38999938964844
3271	CCI	2011-08-15	42.11000061035156
3272	CCI	2011-08-16	41.7400016784668
3273	CCI	2011-08-17	41.400001525878906
3274	CCI	2011-08-18	39.970001220703125
3275	CCI	2011-08-19	40.04999923706055
3276	CCI	2011-08-22	39.599998474121094
3277	CCI	2011-08-23	41.04999923706055
3278	CCI	2011-08-24	41.90999984741211
3279	CCI	2011-08-25	41.119998931884766
3280	CCI	2011-08-26	41.619998931884766
3281	CCI	2011-08-29	42.29999923706055
3282	CCI	2011-08-30	42.310001373291016
3283	CCI	2011-08-31	43.43000030517578
3284	CCI	2011-09-01	43.54999923706055
3285	CCI	2011-09-02	42.279998779296875
3286	CCI	2011-09-06	42.060001373291016
3287	CCI	2011-09-07	42.72999954223633
3288	CCI	2011-09-08	42.52000045776367
3289	CCI	2011-09-09	41.810001373291016
3290	CCI	2011-09-12	41.459999084472656
3291	CCI	2011-09-13	42.189998626708984
3292	CCI	2011-09-14	43.13999938964844
3293	CCI	2011-09-15	43.560001373291016
3294	CCI	2011-09-16	43.869998931884766
3295	CCI	2011-09-19	43.810001373291016
3296	CCI	2011-09-20	43.560001373291016
3297	CCI	2011-09-21	43.310001373291016
3298	CCI	2011-09-22	41.95000076293945
3299	CCI	2011-09-23	41.25
3300	CCI	2011-09-26	41.59000015258789
3301	CCI	2011-09-27	42.25
3302	CCI	2011-09-28	41.529998779296875
3303	CCI	2011-09-29	41.209999084472656
3304	CCI	2011-09-30	40.66999816894531
3305	CCI	2011-10-03	40.29999923706055
3306	CCI	2011-10-04	39.84000015258789
3307	CCI	2011-10-05	40.72999954223633
3308	CCI	2011-10-06	41.25
3309	CCI	2011-10-07	40.25
3310	CCI	2011-10-10	42.09000015258789
3311	CCI	2011-10-11	41.72999954223633
3312	CCI	2011-10-12	42.38999938964844
3313	CCI	2011-10-13	42.2599983215332
3314	CCI	2011-10-14	43.31999969482422
3315	CCI	2011-10-17	42.849998474121094
3316	CCI	2011-10-18	43.25
3317	CCI	2011-10-19	42.72999954223633
3318	CCI	2011-10-20	42.689998626708984
3319	CCI	2011-10-21	43.06999969482422
3320	CCI	2011-10-24	43.52000045776367
3321	CCI	2011-10-25	43.150001525878906
3322	CCI	2011-10-26	41.63999938964844
3323	CCI	2011-10-27	42.619998931884766
3324	CCI	2011-10-28	42.31999969482422
3325	CCI	2011-10-31	41.36000061035156
3326	CCI	2011-11-01	40.56999969482422
3327	CCI	2011-11-02	40.75
3328	CCI	2011-11-03	41.75
3329	CCI	2011-11-04	41.84000015258789
3330	CCI	2011-11-07	41.79999923706055
3331	CCI	2011-11-08	41.939998626708984
3332	CCI	2011-11-09	41.47999954223633
3333	CCI	2011-11-10	40.810001373291016
3334	CCI	2011-11-11	42.02000045776367
3335	CCI	2011-11-14	41.689998626708984
3336	CCI	2011-11-15	42.119998931884766
3337	CCI	2011-11-16	41.130001068115234
3338	CCI	2011-11-17	40.7599983215332
3339	CCI	2011-11-18	40.209999084472656
3340	CCI	2011-11-21	39.900001525878906
3341	CCI	2011-11-22	39.84000015258789
3342	CCI	2011-11-23	39.349998474121094
3343	CCI	2011-11-25	39.439998626708984
3344	CCI	2011-11-28	40.38999938964844
3345	CCI	2011-11-29	40.689998626708984
3346	CCI	2011-11-30	42.31999969482422
3347	CCI	2011-12-01	42.66999816894531
3348	CCI	2011-12-02	43.70000076293945
3349	CCI	2011-12-05	43.52000045776367
3350	CCI	2011-12-06	43.52000045776367
3351	CCI	2011-12-07	43.08000183105469
3352	CCI	2011-12-08	42.47999954223633
3353	CCI	2011-12-09	43.2400016784668
3354	CCI	2011-12-12	43.06999969482422
3355	CCI	2011-12-13	43.34000015258789
3356	CCI	2011-12-14	42.7599983215332
3357	CCI	2011-12-15	43.40999984741211
3358	CCI	2011-12-16	42.880001068115234
3359	CCI	2011-12-19	42.41999816894531
3360	CCI	2011-12-20	44.0
3361	CCI	2011-12-21	43.93000030517578
3362	CCI	2011-12-22	44.36000061035156
3363	CCI	2011-12-23	44.38999938964844
3364	CCI	2011-12-27	44.43000030517578
3365	CCI	2011-12-28	43.86000061035156
3366	CCI	2011-12-29	44.599998474121094
3367	CCI	2011-12-30	44.79999923706055
3368	CCI	2012-01-03	44.91999816894531
3369	CCI	2012-01-04	45.02000045776367
3370	CCI	2012-01-05	44.97999954223633
3371	CCI	2012-01-06	45.04999923706055
3372	CCI	2012-01-09	45.630001068115234
3373	CCI	2012-01-10	46.130001068115234
3374	CCI	2012-01-11	46.2400016784668
3375	CCI	2012-01-12	46.25
3376	CCI	2012-01-13	46.0
3377	CCI	2012-01-17	45.83000183105469
3378	CCI	2012-01-18	45.84000015258789
3379	CCI	2012-01-19	46.400001525878906
3380	CCI	2012-01-20	46.220001220703125
3381	CCI	2012-01-23	46.04999923706055
3382	CCI	2012-01-24	45.939998626708984
3383	CCI	2012-01-25	46.70000076293945
3384	CCI	2012-01-26	46.33000183105469
3385	CCI	2012-01-27	48.720001220703125
3386	CCI	2012-01-30	48.40999984741211
3387	CCI	2012-01-31	48.47999954223633
3388	CCI	2012-02-01	48.650001525878906
3389	CCI	2012-02-02	48.9900016784668
3390	CCI	2012-02-03	49.220001220703125
3391	CCI	2012-02-06	49.279998779296875
3392	CCI	2012-02-07	49.11000061035156
3393	CCI	2012-02-08	49.2599983215332
3394	CCI	2012-02-09	49.310001373291016
3395	CCI	2012-02-10	49.310001373291016
3396	CCI	2012-02-13	49.400001525878906
3397	CCI	2012-02-14	49.41999816894531
3398	CCI	2012-02-15	50.650001525878906
3399	CCI	2012-02-16	50.810001373291016
3400	CCI	2012-02-17	51.369998931884766
3401	CCI	2012-02-21	51.470001220703125
3402	CCI	2012-02-22	51.41999816894531
3403	CCI	2012-02-23	52.0099983215332
3404	CCI	2012-02-24	52.54999923706055
3405	CCI	2012-02-27	51.79999923706055
3406	CCI	2012-02-28	52.09000015258789
3407	CCI	2012-02-29	51.810001373291016
3408	CCI	2012-03-01	52.84000015258789
3409	CCI	2012-03-02	53.150001525878906
3410	CCI	2012-03-05	53.119998931884766
3411	CCI	2012-03-06	52.38999938964844
3412	CCI	2012-03-07	52.59000015258789
3413	CCI	2012-03-08	53.7400016784668
3414	CCI	2012-03-09	54.43000030517578
3415	CCI	2012-03-12	54.95000076293945
3416	CCI	2012-03-13	53.97999954223633
3417	CCI	2012-03-14	52.439998626708984
3418	CCI	2012-03-15	52.54999923706055
3419	CCI	2012-03-16	52.22999954223633
3420	CCI	2012-03-19	53.09000015258789
3421	CCI	2012-03-20	52.75
3422	CCI	2012-03-21	53.119998931884766
3423	CCI	2012-03-22	53.02000045776367
3424	CCI	2012-03-23	53.20000076293945
3425	CCI	2012-03-26	53.58000183105469
3426	CCI	2012-03-27	53.13999938964844
3427	CCI	2012-03-28	52.9900016784668
3428	CCI	2012-03-29	53.0
3429	CCI	2012-03-30	53.34000015258789
3430	CCI	2012-04-02	53.369998931884766
3431	CCI	2012-04-03	53.060001373291016
3432	CCI	2012-04-04	52.849998474121094
3433	CCI	2012-04-05	53.400001525878906
3434	CCI	2012-04-09	53.029998779296875
3435	CCI	2012-04-10	52.599998474121094
3436	CCI	2012-04-11	53.88999938964844
3437	CCI	2012-04-12	54.380001068115234
3438	CCI	2012-04-13	53.86000061035156
3439	CCI	2012-04-16	54.2599983215332
3440	CCI	2012-04-17	54.9900016784668
3441	CCI	2012-04-18	54.93000030517578
3442	CCI	2012-04-19	54.790000915527344
3443	CCI	2012-04-20	54.900001525878906
3444	CCI	2012-04-23	54.70000076293945
3445	CCI	2012-04-24	55.0
3446	CCI	2012-04-25	56.09000015258789
3447	CCI	2012-04-26	56.2599983215332
3448	CCI	2012-04-27	56.61000061035156
3449	CCI	2012-04-30	56.61000061035156
3450	CCI	2012-05-01	56.380001068115234
3451	CCI	2012-05-02	56.40999984741211
3452	CCI	2012-05-03	56.52000045776367
3453	CCI	2012-05-04	55.79999923706055
3454	CCI	2012-05-07	56.04999923706055
3455	CCI	2012-05-08	55.75
3456	CCI	2012-05-09	55.369998931884766
3457	CCI	2012-05-10	55.560001373291016
3458	CCI	2012-05-11	55.63999938964844
3459	CCI	2012-05-14	54.380001068115234
3460	CCI	2012-05-15	54.279998779296875
3461	CCI	2012-05-16	54.27000045776367
3462	CCI	2012-05-17	53.099998474121094
3463	CCI	2012-05-18	52.86000061035156
3464	CCI	2012-05-21	53.45000076293945
3465	CCI	2012-05-22	53.599998474121094
3466	CCI	2012-05-23	53.810001373291016
3467	CCI	2012-05-24	54.310001373291016
3468	CCI	2012-05-25	54.16999816894531
3469	CCI	2012-05-29	54.849998474121094
3470	CCI	2012-05-30	54.22999954223633
3471	CCI	2012-05-31	54.599998474121094
3472	CCI	2012-06-01	53.08000183105469
3473	CCI	2012-06-04	53.54999923706055
3474	CCI	2012-06-05	53.810001373291016
3475	CCI	2012-06-06	54.70000076293945
3476	CCI	2012-06-07	55.130001068115234
3477	CCI	2012-06-08	55.88999938964844
3478	CCI	2012-06-11	56.0
3479	CCI	2012-06-12	56.619998931884766
3480	CCI	2012-06-13	56.869998931884766
3481	CCI	2012-06-14	57.5
3482	CCI	2012-06-15	57.75
3483	CCI	2012-06-18	58.79999923706055
3484	CCI	2012-06-19	57.7599983215332
3485	CCI	2012-06-20	57.650001525878906
3486	CCI	2012-06-21	56.279998779296875
3487	CCI	2012-06-22	56.650001525878906
3488	CCI	2012-06-25	56.459999084472656
3489	CCI	2012-06-26	57.5
3490	CCI	2012-06-27	58.36000061035156
3491	CCI	2012-06-28	57.97999954223633
3492	CCI	2012-06-29	58.65999984741211
3493	CCI	2012-07-02	60.0099983215332
3494	CCI	2012-07-03	60.33000183105469
3495	CCI	2012-07-05	59.599998474121094
3496	CCI	2012-07-06	59.41999816894531
3497	CCI	2012-07-09	59.84000015258789
3498	CCI	2012-07-10	59.36000061035156
3499	CCI	2012-07-11	59.16999816894531
3500	CCI	2012-07-12	59.66999816894531
3501	CCI	2012-07-13	60.65999984741211
3502	CCI	2012-07-16	59.77000045776367
3503	CCI	2012-07-17	60.2599983215332
3504	CCI	2012-07-18	58.81999969482422
3505	CCI	2012-07-19	59.099998474121094
3506	CCI	2012-07-20	59.0
3507	CCI	2012-07-23	58.68000030517578
3508	CCI	2012-07-24	57.91999816894531
3509	CCI	2012-07-25	57.7599983215332
3510	CCI	2012-07-26	60.689998626708984
3511	CCI	2012-07-27	61.689998626708984
3512	CCI	2012-07-30	62.529998779296875
3513	CCI	2012-07-31	61.880001068115234
3514	CCI	2012-08-01	61.84000015258789
3515	CCI	2012-08-02	62.0
3516	CCI	2012-08-03	62.52000045776367
3517	CCI	2012-08-06	62.33000183105469
3518	CCI	2012-08-07	62.040000915527344
3519	CCI	2012-08-08	61.90999984741211
3520	CCI	2012-08-09	61.880001068115234
3521	CCI	2012-08-10	62.41999816894531
3522	CCI	2012-08-13	62.5
3523	CCI	2012-08-14	62.869998931884766
3524	CCI	2012-08-15	63.29999923706055
3525	CCI	2012-08-16	62.61000061035156
3526	CCI	2012-08-17	62.4900016784668
3527	CCI	2012-08-20	62.099998474121094
3528	CCI	2012-08-21	61.93000030517578
3529	CCI	2012-08-22	61.91999816894531
3530	CCI	2012-08-23	61.63999938964844
3531	CCI	2012-08-24	61.88999938964844
3532	CCI	2012-08-27	62.04999923706055
3533	CCI	2012-08-28	62.439998626708984
3534	CCI	2012-08-29	62.81999969482422
3535	CCI	2012-08-30	63.150001525878906
3536	CCI	2012-08-31	63.459999084472656
3537	CCI	2012-09-04	63.209999084472656
3538	CCI	2012-09-05	63.619998931884766
3539	CCI	2012-09-06	64.91999816894531
3540	CCI	2012-09-07	64.5
3541	CCI	2012-09-10	63.75
3542	CCI	2012-09-11	64.12000274658203
3543	CCI	2012-09-12	63.7400016784668
3544	CCI	2012-09-13	64.02999877929688
3545	CCI	2012-09-14	63.4900016784668
3546	CCI	2012-09-17	64.16000366210938
3547	CCI	2012-09-18	64.19000244140625
3548	CCI	2012-09-19	64.88999938964844
3549	CCI	2012-09-20	65.04000091552734
3550	CCI	2012-09-21	65.26000213623047
3551	CCI	2012-09-24	63.970001220703125
3552	CCI	2012-09-25	63.63999938964844
3553	CCI	2012-09-26	64.04000091552734
3554	CCI	2012-09-27	64.91000366210938
3555	CCI	2012-09-28	64.0999984741211
3556	CCI	2012-10-01	63.779998779296875
3557	CCI	2012-10-02	64.58999633789062
3558	CCI	2012-10-03	66.4000015258789
3559	CCI	2012-10-04	65.79000091552734
3560	CCI	2012-10-05	65.80000305175781
3561	CCI	2012-10-08	65.41999816894531
3562	CCI	2012-10-09	64.06999969482422
3563	CCI	2012-10-10	64.7300033569336
3564	CCI	2012-10-11	63.97999954223633
3565	CCI	2012-10-12	64.6500015258789
3566	CCI	2012-10-15	67.05000305175781
3567	CCI	2012-10-16	67.16999816894531
3568	CCI	2012-10-17	66.69999694824219
3569	CCI	2012-10-18	67.05999755859375
3570	CCI	2012-10-19	65.72000122070312
3571	CCI	2012-10-22	65.43000030517578
3572	CCI	2012-10-23	65.2300033569336
3573	CCI	2012-10-24	65.95999908447266
3574	CCI	2012-10-25	66.05000305175781
3575	CCI	2012-10-26	66.45999908447266
3576	CCI	2012-10-31	66.75
3577	CCI	2012-11-01	67.31999969482422
3578	CCI	2012-11-02	67.69999694824219
3579	CCI	2012-11-05	66.83999633789062
3580	CCI	2012-11-06	67.2300033569336
3581	CCI	2012-11-07	67.29000091552734
3582	CCI	2012-11-08	66.80000305175781
3583	CCI	2012-11-09	66.83000183105469
3584	CCI	2012-11-12	66.5
3585	CCI	2012-11-13	66.66000366210938
3586	CCI	2012-11-14	65.44000244140625
3587	CCI	2012-11-15	64.20999908447266
3588	CCI	2012-11-16	65.18000030517578
3589	CCI	2012-11-19	65.87000274658203
3590	CCI	2012-11-20	65.97000122070312
3591	CCI	2012-11-21	66.54000091552734
3592	CCI	2012-11-23	67.55000305175781
3593	CCI	2012-11-26	66.66000366210938
3594	CCI	2012-11-27	66.48999786376953
3595	CCI	2012-11-28	66.80999755859375
3596	CCI	2012-11-29	67.44000244140625
3597	CCI	2012-11-30	67.5199966430664
3598	CCI	2012-12-03	67.47000122070312
3599	CCI	2012-12-04	67.19000244140625
3600	CCI	2012-12-05	66.75
3601	CCI	2012-12-06	67.23999786376953
3602	CCI	2012-12-07	68.44999694824219
3603	CCI	2012-12-10	67.87999725341797
3604	CCI	2012-12-11	68.58999633789062
3605	CCI	2012-12-12	70.45999908447266
3606	CCI	2012-12-13	70.4800033569336
3607	CCI	2012-12-14	71.16000366210938
3608	CCI	2012-12-17	71.23999786376953
3609	CCI	2012-12-18	71.26000213623047
3610	CCI	2012-12-19	70.63999938964844
3611	CCI	2012-12-20	71.52999877929688
3612	CCI	2012-12-21	71.26000213623047
3613	CCI	2012-12-24	71.23999786376953
3614	CCI	2012-12-26	70.87999725341797
3615	CCI	2012-12-27	71.11000061035156
3616	CCI	2012-12-28	70.6500015258789
3617	CCI	2012-12-31	72.16000366210938
3618	CCI	2013-01-02	75.0999984741211
3619	CCI	2013-01-03	73.5999984741211
3620	CCI	2013-01-04	73.54000091552734
3621	CCI	2013-01-07	72.76000213623047
3622	CCI	2013-01-08	72.66999816894531
3623	CCI	2013-01-09	72.58999633789062
3624	CCI	2013-01-10	73.18000030517578
3625	CCI	2013-01-11	72.77999877929688
3626	CCI	2013-01-14	72.94000244140625
3627	CCI	2013-01-15	73.20999908447266
3628	CCI	2013-01-16	74.01000213623047
3629	CCI	2013-01-17	74.0
3630	CCI	2013-01-18	74.29000091552734
3631	CCI	2013-01-22	74.76000213623047
3632	CCI	2013-01-23	75.12999725341797
3633	CCI	2013-01-24	74.31999969482422
3634	CCI	2013-01-25	73.44999694824219
3635	CCI	2013-01-28	73.37999725341797
3636	CCI	2013-01-29	72.55999755859375
3637	CCI	2013-01-30	70.94000244140625
3638	CCI	2013-01-31	70.5199966430664
3639	CCI	2013-02-01	71.48999786376953
3640	CCI	2013-02-04	70.19000244140625
3641	CCI	2013-02-05	71.05999755859375
3642	CCI	2013-02-06	70.48999786376953
3643	CCI	2013-02-07	70.31999969482422
3644	CCI	2013-02-08	70.79000091552734
3645	CCI	2013-02-11	70.02999877929688
3646	CCI	2013-02-12	68.30999755859375
3647	CCI	2013-02-13	68.04000091552734
3648	CCI	2013-02-14	66.66000366210938
3649	CCI	2013-02-15	67.9000015258789
3650	CCI	2013-02-19	67.04000091552734
3651	CCI	2013-02-20	67.12999725341797
3652	CCI	2013-02-21	68.0
3653	CCI	2013-02-22	69.97000122070312
3654	CCI	2013-02-25	69.56999969482422
3655	CCI	2013-02-26	69.75
3656	CCI	2013-02-27	70.37999725341797
3657	CCI	2013-02-28	69.80000305175781
3658	CCI	2013-03-01	70.13999938964844
3659	CCI	2013-03-04	70.97000122070312
3660	CCI	2013-03-05	71.5999984741211
3661	CCI	2013-03-06	72.12999725341797
3662	CCI	2013-03-07	72.08000183105469
3663	CCI	2013-03-08	71.79000091552734
3664	CCI	2013-03-11	71.55999755859375
3665	CCI	2013-03-12	70.62999725341797
3666	CCI	2013-03-13	70.95999908447266
3667	CCI	2013-03-14	71.11000061035156
3668	CCI	2013-03-15	69.98999786376953
3669	CCI	2013-03-18	69.66000366210938
3670	CCI	2013-03-19	69.98999786376953
3671	CCI	2013-03-20	70.6500015258789
3672	CCI	2013-03-21	70.1500015258789
3673	CCI	2013-03-22	70.73999786376953
3674	CCI	2013-03-25	70.41000366210938
3675	CCI	2013-03-26	70.4800033569336
3676	CCI	2013-03-27	70.66000366210938
3677	CCI	2013-03-28	69.63999938964844
3678	CCI	2013-04-01	69.79000091552734
3679	CCI	2013-04-02	70.5999984741211
3680	CCI	2013-04-03	69.61000061035156
3681	CCI	2013-04-04	70.27999877929688
3682	CCI	2013-04-05	70.83000183105469
3683	CCI	2013-04-08	72.12000274658203
3684	CCI	2013-04-09	72.33000183105469
3685	CCI	2013-04-10	73.19999694824219
3686	CCI	2013-04-11	73.69999694824219
3687	CCI	2013-04-12	73.38999938964844
3688	CCI	2013-04-15	73.20999908447266
3689	CCI	2013-04-16	74.02999877929688
3690	CCI	2013-04-17	72.83000183105469
3691	CCI	2013-04-18	74.3499984741211
3692	CCI	2013-04-19	75.01000213623047
3693	CCI	2013-04-22	74.54000091552734
3694	CCI	2013-04-23	74.87999725341797
3695	CCI	2013-04-24	73.9000015258789
3696	CCI	2013-04-25	78.36000061035156
3697	CCI	2013-04-26	77.37999725341797
3698	CCI	2013-04-29	77.3499984741211
3699	CCI	2013-04-30	77.0
3700	CCI	2013-05-01	76.87000274658203
3701	CCI	2013-05-02	77.4800033569336
3702	CCI	2013-05-03	78.2300033569336
3703	CCI	2013-05-06	77.94000244140625
3704	CCI	2013-05-07	78.4000015258789
3705	CCI	2013-05-08	79.26000213623047
3706	CCI	2013-05-09	79.0199966430664
3707	CCI	2013-05-10	78.70999908447266
3708	CCI	2013-05-13	78.69000244140625
3709	CCI	2013-05-14	79.7699966430664
3710	CCI	2013-05-15	79.43000030517578
3711	CCI	2013-05-16	77.7699966430664
3712	CCI	2013-05-17	77.87000274658203
3713	CCI	2013-05-20	76.7300033569336
3714	CCI	2013-05-21	76.87999725341797
3715	CCI	2013-05-22	74.05000305175781
3716	CCI	2013-05-23	73.37999725341797
3717	CCI	2013-05-24	73.72000122070312
3718	CCI	2013-05-28	73.33000183105469
3719	CCI	2013-05-29	71.73999786376953
3720	CCI	2013-05-30	72.0
3721	CCI	2013-05-31	71.25
3722	CCI	2013-06-03	70.87000274658203
3723	CCI	2013-06-04	69.8499984741211
3724	CCI	2013-06-05	69.76000213623047
3725	CCI	2013-06-06	70.63999938964844
3726	CCI	2013-06-07	70.27999877929688
3727	CCI	2013-06-10	69.20999908447266
3728	CCI	2013-06-11	69.3499984741211
3729	CCI	2013-06-12	68.0
3730	CCI	2013-06-13	69.73999786376953
3731	CCI	2013-06-14	70.33999633789062
3732	CCI	2013-06-17	70.33999633789062
3733	CCI	2013-06-18	71.33000183105469
3734	CCI	2013-06-19	69.54000091552734
3735	CCI	2013-06-20	67.69999694824219
3736	CCI	2013-06-21	68.52999877929688
3737	CCI	2013-06-24	67.33000183105469
3738	CCI	2013-06-25	68.31999969482422
3739	CCI	2013-06-26	70.12999725341797
3740	CCI	2013-06-27	72.47000122070312
3741	CCI	2013-06-28	72.38999938964844
3742	CCI	2013-07-01	72.30999755859375
3743	CCI	2013-07-02	72.16000366210938
3744	CCI	2013-07-03	72.4000015258789
3745	CCI	2013-07-05	72.20999908447266
3746	CCI	2013-07-08	73.31999969482422
3747	CCI	2013-07-09	72.69000244140625
3748	CCI	2013-07-10	74.83999633789062
3749	CCI	2013-07-11	76.72000122070312
3750	CCI	2013-07-12	77.30000305175781
3751	CCI	2013-07-15	77.36000061035156
3752	CCI	2013-07-16	76.3499984741211
3753	CCI	2013-07-17	76.44000244140625
3754	CCI	2013-07-18	76.43000030517578
3755	CCI	2013-07-19	76.72000122070312
3756	CCI	2013-07-22	76.5999984741211
3757	CCI	2013-07-23	76.8499984741211
3758	CCI	2013-07-24	76.72000122070312
3759	CCI	2013-07-25	73.69000244140625
3760	CCI	2013-07-26	73.3499984741211
3761	CCI	2013-07-29	72.48999786376953
3762	CCI	2013-07-30	71.91999816894531
3763	CCI	2013-07-31	70.25
3764	CCI	2013-08-01	69.62000274658203
3765	CCI	2013-08-02	69.30000305175781
3766	CCI	2013-08-05	70.55999755859375
3767	CCI	2013-08-06	69.79000091552734
3768	CCI	2013-08-07	68.33999633789062
3769	CCI	2013-08-08	68.69000244140625
3770	CCI	2013-08-09	68.76000213623047
3771	CCI	2013-08-12	67.44000244140625
3772	CCI	2013-08-13	67.66000366210938
3773	CCI	2013-08-14	67.7699966430664
3774	CCI	2013-08-15	68.25
3775	CCI	2013-08-16	67.91000366210938
3776	CCI	2013-08-19	68.5
3777	CCI	2013-08-20	68.95999908447266
3778	CCI	2013-08-21	68.26000213623047
3779	CCI	2013-08-22	68.12999725341797
3780	CCI	2013-08-23	69.7300033569336
3781	CCI	2013-08-26	68.98999786376953
3782	CCI	2013-08-27	69.94999694824219
3783	CCI	2013-08-28	69.81999969482422
3784	CCI	2013-08-29	69.91000366210938
3785	CCI	2013-08-30	69.41999816894531
3786	CCI	2013-09-03	69.2300033569336
3787	CCI	2013-09-04	69.94000244140625
3788	CCI	2013-09-05	69.22000122070312
3789	CCI	2013-09-06	70.55000305175781
3790	CCI	2013-09-09	72.44999694824219
3791	CCI	2013-09-10	73.20999908447266
3792	CCI	2013-09-11	73.02999877929688
3793	CCI	2013-09-12	70.83000183105469
3794	CCI	2013-09-13	69.86000061035156
3795	CCI	2013-09-16	70.5
3796	CCI	2013-09-17	70.44999694824219
3797	CCI	2013-09-18	70.5999984741211
3798	CCI	2013-09-19	71.20999908447266
3799	CCI	2013-09-20	70.62000274658203
3800	CCI	2013-09-23	70.6500015258789
3801	CCI	2013-09-24	70.33000183105469
3802	CCI	2013-09-25	71.43000030517578
3803	CCI	2013-09-26	73.0
3804	CCI	2013-09-27	72.70999908447266
3805	CCI	2013-09-30	73.02999877929688
3806	CCI	2013-10-01	72.12999725341797
3807	CCI	2013-10-02	71.56999969482422
3808	CCI	2013-10-03	71.0999984741211
3809	CCI	2013-10-04	70.66000366210938
3810	CCI	2013-10-07	71.30000305175781
3811	CCI	2013-10-08	70.26000213623047
3812	CCI	2013-10-09	70.44000244140625
3813	CCI	2013-10-10	70.80999755859375
3814	CCI	2013-10-11	71.37000274658203
3815	CCI	2013-10-14	71.93000030517578
3816	CCI	2013-10-15	72.01000213623047
3817	CCI	2013-10-16	74.2699966430664
3818	CCI	2013-10-17	76.80999755859375
3819	CCI	2013-10-18	75.95999908447266
3820	CCI	2013-10-21	74.66000366210938
3821	CCI	2013-10-22	74.87000274658203
3822	CCI	2013-10-23	74.0
3823	CCI	2013-10-24	76.58000183105469
3824	CCI	2013-10-25	76.11000061035156
3825	CCI	2013-10-28	75.87000274658203
3826	CCI	2013-10-29	76.54000091552734
3827	CCI	2013-10-30	76.47000122070312
3828	CCI	2013-10-31	76.0199966430664
3829	CCI	2013-11-01	75.18000030517578
3830	CCI	2013-11-04	75.2300033569336
3831	CCI	2013-11-05	76.13999938964844
3832	CCI	2013-11-06	76.30000305175781
3833	CCI	2013-11-07	75.37999725341797
3834	CCI	2013-11-08	74.54000091552734
3835	CCI	2013-11-11	74.62999725341797
3836	CCI	2013-11-12	74.30999755859375
3837	CCI	2013-11-13	74.62999725341797
3838	CCI	2013-11-14	75.5
3839	CCI	2013-11-15	76.08999633789062
3840	CCI	2013-11-18	76.31999969482422
3841	CCI	2013-11-19	75.5199966430664
3842	CCI	2013-11-20	74.80999755859375
3843	CCI	2013-11-21	74.43000030517578
3844	CCI	2013-11-22	74.19000244140625
3845	CCI	2013-11-25	73.87000274658203
3846	CCI	2013-11-26	74.58999633789062
3847	CCI	2013-11-27	74.55000305175781
3848	CCI	2013-11-29	74.2300033569336
3849	CCI	2013-12-02	75.0
3850	CCI	2013-12-03	75.16000366210938
3851	CCI	2013-12-04	74.51000213623047
3852	CCI	2013-12-05	74.55000305175781
3853	CCI	2013-12-06	75.4000015258789
3854	CCI	2013-12-09	75.33999633789062
3855	CCI	2013-12-10	75.20999908447266
3856	CCI	2013-12-11	74.13999938964844
3857	CCI	2013-12-12	74.05000305175781
3858	CCI	2013-12-13	73.91000366210938
3859	CCI	2013-12-16	72.16999816894531
3860	CCI	2013-12-17	71.61000061035156
3861	CCI	2013-12-18	72.19999694824219
3862	CCI	2013-12-19	73.0
3863	CCI	2013-12-20	71.9800033569336
3864	CCI	2013-12-23	72.1500015258789
3865	CCI	2013-12-24	72.44000244140625
3866	CCI	2013-12-26	72.55999755859375
3867	CCI	2013-12-27	72.56999969482422
3868	CCI	2013-12-30	73.22000122070312
3869	CCI	2013-12-31	73.43000030517578
3870	CCI	2014-01-02	71.62999725341797
3871	CCI	2014-01-03	71.23999786376953
3872	CCI	2014-01-06	71.2699966430664
3873	CCI	2014-01-07	72.7699966430664
3874	CCI	2014-01-08	72.0199966430664
3875	CCI	2014-01-09	71.7699966430664
3876	CCI	2014-01-10	71.8499984741211
3877	CCI	2014-01-13	71.5999984741211
3878	CCI	2014-01-14	72.91000366210938
3879	CCI	2014-01-15	74.27999877929688
3880	CCI	2014-01-16	73.72000122070312
3881	CCI	2014-01-17	74.22000122070312
3882	CCI	2014-01-21	74.37999725341797
3883	CCI	2014-01-22	73.7699966430664
3884	CCI	2014-01-23	73.19999694824219
3885	CCI	2014-01-24	71.37000274658203
3886	CCI	2014-01-27	70.83999633789062
3887	CCI	2014-01-28	71.0
3888	CCI	2014-01-29	70.47000122070312
3889	CCI	2014-01-30	71.41999816894531
3890	CCI	2014-01-31	70.95999908447266
3891	CCI	2014-02-03	68.95999908447266
3892	CCI	2014-02-04	69.08000183105469
3893	CCI	2014-02-05	69.12000274658203
3894	CCI	2014-02-06	70.52999877929688
3895	CCI	2014-02-07	71.55999755859375
3896	CCI	2014-02-10	72.38999938964844
3897	CCI	2014-02-11	73.31999969482422
3898	CCI	2014-02-12	73.1500015258789
3899	CCI	2014-02-13	74.55000305175781
3900	CCI	2014-02-14	75.0199966430664
3901	CCI	2014-02-18	74.4000015258789
3902	CCI	2014-02-19	74.51000213623047
3903	CCI	2014-02-20	76.29000091552734
3904	CCI	2014-02-21	74.87999725341797
3905	CCI	2014-02-24	74.72000122070312
3906	CCI	2014-02-25	74.26000213623047
3907	CCI	2014-02-26	73.69999694824219
3908	CCI	2014-02-27	75.45999908447266
3909	CCI	2014-02-28	75.9000015258789
3910	CCI	2014-03-03	74.75
3911	CCI	2014-03-04	74.80000305175781
3912	CCI	2014-03-05	74.51000213623047
3913	CCI	2014-03-06	74.9000015258789
3914	CCI	2014-03-07	74.62999725341797
3915	CCI	2014-03-10	74.73999786376953
3916	CCI	2014-03-11	75.11000061035156
3917	CCI	2014-03-12	75.73999786376953
3918	CCI	2014-03-13	75.18000030517578
3919	CCI	2014-03-14	74.94000244140625
3920	CCI	2014-03-17	74.87999725341797
3921	CCI	2014-03-18	74.81999969482422
3922	CCI	2014-03-19	73.66999816894531
3923	CCI	2014-03-20	74.16999816894531
3924	CCI	2014-03-21	73.69999694824219
3925	CCI	2014-03-24	74.12999725341797
3926	CCI	2014-03-25	73.69000244140625
3927	CCI	2014-03-26	73.41999816894531
3928	CCI	2014-03-27	75.18000030517578
3929	CCI	2014-03-28	74.61000061035156
3930	CCI	2014-03-31	73.77999877929688
3931	CCI	2014-04-01	74.76000213623047
3932	CCI	2014-04-02	74.62999725341797
3933	CCI	2014-04-03	75.05999755859375
3934	CCI	2014-04-04	74.75
3935	CCI	2014-04-07	74.4000015258789
3936	CCI	2014-04-08	74.61000061035156
3937	CCI	2014-04-09	74.44999694824219
3938	CCI	2014-04-10	73.37000274658203
3939	CCI	2014-04-11	72.0999984741211
3940	CCI	2014-04-14	73.04000091552734
3941	CCI	2014-04-15	73.5
3942	CCI	2014-04-16	74.0
3943	CCI	2014-04-17	73.91999816894531
3944	CCI	2014-04-21	74.75
3945	CCI	2014-04-22	75.01000213623047
3946	CCI	2014-04-23	74.8499984741211
3947	CCI	2014-04-24	73.83999633789062
3948	CCI	2014-04-25	72.77999877929688
3949	CCI	2014-04-28	71.7300033569336
3950	CCI	2014-04-29	71.80000305175781
3951	CCI	2014-04-30	72.7300033569336
3952	CCI	2014-05-01	73.54000091552734
3953	CCI	2014-05-02	74.56999969482422
3954	CCI	2014-05-05	76.45999908447266
3955	CCI	2014-05-06	76.69999694824219
3956	CCI	2014-05-07	77.69999694824219
3957	CCI	2014-05-08	77.19999694824219
3958	CCI	2014-05-09	77.23999786376953
3959	CCI	2014-05-12	77.33999633789062
3960	CCI	2014-05-13	77.2300033569336
3961	CCI	2014-05-14	77.27999877929688
3962	CCI	2014-05-15	76.81999969482422
3963	CCI	2014-05-16	76.80000305175781
3964	CCI	2014-05-19	76.37000274658203
3965	CCI	2014-05-20	75.94000244140625
3966	CCI	2014-05-21	76.55999755859375
3967	CCI	2014-05-22	76.38999938964844
3968	CCI	2014-05-23	76.0
3969	CCI	2014-05-27	76.41999816894531
3970	CCI	2014-05-28	76.61000061035156
3971	CCI	2014-05-29	76.62999725341797
3972	CCI	2014-05-30	76.7300033569336
3973	CCI	2014-06-02	76.29000091552734
3974	CCI	2014-06-03	75.61000061035156
3975	CCI	2014-06-04	75.47000122070312
3976	CCI	2014-06-05	75.76000213623047
3977	CCI	2014-06-06	75.9000015258789
3978	CCI	2014-06-09	75.7699966430664
3979	CCI	2014-06-10	75.37999725341797
3980	CCI	2014-06-11	74.83999633789062
3981	CCI	2014-06-12	74.3499984741211
3982	CCI	2014-06-13	73.80000305175781
3983	CCI	2014-06-16	73.26000213623047
3984	CCI	2014-06-17	73.26000213623047
3985	CCI	2014-06-18	73.58999633789062
3986	CCI	2014-06-19	73.98999786376953
3987	CCI	2014-06-20	74.02999877929688
3988	CCI	2014-06-23	74.05999755859375
3989	CCI	2014-06-24	74.20999908447266
3990	CCI	2014-06-25	74.48999786376953
3991	CCI	2014-06-26	74.30999755859375
3992	CCI	2014-06-27	74.23999786376953
3993	CCI	2014-06-30	74.26000213623047
3994	CCI	2014-07-01	74.66999816894531
3995	CCI	2014-07-02	74.08999633789062
3996	CCI	2014-07-03	74.16000366210938
3997	CCI	2014-07-07	73.91999816894531
3998	CCI	2014-07-08	73.94999694824219
3999	CCI	2014-07-09	74.16999816894531
4000	CCI	2014-07-10	74.48999786376953
4001	CCI	2014-07-11	74.5999984741211
4002	CCI	2014-07-14	74.8499984741211
4003	CCI	2014-07-15	74.1500015258789
4004	CCI	2014-07-16	74.68000030517578
4005	CCI	2014-07-17	73.91000366210938
4006	CCI	2014-07-18	75.0
4007	CCI	2014-07-21	75.08000183105469
4008	CCI	2014-07-22	75.54000091552734
4009	CCI	2014-07-23	76.5999984741211
4010	CCI	2014-07-24	73.83000183105469
4011	CCI	2014-07-25	73.20999908447266
4012	CCI	2014-07-28	74.94999694824219
4013	CCI	2014-07-29	74.38999938964844
4014	CCI	2014-07-30	74.5
4015	CCI	2014-07-31	74.18000030517578
4016	CCI	2014-08-01	73.47000122070312
4017	CCI	2014-08-04	73.06999969482422
4018	CCI	2014-08-05	72.8499984741211
4019	CCI	2014-08-06	75.95999908447266
4020	CCI	2014-08-07	76.5999984741211
4021	CCI	2014-08-08	77.43000030517578
4022	CCI	2014-08-11	77.7699966430664
4023	CCI	2014-08-12	77.5199966430664
4024	CCI	2014-08-13	77.6500015258789
4025	CCI	2014-08-14	78.0999984741211
4026	CCI	2014-08-15	78.45999908447266
4027	CCI	2014-08-18	78.52999877929688
4028	CCI	2014-08-19	78.33999633789062
4029	CCI	2014-08-20	78.55000305175781
4030	CCI	2014-08-21	80.0
4031	CCI	2014-08-22	79.4800033569336
4032	CCI	2014-08-25	79.55999755859375
4033	CCI	2014-08-26	79.56999969482422
4034	CCI	2014-08-27	79.72000122070312
4035	CCI	2014-08-28	79.75
4036	CCI	2014-08-29	79.51000213623047
4037	CCI	2014-09-02	79.52999877929688
4038	CCI	2014-09-03	79.97000122070312
4039	CCI	2014-09-04	80.23999786376953
4040	CCI	2014-09-05	80.63999938964844
4041	CCI	2014-09-08	80.52999877929688
4042	CCI	2014-09-09	79.69999694824219
4043	CCI	2014-09-10	79.91999816894531
4044	CCI	2014-09-11	80.44999694824219
4045	CCI	2014-09-12	78.79000091552734
4046	CCI	2014-09-15	78.38999938964844
4047	CCI	2014-09-16	79.22000122070312
4048	CCI	2014-09-17	79.72000122070312
4049	CCI	2014-09-18	80.18000030517578
4050	CCI	2014-09-19	79.73999786376953
4051	CCI	2014-09-22	78.58000183105469
4052	CCI	2014-09-23	79.37999725341797
4053	CCI	2014-09-24	79.75
4054	CCI	2014-09-25	78.94999694824219
4055	CCI	2014-09-26	79.80000305175781
4056	CCI	2014-09-29	79.80999755859375
4057	CCI	2014-09-30	80.52999877929688
4058	CCI	2014-10-01	79.9800033569336
4059	CCI	2014-10-02	80.5
4060	CCI	2014-10-03	81.20999908447266
4061	CCI	2014-10-06	81.25
4062	CCI	2014-10-07	80.69000244140625
4063	CCI	2014-10-08	81.5
4064	CCI	2014-10-09	80.5199966430664
4065	CCI	2014-10-10	79.33000183105469
4066	CCI	2014-10-13	78.47000122070312
4067	CCI	2014-10-14	80.80000305175781
4068	CCI	2014-10-15	79.54000091552734
4069	CCI	2014-10-16	79.25
4070	CCI	2014-10-17	80.83999633789062
4071	CCI	2014-10-20	82.45999908447266
4072	CCI	2014-10-21	84.5199966430664
4073	CCI	2014-10-22	83.56999969482422
4074	CCI	2014-10-23	84.29000091552734
4075	CCI	2014-10-24	84.75
4076	CCI	2014-10-27	84.41000366210938
4077	CCI	2014-10-28	83.54000091552734
4078	CCI	2014-10-29	82.5
4079	CCI	2014-10-30	83.23999786376953
4080	CCI	2014-10-31	78.12000274658203
4081	CCI	2014-11-03	78.98999786376953
4082	CCI	2014-11-04	78.16000366210938
4083	CCI	2014-11-05	79.33999633789062
4084	CCI	2014-11-06	79.86000061035156
4085	CCI	2014-11-07	79.80000305175781
4086	CCI	2014-11-10	79.91000366210938
4087	CCI	2014-11-11	79.61000061035156
4088	CCI	2014-11-12	80.51000213623047
4089	CCI	2014-11-13	80.20999908447266
4090	CCI	2014-11-14	80.38999938964844
4091	CCI	2014-11-17	80.12000274658203
4092	CCI	2014-11-18	80.5199966430664
4093	CCI	2014-11-19	80.7699966430664
4094	CCI	2014-11-20	80.9800033569336
4095	CCI	2014-11-21	81.69999694824219
4096	CCI	2014-11-24	82.16999816894531
4097	CCI	2014-11-25	82.37999725341797
4098	CCI	2014-11-26	82.51000213623047
4099	CCI	2014-11-28	83.08999633789062
4100	CCI	2014-12-01	82.25
4101	CCI	2014-12-02	80.05999755859375
4102	CCI	2014-12-03	79.9000015258789
4103	CCI	2014-12-04	79.94999694824219
4104	CCI	2014-12-05	79.2699966430664
4105	CCI	2014-12-08	79.1500015258789
4106	CCI	2014-12-09	78.97000122070312
4107	CCI	2014-12-10	77.45999908447266
4108	CCI	2014-12-11	76.81999969482422
4109	CCI	2014-12-12	75.8499984741211
4110	CCI	2014-12-15	75.72000122070312
4111	CCI	2014-12-16	75.47000122070312
4112	CCI	2014-12-17	75.11000061035156
4113	CCI	2014-12-18	76.52999877929688
4114	CCI	2014-12-19	77.30000305175781
4115	CCI	2014-12-22	78.29000091552734
4116	CCI	2014-12-23	79.18000030517578
4117	CCI	2014-12-24	79.05000305175781
4118	CCI	2014-12-26	79.05000305175781
4119	CCI	2014-12-29	79.05999755859375
4120	CCI	2014-12-30	78.91999816894531
4121	CCI	2014-12-31	78.69999694824219
4122	CCI	2015-01-02	79.51000213623047
4123	CCI	2015-01-05	79.0
4124	CCI	2015-01-06	78.8499984741211
4125	CCI	2015-01-07	80.5
4126	CCI	2015-01-08	81.7699966430664
4127	CCI	2015-01-09	81.62000274658203
4128	CCI	2015-01-12	81.5199966430664
4129	CCI	2015-01-13	81.33000183105469
4130	CCI	2015-01-14	81.6500015258789
4131	CCI	2015-01-15	81.62999725341797
4132	CCI	2015-01-16	82.62999725341797
4133	CCI	2015-01-20	82.01000213623047
4134	CCI	2015-01-21	81.36000061035156
4135	CCI	2015-01-22	85.25
4136	CCI	2015-01-23	86.83000183105469
4137	CCI	2015-01-26	88.05000305175781
4138	CCI	2015-01-27	87.80000305175781
4139	CCI	2015-01-28	87.16000366210938
4140	CCI	2015-01-29	86.76000213623047
4141	CCI	2015-01-30	86.51000213623047
4142	CCI	2015-02-02	86.36000061035156
4143	CCI	2015-02-03	87.23999786376953
4144	CCI	2015-02-04	86.2699966430664
4145	CCI	2015-02-05	86.7300033569336
4146	CCI	2015-02-06	86.66000366210938
4147	CCI	2015-02-09	86.19000244140625
4148	CCI	2015-02-10	87.16999816894531
4149	CCI	2015-02-11	87.18000030517578
4150	CCI	2015-02-12	87.58999633789062
4151	CCI	2015-02-13	88.0
4152	CCI	2015-02-17	87.5999984741211
4153	CCI	2015-02-18	88.19999694824219
4154	CCI	2015-02-19	87.79000091552734
4155	CCI	2015-02-20	88.70999908447266
4156	CCI	2015-02-23	87.9000015258789
4157	CCI	2015-02-24	86.80999755859375
4158	CCI	2015-02-25	86.58000183105469
4159	CCI	2015-02-26	86.08999633789062
4160	CCI	2015-02-27	86.30999755859375
4161	CCI	2015-03-02	86.38999938964844
4162	CCI	2015-03-03	86.30000305175781
4163	CCI	2015-03-04	85.81999969482422
4164	CCI	2015-03-05	86.26000213623047
4165	CCI	2015-03-06	85.04000091552734
4166	CCI	2015-03-09	85.5
4167	CCI	2015-03-10	84.56999969482422
4168	CCI	2015-03-11	84.91999816894531
4169	CCI	2015-03-12	85.94999694824219
4170	CCI	2015-03-13	84.91000366210938
4171	CCI	2015-03-16	85.80000305175781
4172	CCI	2015-03-17	85.5199966430664
4173	CCI	2015-03-18	86.44000244140625
4174	CCI	2015-03-19	85.8499984741211
4175	CCI	2015-03-20	86.80000305175781
4176	CCI	2015-03-23	86.25
4177	CCI	2015-03-24	85.83999633789062
4178	CCI	2015-03-25	84.63999938964844
4179	CCI	2015-03-26	84.61000061035156
4180	CCI	2015-03-27	84.80999755859375
4181	CCI	2015-03-30	84.38999938964844
4182	CCI	2015-03-31	82.54000091552734
4183	CCI	2015-04-01	83.72000122070312
4184	CCI	2015-04-02	84.1500015258789
4185	CCI	2015-04-06	84.94000244140625
4186	CCI	2015-04-07	85.66999816894531
4187	CCI	2015-04-08	85.37000274658203
4188	CCI	2015-04-09	85.13999938964844
4189	CCI	2015-04-10	84.69000244140625
4190	CCI	2015-04-13	85.0
4191	CCI	2015-04-14	85.38999938964844
4192	CCI	2015-04-15	85.8499984741211
4193	CCI	2015-04-16	86.0
4194	CCI	2015-04-17	85.83999633789062
4195	CCI	2015-04-20	86.43000030517578
4196	CCI	2015-04-21	85.79000091552734
4197	CCI	2015-04-22	86.0199966430664
4198	CCI	2015-04-23	86.63999938964844
4199	CCI	2015-04-24	85.9800033569336
4200	CCI	2015-04-27	85.0
4201	CCI	2015-04-28	85.69000244140625
4202	CCI	2015-04-29	84.58999633789062
4203	CCI	2015-04-30	83.52999877929688
4204	CCI	2015-05-01	83.16999816894531
4205	CCI	2015-05-04	83.12000274658203
4206	CCI	2015-05-05	81.62000274658203
4207	CCI	2015-05-06	82.05999755859375
4208	CCI	2015-05-07	82.61000061035156
4209	CCI	2015-05-08	83.66999816894531
4210	CCI	2015-05-11	82.69999694824219
4211	CCI	2015-05-12	82.94999694824219
4212	CCI	2015-05-13	82.33999633789062
4213	CCI	2015-05-14	82.77999877929688
4214	CCI	2015-05-15	83.80000305175781
4215	CCI	2015-05-18	83.58999633789062
4216	CCI	2015-05-19	83.9800033569336
4217	CCI	2015-05-20	82.88999938964844
4218	CCI	2015-05-21	82.08000183105469
4219	CCI	2015-05-22	82.05999755859375
4220	CCI	2015-05-26	81.91999816894531
4221	CCI	2015-05-27	81.94999694824219
4222	CCI	2015-05-28	82.2699966430664
4223	CCI	2015-05-29	81.55000305175781
4224	CCI	2015-06-01	82.26000213623047
4225	CCI	2015-06-02	82.3499984741211
4226	CCI	2015-06-03	81.97000122070312
4227	CCI	2015-06-04	83.66999816894531
4228	CCI	2015-06-05	82.77999877929688
4229	CCI	2015-06-08	82.58999633789062
4230	CCI	2015-06-09	81.9800033569336
4231	CCI	2015-06-10	82.26000213623047
4232	CCI	2015-06-11	82.93000030517578
4233	CCI	2015-06-12	82.69999694824219
4234	CCI	2015-06-15	82.63999938964844
4235	CCI	2015-06-16	82.93000030517578
4236	CCI	2015-06-17	82.5999984741211
4237	CCI	2015-06-18	83.5
4238	CCI	2015-06-19	82.79000091552734
4239	CCI	2015-06-22	82.66000366210938
4240	CCI	2015-06-23	82.81999969482422
4241	CCI	2015-06-24	82.20999908447266
4242	CCI	2015-06-25	81.91999816894531
4243	CCI	2015-06-26	81.54000091552734
4244	CCI	2015-06-29	80.45999908447266
4245	CCI	2015-06-30	80.30000305175781
4246	CCI	2015-07-01	81.06999969482422
4247	CCI	2015-07-02	81.11000061035156
4248	CCI	2015-07-06	80.76000213623047
4249	CCI	2015-07-07	81.6500015258789
4250	CCI	2015-07-08	80.5199966430664
4251	CCI	2015-07-09	80.44000244140625
4252	CCI	2015-07-10	81.33999633789062
4253	CCI	2015-07-13	80.88999938964844
4254	CCI	2015-07-14	81.52999877929688
4255	CCI	2015-07-15	81.23999786376953
4256	CCI	2015-07-16	81.69000244140625
4257	CCI	2015-07-17	81.08999633789062
4258	CCI	2015-07-20	81.98999786376953
4259	CCI	2015-07-21	80.79000091552734
4260	CCI	2015-07-22	80.61000061035156
4261	CCI	2015-07-23	83.26000213623047
4262	CCI	2015-07-24	82.43000030517578
4263	CCI	2015-07-27	82.55999755859375
4264	CCI	2015-07-28	82.26000213623047
4265	CCI	2015-07-29	82.12000274658203
4266	CCI	2015-07-30	81.47000122070312
4267	CCI	2015-07-31	81.91000366210938
4268	CCI	2015-08-03	81.87999725341797
4269	CCI	2015-08-04	82.0
4270	CCI	2015-08-05	82.25
4271	CCI	2015-08-06	82.04000091552734
4272	CCI	2015-08-07	82.33999633789062
4273	CCI	2015-08-10	83.55000305175781
4274	CCI	2015-08-11	84.18000030517578
4275	CCI	2015-08-12	84.94999694824219
4276	CCI	2015-08-13	84.8499984741211
4277	CCI	2015-08-14	86.06999969482422
4278	CCI	2015-08-17	86.33999633789062
4279	CCI	2015-08-18	85.33000183105469
4280	CCI	2015-08-19	85.43000030517578
4281	CCI	2015-08-20	84.38999938964844
4282	CCI	2015-08-21	82.66999816894531
4283	CCI	2015-08-24	79.93000030517578
4284	CCI	2015-08-25	79.52999877929688
4285	CCI	2015-08-26	81.63999938964844
4286	CCI	2015-08-27	84.0199966430664
4287	CCI	2015-08-28	83.75
4288	CCI	2015-08-31	83.38999938964844
4289	CCI	2015-09-01	81.45999908447266
4290	CCI	2015-09-02	82.2699966430664
4291	CCI	2015-09-03	82.31999969482422
4292	CCI	2015-09-04	81.04000091552734
4293	CCI	2015-09-08	82.37000274658203
4294	CCI	2015-09-09	80.80000305175781
4295	CCI	2015-09-10	79.29000091552734
4296	CCI	2015-09-11	78.62999725341797
4297	CCI	2015-09-14	78.70999908447266
4298	CCI	2015-09-15	78.37000274658203
4299	CCI	2015-09-16	78.3499984741211
4300	CCI	2015-09-17	77.98999786376953
4301	CCI	2015-09-18	77.41000366210938
4302	CCI	2015-09-21	77.6500015258789
4303	CCI	2015-09-22	76.58000183105469
4304	CCI	2015-09-23	76.83000183105469
4305	CCI	2015-09-24	76.77999877929688
4306	CCI	2015-09-25	78.75
4307	CCI	2015-09-28	77.56999969482422
4308	CCI	2015-09-29	77.52999877929688
4309	CCI	2015-09-30	78.87000274658203
4310	CCI	2015-10-01	79.58999633789062
4311	CCI	2015-10-02	79.94000244140625
4312	CCI	2015-10-05	81.41999816894531
4313	CCI	2015-10-06	80.75
4314	CCI	2015-10-07	81.25
4315	CCI	2015-10-08	81.63999938964844
4316	CCI	2015-10-09	81.19000244140625
4317	CCI	2015-10-12	81.5
4318	CCI	2015-10-13	81.13999938964844
4319	CCI	2015-10-14	80.4800033569336
4320	CCI	2015-10-15	81.31999969482422
4321	CCI	2015-10-16	81.66000366210938
4322	CCI	2015-10-19	82.55999755859375
4323	CCI	2015-10-20	83.16999816894531
4324	CCI	2015-10-21	83.12999725341797
4325	CCI	2015-10-22	86.79000091552734
4326	CCI	2015-10-23	85.31999969482422
4327	CCI	2015-10-26	86.37000274658203
4328	CCI	2015-10-27	85.77999877929688
4329	CCI	2015-10-28	85.98999786376953
4330	CCI	2015-10-29	85.66999816894531
4331	CCI	2015-10-30	85.45999908447266
4332	CCI	2015-11-02	87.75
4333	CCI	2015-11-03	87.63999938964844
4334	CCI	2015-11-04	87.33999633789062
4335	CCI	2015-11-05	86.54000091552734
4336	CCI	2015-11-06	84.72000122070312
4337	CCI	2015-11-09	83.94000244140625
4338	CCI	2015-11-10	84.33000183105469
4339	CCI	2015-11-11	84.62999725341797
4340	CCI	2015-11-12	84.1500015258789
4341	CCI	2015-11-13	83.66000366210938
4342	CCI	2015-11-16	84.58000183105469
4343	CCI	2015-11-17	84.8499984741211
4344	CCI	2015-11-18	85.87000274658203
4345	CCI	2015-11-19	86.1500015258789
4346	CCI	2015-11-20	87.05000305175781
4347	CCI	2015-11-23	87.4000015258789
4348	CCI	2015-11-24	86.7300033569336
4349	CCI	2015-11-25	86.3499984741211
4350	CCI	2015-11-27	86.06999969482422
4351	CCI	2015-11-30	85.91000366210938
4352	CCI	2015-12-01	87.27999877929688
4353	CCI	2015-12-02	85.83000183105469
4354	CCI	2015-12-03	84.76000213623047
4355	CCI	2015-12-04	85.11000061035156
4356	CCI	2015-12-07	86.44000244140625
4357	CCI	2015-12-08	85.97000122070312
4358	CCI	2015-12-09	85.4000015258789
4359	CCI	2015-12-10	85.41999816894531
4360	CCI	2015-12-11	84.81999969482422
4361	CCI	2015-12-14	85.19999694824219
4362	CCI	2015-12-15	85.80000305175781
4363	CCI	2015-12-16	85.97000122070312
4364	CCI	2015-12-17	85.66000366210938
4365	CCI	2015-12-18	84.81999969482422
4366	CCI	2015-12-21	85.93000030517578
4367	CCI	2015-12-22	87.04000091552734
4368	CCI	2015-12-23	87.30000305175781
4369	CCI	2015-12-24	86.94000244140625
4370	CCI	2015-12-28	87.08000183105469
4371	CCI	2015-12-29	88.0
4372	CCI	2015-12-30	87.0199966430664
4373	CCI	2015-12-31	86.44999694824219
4374	CCI	2016-01-04	85.38999938964844
4375	CCI	2016-01-05	87.13999938964844
4376	CCI	2016-01-06	86.41000366210938
4377	CCI	2016-01-07	84.26000213623047
4378	CCI	2016-01-08	83.08000183105469
4379	CCI	2016-01-11	83.69000244140625
4380	CCI	2016-01-12	84.05999755859375
4381	CCI	2016-01-13	82.77999877929688
4382	CCI	2016-01-14	83.95999908447266
4383	CCI	2016-01-15	79.12000274658203
4384	CCI	2016-01-19	79.5
4385	CCI	2016-01-20	78.22000122070312
4386	CCI	2016-01-21	79.12999725341797
4387	CCI	2016-01-22	81.62000274658203
4388	CCI	2016-01-25	81.19000244140625
4389	CCI	2016-01-26	83.61000061035156
4390	CCI	2016-01-27	83.19000244140625
4391	CCI	2016-01-28	84.80999755859375
4392	CCI	2016-01-29	86.19999694824219
4393	CCI	2016-02-01	86.81999969482422
4394	CCI	2016-02-02	86.20999908447266
4395	CCI	2016-02-03	86.7699966430664
4396	CCI	2016-02-04	86.22000122070312
4397	CCI	2016-02-05	84.05999755859375
4398	CCI	2016-02-08	81.69999694824219
4399	CCI	2016-02-09	82.19999694824219
4400	CCI	2016-02-10	81.83000183105469
4401	CCI	2016-02-11	81.51000213623047
4402	CCI	2016-02-12	83.12999725341797
4403	CCI	2016-02-16	84.0
4404	CCI	2016-02-17	84.68000030517578
4405	CCI	2016-02-18	86.0199966430664
4406	CCI	2016-02-19	85.45999908447266
4407	CCI	2016-02-22	86.76000213623047
4408	CCI	2016-02-23	86.3499984741211
4409	CCI	2016-02-24	86.30000305175781
4410	CCI	2016-02-25	86.73999786376953
4411	CCI	2016-02-26	85.79000091552734
4412	CCI	2016-02-29	86.5
4413	CCI	2016-03-01	87.73999786376953
4414	CCI	2016-03-02	88.41000366210938
4415	CCI	2016-03-03	87.88999938964844
4416	CCI	2016-03-04	87.25
4417	CCI	2016-03-07	86.2699966430664
4418	CCI	2016-03-08	85.4800033569336
4419	CCI	2016-03-09	85.22000122070312
4420	CCI	2016-03-10	85.0
4421	CCI	2016-03-11	85.77999877929688
4422	CCI	2016-03-14	85.0
4423	CCI	2016-03-15	85.30000305175781
4424	CCI	2016-03-16	85.01000213623047
4425	CCI	2016-03-17	85.9800033569336
4426	CCI	2016-03-18	86.41999816894531
4427	CCI	2016-03-21	85.91999816894531
4428	CCI	2016-03-22	86.0
4429	CCI	2016-03-23	85.66000366210938
4430	CCI	2016-03-24	85.58000183105469
4431	CCI	2016-03-28	85.69000244140625
4432	CCI	2016-03-29	86.44999694824219
4433	CCI	2016-03-30	86.93000030517578
4434	CCI	2016-03-31	86.5
4435	CCI	2016-04-01	87.11000061035156
4436	CCI	2016-04-04	87.0199966430664
4437	CCI	2016-04-05	86.1500015258789
4438	CCI	2016-04-06	86.98999786376953
4439	CCI	2016-04-07	86.7699966430664
4440	CCI	2016-04-08	88.05000305175781
4441	CCI	2016-04-11	87.51000213623047
4442	CCI	2016-04-12	87.68000030517578
4443	CCI	2016-04-13	87.9000015258789
4444	CCI	2016-04-14	87.16000366210938
4445	CCI	2016-04-15	87.27999877929688
4446	CCI	2016-04-18	87.58000183105469
4447	CCI	2016-04-19	88.08999633789062
4448	CCI	2016-04-20	87.5999984741211
4449	CCI	2016-04-21	85.88999938964844
4450	CCI	2016-04-22	87.75
4451	CCI	2016-04-25	87.18000030517578
4452	CCI	2016-04-26	87.55999755859375
4453	CCI	2016-04-27	87.73999786376953
4454	CCI	2016-04-28	87.13999938964844
4455	CCI	2016-04-29	86.87999725341797
4456	CCI	2016-05-02	87.52999877929688
4457	CCI	2016-05-03	86.29000091552734
4458	CCI	2016-05-04	87.91000366210938
4459	CCI	2016-05-05	87.94000244140625
4460	CCI	2016-05-06	88.33999633789062
4461	CCI	2016-05-09	89.47000122070312
4462	CCI	2016-05-10	90.58000183105469
4463	CCI	2016-05-11	90.12000274658203
4464	CCI	2016-05-12	90.45999908447266
4465	CCI	2016-05-13	89.8499984741211
4466	CCI	2016-05-16	90.3499984741211
4467	CCI	2016-05-17	90.12000274658203
4468	CCI	2016-05-18	90.48999786376953
4469	CCI	2016-05-19	89.52999877929688
4470	CCI	2016-05-20	89.91999816894531
4471	CCI	2016-05-23	90.36000061035156
4472	CCI	2016-05-24	91.29000091552734
4473	CCI	2016-05-25	91.08000183105469
4474	CCI	2016-05-26	90.80999755859375
4475	CCI	2016-05-27	90.80000305175781
4476	CCI	2016-05-31	90.80999755859375
4477	CCI	2016-06-01	90.80000305175781
4478	CCI	2016-06-02	91.80000305175781
4479	CCI	2016-06-03	92.76000213623047
4480	CCI	2016-06-06	93.04000091552734
4481	CCI	2016-06-07	94.0199966430664
4482	CCI	2016-06-08	93.98999786376953
4483	CCI	2016-06-09	94.41999816894531
4484	CCI	2016-06-10	94.12999725341797
4485	CCI	2016-06-13	94.5
4486	CCI	2016-06-14	93.66000366210938
4487	CCI	2016-06-15	93.95999908447266
4488	CCI	2016-06-16	94.6500015258789
4489	CCI	2016-06-17	94.41000366210938
4490	CCI	2016-06-20	94.41000366210938
4491	CCI	2016-06-21	95.37000274658203
4492	CCI	2016-06-22	95.23999786376953
4493	CCI	2016-06-23	96.08000183105469
4494	CCI	2016-06-24	96.44000244140625
4495	CCI	2016-06-27	97.18000030517578
4496	CCI	2016-06-28	99.0
4497	CCI	2016-06-29	100.33000183105469
4498	CCI	2016-06-30	101.43000030517578
4499	CCI	2016-07-01	101.18000030517578
4500	CCI	2016-07-05	102.55999755859375
4501	CCI	2016-07-06	101.91999816894531
4502	CCI	2016-07-07	101.51000213623047
4503	CCI	2016-07-08	102.19999694824219
4504	CCI	2016-07-11	100.54000091552734
4505	CCI	2016-07-12	100.1500015258789
4506	CCI	2016-07-13	99.80000305175781
4507	CCI	2016-07-14	99.47000122070312
4508	CCI	2016-07-15	100.11000061035156
4509	CCI	2016-07-18	99.38999938964844
4510	CCI	2016-07-19	99.66000366210938
4511	CCI	2016-07-20	98.48999786376953
4512	CCI	2016-07-21	98.2699966430664
4513	CCI	2016-07-22	98.87000274658203
4514	CCI	2016-07-25	97.31999969482422
4515	CCI	2016-07-26	96.73999786376953
4516	CCI	2016-07-27	96.06999969482422
4517	CCI	2016-07-28	96.56999969482422
4518	CCI	2016-07-29	97.02999877929688
4519	CCI	2016-08-01	97.73999786376953
4520	CCI	2016-08-02	96.86000061035156
4521	CCI	2016-08-03	96.11000061035156
4522	CCI	2016-08-04	96.87000274658203
4523	CCI	2016-08-05	96.22000122070312
4524	CCI	2016-08-08	95.9000015258789
4525	CCI	2016-08-09	95.81999969482422
4526	CCI	2016-08-10	96.16999816894531
4527	CCI	2016-08-11	96.2699966430664
4528	CCI	2016-08-12	96.5199966430664
4529	CCI	2016-08-15	96.20999908447266
4530	CCI	2016-08-16	94.80000305175781
4531	CCI	2016-08-17	94.58000183105469
4532	CCI	2016-08-18	94.30000305175781
4533	CCI	2016-08-19	93.37000274658203
4534	CCI	2016-08-22	93.70999908447266
4535	CCI	2016-08-23	93.70999908447266
4536	CCI	2016-08-24	94.7699966430664
4537	CCI	2016-08-25	94.48999786376953
4538	CCI	2016-08-26	93.26000213623047
4539	CCI	2016-08-29	93.7300033569336
4540	CCI	2016-08-30	94.19000244140625
4541	CCI	2016-08-31	94.7699966430664
4542	CCI	2016-09-01	94.75
4543	CCI	2016-09-02	96.05999755859375
4544	CCI	2016-09-06	98.02999877929688
4545	CCI	2016-09-07	98.8499984741211
4546	CCI	2016-09-08	97.66000366210938
4547	CCI	2016-09-09	93.30999755859375
4548	CCI	2016-09-12	93.93000030517578
4549	CCI	2016-09-13	91.87000274658203
4550	CCI	2016-09-14	91.38999938964844
4551	CCI	2016-09-15	91.45999908447266
4552	CCI	2016-09-16	90.37000274658203
4553	CCI	2016-09-19	91.80000305175781
4554	CCI	2016-09-20	91.56999969482422
4555	CCI	2016-09-21	93.44000244140625
4556	CCI	2016-09-22	94.83000183105469
4557	CCI	2016-09-23	95.18000030517578
4558	CCI	2016-09-26	95.61000061035156
4559	CCI	2016-09-27	94.9800033569336
4560	CCI	2016-09-28	94.37000274658203
4561	CCI	2016-09-29	94.01000213623047
4562	CCI	2016-09-30	94.20999908447266
4563	CCI	2016-10-03	93.41999816894531
4564	CCI	2016-10-04	90.86000061035156
4565	CCI	2016-10-05	89.05999755859375
4566	CCI	2016-10-06	88.83999633789062
4567	CCI	2016-10-07	88.30000305175781
4568	CCI	2016-10-10	88.69999694824219
4569	CCI	2016-10-11	89.0
4570	CCI	2016-10-12	91.44999694824219
4571	CCI	2016-10-13	91.81999969482422
4572	CCI	2016-10-14	92.02999877929688
4573	CCI	2016-10-17	91.98999786376953
4574	CCI	2016-10-18	91.81999969482422
4575	CCI	2016-10-19	91.70999908447266
4576	CCI	2016-10-20	91.54000091552734
4577	CCI	2016-10-21	94.91999816894531
4578	CCI	2016-10-24	95.13999938964844
4579	CCI	2016-10-25	93.94000244140625
4580	CCI	2016-10-26	92.52999877929688
4581	CCI	2016-10-27	90.77999877929688
4582	CCI	2016-10-28	91.22000122070312
4583	CCI	2016-10-31	90.98999786376953
4584	CCI	2016-11-01	89.94000244140625
4585	CCI	2016-11-02	87.9000015258789
4586	CCI	2016-11-03	87.66999816894531
4587	CCI	2016-11-04	87.80999755859375
4588	CCI	2016-11-07	89.04000091552734
4589	CCI	2016-11-08	89.80000305175781
4590	CCI	2016-11-09	85.7300033569336
4591	CCI	2016-11-10	82.9000015258789
4592	CCI	2016-11-11	82.25
4593	CCI	2016-11-14	81.98999786376953
4594	CCI	2016-11-15	82.79000091552734
4595	CCI	2016-11-16	85.08999633789062
4596	CCI	2016-11-17	85.11000061035156
4597	CCI	2016-11-18	85.0
4598	CCI	2016-11-21	84.55000305175781
4599	CCI	2016-11-22	85.41999816894531
4600	CCI	2016-11-23	84.16000366210938
4601	CCI	2016-11-25	84.7699966430664
4602	CCI	2016-11-28	84.3499984741211
4603	CCI	2016-11-29	85.2300033569336
4604	CCI	2016-11-30	83.45999908447266
4605	CCI	2016-12-01	81.52999877929688
4606	CCI	2016-12-02	81.87999725341797
4607	CCI	2016-12-05	83.26000213623047
4608	CCI	2016-12-06	83.44000244140625
4609	CCI	2016-12-07	84.73999786376953
4610	CCI	2016-12-08	85.0
4611	CCI	2016-12-09	85.56999969482422
4612	CCI	2016-12-12	86.8499984741211
4613	CCI	2016-12-13	87.95999908447266
4614	CCI	2016-12-14	86.20999908447266
4615	CCI	2016-12-15	85.88999938964844
4616	CCI	2016-12-16	85.69999694824219
4617	CCI	2016-12-19	87.26000213623047
4618	CCI	2016-12-20	87.56999969482422
4619	CCI	2016-12-21	87.12999725341797
4620	CCI	2016-12-22	87.12999725341797
4621	CCI	2016-12-23	87.23999786376953
4622	CCI	2016-12-27	87.52999877929688
4623	CCI	2016-12-28	86.7699966430664
4624	CCI	2016-12-29	87.01000213623047
4625	CCI	2016-12-30	86.7699966430664
4626	CCI	2017-01-03	86.80000305175781
4627	CCI	2017-01-04	87.31999969482422
4628	CCI	2017-01-05	87.23999786376953
4629	CCI	2017-01-06	85.5
4630	CCI	2017-01-09	85.7300033569336
4631	CCI	2017-01-10	84.36000061035156
4632	CCI	2017-01-11	85.19999694824219
4633	CCI	2017-01-12	85.18000030517578
4634	CCI	2017-01-13	85.68000030517578
4635	CCI	2017-01-17	87.36000061035156
4636	CCI	2017-01-18	87.19999694824219
4637	CCI	2017-01-19	85.80000305175781
4638	CCI	2017-01-20	86.81999969482422
4639	CCI	2017-01-23	87.05999755859375
4640	CCI	2017-01-24	87.66000366210938
4641	CCI	2017-01-25	87.18000030517578
4642	CCI	2017-01-26	88.01000213623047
4643	CCI	2017-01-27	86.8499984741211
4644	CCI	2017-01-30	86.76000213623047
4645	CCI	2017-01-31	87.83000183105469
4646	CCI	2017-02-01	86.6500015258789
4647	CCI	2017-02-02	87.7699966430664
4648	CCI	2017-02-03	88.73999786376953
4649	CCI	2017-02-06	87.04000091552734
4650	CCI	2017-02-07	87.41999816894531
4651	CCI	2017-02-08	87.66000366210938
4652	CCI	2017-02-09	87.77999877929688
4653	CCI	2017-02-10	87.55999755859375
4654	CCI	2017-02-13	90.22000122070312
4655	CCI	2017-02-14	90.25
4656	CCI	2017-02-15	90.04000091552734
4657	CCI	2017-02-16	90.5
4658	CCI	2017-02-17	89.2300033569336
4659	CCI	2017-02-21	90.0
4660	CCI	2017-02-22	90.58000183105469
4661	CCI	2017-02-23	91.26000213623047
4662	CCI	2017-02-24	92.58999633789062
4663	CCI	2017-02-27	92.56999969482422
4664	CCI	2017-02-28	93.52999877929688
4665	CCI	2017-03-01	93.01000213623047
4666	CCI	2017-03-02	92.69000244140625
4667	CCI	2017-03-03	91.75
4668	CCI	2017-03-06	91.95999908447266
4669	CCI	2017-03-07	91.5
4670	CCI	2017-03-08	90.61000061035156
4671	CCI	2017-03-09	90.51000213623047
4672	CCI	2017-03-10	90.27999877929688
4673	CCI	2017-03-13	90.5999984741211
4674	CCI	2017-03-14	89.6500015258789
4675	CCI	2017-03-15	89.91999816894531
4676	CCI	2017-03-16	89.62000274658203
4677	CCI	2017-03-17	89.80000305175781
4678	CCI	2017-03-20	90.88999938964844
4679	CCI	2017-03-21	90.69999694824219
4680	CCI	2017-03-22	91.72000122070312
4681	CCI	2017-03-23	93.0
4682	CCI	2017-03-24	93.68000030517578
4683	CCI	2017-03-27	93.95999908447266
4684	CCI	2017-03-28	94.58000183105469
4685	CCI	2017-03-29	94.54000091552734
4686	CCI	2017-03-30	94.62000274658203
4687	CCI	2017-03-31	94.44999694824219
4688	CCI	2017-04-03	94.2300033569336
4689	CCI	2017-04-04	93.83000183105469
4690	CCI	2017-04-05	93.69000244140625
4691	CCI	2017-04-06	94.37999725341797
4692	CCI	2017-04-07	94.5
4693	CCI	2017-04-10	94.9800033569336
4694	CCI	2017-04-11	95.81999969482422
4695	CCI	2017-04-12	96.44999694824219
4696	CCI	2017-04-13	96.0
4697	CCI	2017-04-17	96.30000305175781
4698	CCI	2017-04-18	96.79000091552734
4699	CCI	2017-04-19	96.5199966430664
4700	CCI	2017-04-20	96.04000091552734
4701	CCI	2017-04-21	95.52999877929688
4702	CCI	2017-04-24	94.70999908447266
4703	CCI	2017-04-25	94.2699966430664
4704	CCI	2017-04-26	94.5
4705	CCI	2017-04-27	95.0199966430664
4706	CCI	2017-04-28	94.5999984741211
4707	CCI	2017-05-01	94.69000244140625
4708	CCI	2017-05-02	94.3499984741211
4709	CCI	2017-05-03	94.06999969482422
4710	CCI	2017-05-04	94.77999877929688
4711	CCI	2017-05-05	95.91999816894531
4712	CCI	2017-05-08	95.36000061035156
4713	CCI	2017-05-09	94.94999694824219
4714	CCI	2017-05-10	94.70999908447266
4715	CCI	2017-05-11	94.41999816894531
4716	CCI	2017-05-12	94.05999755859375
4717	CCI	2017-05-15	95.7300033569336
4718	CCI	2017-05-16	95.93000030517578
4719	CCI	2017-05-17	98.12000274658203
4720	CCI	2017-05-18	98.6500015258789
4721	CCI	2017-05-19	99.44000244140625
4722	CCI	2017-05-22	99.91000366210938
4723	CCI	2017-05-23	100.77999877929688
4724	CCI	2017-05-24	101.16999816894531
4725	CCI	2017-05-25	102.77999877929688
4726	CCI	2017-05-26	102.80999755859375
4727	CCI	2017-05-30	103.5199966430664
4728	CCI	2017-05-31	101.6500015258789
4729	CCI	2017-06-01	103.44999694824219
4730	CCI	2017-06-02	104.58999633789062
4731	CCI	2017-06-05	103.45999908447266
4732	CCI	2017-06-06	103.16000366210938
4733	CCI	2017-06-07	103.20999908447266
4734	CCI	2017-06-08	101.18000030517578
4735	CCI	2017-06-09	102.05999755859375
4736	CCI	2017-06-12	102.20999908447266
4737	CCI	2017-06-13	102.12999725341797
4738	CCI	2017-06-14	101.91000366210938
4739	CCI	2017-06-15	101.30000305175781
4740	CCI	2017-06-16	101.18000030517578
4741	CCI	2017-06-19	101.08999633789062
4742	CCI	2017-06-20	100.62000274658203
4743	CCI	2017-06-21	99.5
4744	CCI	2017-06-22	99.73999786376953
4745	CCI	2017-06-23	99.83999633789062
4746	CCI	2017-06-26	99.75
4747	CCI	2017-06-27	101.91000366210938
4748	CCI	2017-06-28	101.18000030517578
4749	CCI	2017-06-29	100.02999877929688
4750	CCI	2017-06-30	100.18000030517578
4751	CCI	2017-07-03	99.30999755859375
4752	CCI	2017-07-05	99.01000213623047
4753	CCI	2017-07-06	98.37000274658203
4754	CCI	2017-07-07	99.47000122070312
4755	CCI	2017-07-10	99.16999816894531
4756	CCI	2017-07-11	98.29000091552734
4757	CCI	2017-07-12	100.05000305175781
4758	CCI	2017-07-13	100.30999755859375
4759	CCI	2017-07-14	101.0999984741211
4760	CCI	2017-07-17	96.80999755859375
4761	CCI	2017-07-18	96.63999938964844
4762	CCI	2017-07-19	98.66000366210938
4763	CCI	2017-07-20	97.2699966430664
4764	CCI	2017-07-21	99.16999816894531
4765	CCI	2017-07-24	99.13999938964844
4766	CCI	2017-07-25	99.5
4767	CCI	2017-07-26	99.55999755859375
4768	CCI	2017-07-27	100.19000244140625
4769	CCI	2017-07-28	100.58000183105469
4770	CCI	2017-07-31	100.58000183105469
4771	CCI	2017-08-01	100.88999938964844
4772	CCI	2017-08-02	101.80999755859375
4773	CCI	2017-08-03	100.91999816894531
4774	CCI	2017-08-04	102.0199966430664
4775	CCI	2017-08-07	101.1500015258789
4776	CCI	2017-08-08	100.02999877929688
4777	CCI	2017-08-09	100.7699966430664
4778	CCI	2017-08-10	100.70999908447266
4779	CCI	2017-08-11	100.8499984741211
4780	CCI	2017-08-14	102.37000274658203
4781	CCI	2017-08-15	103.05999755859375
4782	CCI	2017-08-16	103.79000091552734
4783	CCI	2017-08-17	104.13999938964844
4784	CCI	2017-08-18	104.12000274658203
4785	CCI	2017-08-21	104.83000183105469
4786	CCI	2017-08-22	105.73999786376953
4787	CCI	2017-08-23	106.0999984741211
4788	CCI	2017-08-24	106.73999786376953
4789	CCI	2017-08-25	106.98999786376953
4790	CCI	2017-08-28	107.05000305175781
4791	CCI	2017-08-29	107.0199966430664
4792	CCI	2017-08-30	107.2699966430664
4793	CCI	2017-08-31	108.44000244140625
4794	CCI	2017-09-01	107.01000213623047
4795	CCI	2017-09-05	107.02999877929688
4796	CCI	2017-09-06	106.01000213623047
4797	CCI	2017-09-07	106.98999786376953
4798	CCI	2017-09-08	106.48999786376953
4799	CCI	2017-09-11	106.93000030517578
4800	CCI	2017-09-12	106.20999908447266
4801	CCI	2017-09-13	104.94999694824219
4802	CCI	2017-09-14	104.80999755859375
4803	CCI	2017-09-15	105.4800033569336
4804	CCI	2017-09-18	104.48999786376953
4805	CCI	2017-09-19	102.16000366210938
4806	CCI	2017-09-20	101.83999633789062
4807	CCI	2017-09-21	101.5999984741211
4808	CCI	2017-09-22	100.5999984741211
4809	CCI	2017-09-25	100.12999725341797
4810	CCI	2017-09-26	99.56999969482422
4811	CCI	2017-09-27	99.98999786376953
4812	CCI	2017-09-28	100.54000091552734
4813	CCI	2017-09-29	99.9800033569336
4814	CCI	2017-10-02	99.69000244140625
4815	CCI	2017-10-03	99.6500015258789
4816	CCI	2017-10-04	101.88999938964844
4817	CCI	2017-10-05	101.56999969482422
4818	CCI	2017-10-06	101.5199966430664
4819	CCI	2017-10-09	102.12000274658203
4820	CCI	2017-10-10	101.58999633789062
4821	CCI	2017-10-11	102.20999908447266
4822	CCI	2017-10-12	103.0999984741211
4823	CCI	2017-10-13	102.5
4824	CCI	2017-10-16	101.8499984741211
4825	CCI	2017-10-17	101.37999725341797
4826	CCI	2017-10-18	100.95999908447266
4827	CCI	2017-10-19	103.22000122070312
4828	CCI	2017-10-20	104.98999786376953
4829	CCI	2017-10-23	103.94999694824219
4830	CCI	2017-10-24	104.05999755859375
4831	CCI	2017-10-25	104.12000274658203
4832	CCI	2017-10-26	103.18000030517578
4833	CCI	2017-10-27	103.19000244140625
4834	CCI	2017-10-30	106.11000061035156
4835	CCI	2017-10-31	107.08000183105469
4836	CCI	2017-11-01	105.13999938964844
4837	CCI	2017-11-02	106.37000274658203
4838	CCI	2017-11-03	106.51000213623047
4839	CCI	2017-11-06	111.80999755859375
4840	CCI	2017-11-07	111.76000213623047
4841	CCI	2017-11-08	114.02999877929688
4842	CCI	2017-11-09	113.5
4843	CCI	2017-11-10	113.27999877929688
4844	CCI	2017-11-13	112.9000015258789
4845	CCI	2017-11-14	113.16000366210938
4846	CCI	2017-11-15	112.55000305175781
4847	CCI	2017-11-16	111.12000274658203
4848	CCI	2017-11-17	110.0199966430664
4849	CCI	2017-11-20	110.4800033569336
4850	CCI	2017-11-21	112.11000061035156
4851	CCI	2017-11-22	111.83999633789062
4852	CCI	2017-11-24	112.72000122070312
4853	CCI	2017-11-27	113.29000091552734
4854	CCI	2017-11-28	113.5199966430664
4855	CCI	2017-11-29	112.86000061035156
4856	CCI	2017-11-30	113.0
4857	CCI	2017-12-01	112.55000305175781
4858	CCI	2017-12-04	109.62999725341797
4859	CCI	2017-12-05	108.80999755859375
4860	CCI	2017-12-06	109.18000030517578
4861	CCI	2017-12-07	109.70999908447266
4862	CCI	2017-12-08	109.5
4863	CCI	2017-12-11	110.91000366210938
4864	CCI	2017-12-12	110.88999938964844
4865	CCI	2017-12-13	111.37000274658203
4866	CCI	2017-12-14	110.61000061035156
4867	CCI	2017-12-15	110.6500015258789
4868	CCI	2017-12-18	109.62999725341797
4869	CCI	2017-12-19	108.55000305175781
4870	CCI	2017-12-20	107.88999938964844
4871	CCI	2017-12-21	108.18000030517578
4872	CCI	2017-12-22	108.55000305175781
4873	CCI	2017-12-26	108.97000122070312
4874	CCI	2017-12-27	109.43000030517578
4875	CCI	2017-12-28	109.81999969482422
4876	CCI	2017-12-29	111.01000213623047
4877	CCI	2018-01-02	108.93000030517578
4878	CCI	2018-01-03	108.47000122070312
4879	CCI	2018-01-04	107.20999908447266
4880	CCI	2018-01-05	108.02999877929688
4881	CCI	2018-01-08	108.3499984741211
4882	CCI	2018-01-09	107.68000030517578
4883	CCI	2018-01-10	104.91999816894531
4884	CCI	2018-01-11	103.69000244140625
4885	CCI	2018-01-12	103.56999969482422
4886	CCI	2018-01-16	105.31999969482422
4887	CCI	2018-01-17	106.02999877929688
4888	CCI	2018-01-18	106.11000061035156
4889	CCI	2018-01-19	107.3499984741211
4890	CCI	2018-01-22	108.30000305175781
4891	CCI	2018-01-23	110.33000183105469
4892	CCI	2018-01-24	109.58999633789062
4893	CCI	2018-01-25	108.61000061035156
4894	CCI	2018-01-26	110.62999725341797
4895	CCI	2018-01-29	109.83000183105469
4896	CCI	2018-01-30	110.02999877929688
4897	CCI	2018-01-31	112.7699966430664
4898	CCI	2018-02-01	113.06999969482422
4899	CCI	2018-02-02	112.0999984741211
4900	CCI	2018-02-05	110.51000213623047
4901	CCI	2018-02-06	108.55000305175781
4902	CCI	2018-02-07	108.75
4903	CCI	2018-02-08	103.80999755859375
4904	CCI	2018-02-09	103.86000061035156
4905	CCI	2018-02-12	105.11000061035156
4906	CCI	2018-02-13	106.36000061035156
4907	CCI	2018-02-14	105.36000061035156
4908	CCI	2018-02-15	107.63999938964844
4909	CCI	2018-02-16	109.12000274658203
4910	CCI	2018-02-20	108.56999969482422
4911	CCI	2018-02-21	106.79000091552734
4912	CCI	2018-02-22	108.45999908447266
4913	CCI	2018-02-23	110.44000244140625
4914	CCI	2018-02-26	111.54000091552734
4915	CCI	2018-02-27	110.36000061035156
4916	CCI	2018-02-28	110.05999755859375
4917	CCI	2018-03-01	106.06999969482422
4918	CCI	2018-03-02	104.55999755859375
4919	CCI	2018-03-05	107.72000122070312
4920	CCI	2018-03-06	107.7300033569336
4921	CCI	2018-03-07	107.5999984741211
4922	CCI	2018-03-08	110.23999786376953
4923	CCI	2018-03-09	110.98999786376953
4924	CCI	2018-03-12	111.38999938964844
4925	CCI	2018-03-13	111.66000366210938
4926	CCI	2018-03-14	112.08000183105469
4927	CCI	2018-03-15	109.61000061035156
4928	CCI	2018-03-16	109.08000183105469
4929	CCI	2018-03-19	108.19000244140625
4930	CCI	2018-03-20	108.87000274658203
4931	CCI	2018-03-21	107.58999633789062
4932	CCI	2018-03-22	108.94999694824219
4933	CCI	2018-03-23	109.66000366210938
4934	CCI	2018-03-26	111.33000183105469
4935	CCI	2018-03-27	110.66999816894531
4936	CCI	2018-03-28	110.87999725341797
4937	CCI	2018-03-29	109.61000061035156
4938	CCI	2018-04-02	108.80000305175781
4939	CCI	2018-04-03	107.38999938964844
4940	CCI	2018-04-04	108.91000366210938
4941	CCI	2018-04-05	109.80000305175781
4942	CCI	2018-04-06	108.01000213623047
4943	CCI	2018-04-09	108.86000061035156
4944	CCI	2018-04-10	103.63999938964844
4945	CCI	2018-04-11	104.86000061035156
4946	CCI	2018-04-12	103.86000061035156
4947	CCI	2018-04-13	103.76000213623047
4948	CCI	2018-04-16	104.33000183105469
4949	CCI	2018-04-17	106.13999938964844
4950	CCI	2018-04-18	106.58999633789062
4951	CCI	2018-04-19	102.63999938964844
4952	CCI	2018-04-20	102.62000274658203
4953	CCI	2018-04-23	104.94999694824219
4954	CCI	2018-04-24	105.3499984741211
4955	CCI	2018-04-25	105.19999694824219
4956	CCI	2018-04-26	105.0999984741211
4957	CCI	2018-04-27	101.30999755859375
4958	CCI	2018-04-30	100.87000274658203
4959	CCI	2018-05-01	100.86000061035156
4960	CCI	2018-05-02	100.81999969482422
4961	CCI	2018-05-03	101.56999969482422
4962	CCI	2018-05-04	103.30999755859375
4963	CCI	2018-05-07	102.55999755859375
4964	CCI	2018-05-08	102.73999786376953
4965	CCI	2018-05-09	103.79000091552734
4966	CCI	2018-05-10	104.91999816894531
4967	CCI	2018-05-11	103.61000061035156
4968	CCI	2018-05-14	103.29000091552734
4969	CCI	2018-05-15	103.27999877929688
4970	CCI	2018-05-16	102.98999786376953
4971	CCI	2018-05-17	101.91000366210938
4972	CCI	2018-05-18	102.2300033569336
4973	CCI	2018-05-21	102.0999984741211
4974	CCI	2018-05-22	101.72000122070312
4975	CCI	2018-05-23	102.16000366210938
4976	CCI	2018-05-24	101.8499984741211
4977	CCI	2018-05-25	102.73999786376953
4978	CCI	2018-05-29	103.45999908447266
4979	CCI	2018-05-30	104.0199966430664
4980	CCI	2018-05-31	104.1500015258789
4981	CCI	2018-06-01	103.80000305175781
4982	CCI	2018-06-04	104.33999633789062
4983	CCI	2018-06-05	103.1500015258789
4984	CCI	2018-06-06	102.88999938964844
4985	CCI	2018-06-07	102.4800033569336
4986	CCI	2018-06-08	103.04000091552734
4987	CCI	2018-06-11	103.33000183105469
4988	CCI	2018-06-12	104.68000030517578
4989	CCI	2018-06-13	101.06999969482422
4990	CCI	2018-06-14	101.16999816894531
4991	CCI	2018-06-15	101.08999633789062
4992	CCI	2018-06-18	100.95999908447266
4993	CCI	2018-06-19	101.93000030517578
4994	CCI	2018-06-20	102.58999633789062
4995	CCI	2018-06-21	102.91000366210938
4996	CCI	2018-06-22	103.5999984741211
4997	CCI	2018-06-25	104.27999877929688
4998	CCI	2018-06-26	106.36000061035156
4999	CCI	2018-06-27	106.33000183105469
5000	CCI	2018-06-28	107.5999984741211
5001	CCI	2018-06-29	107.81999969482422
5002	CCI	2018-07-02	108.18000030517578
5003	CCI	2018-07-03	109.01000213623047
5004	CCI	2018-07-05	111.0
5005	CCI	2018-07-06	111.2699966430664
5006	CCI	2018-07-09	109.61000061035156
5007	CCI	2018-07-10	110.5999984741211
5008	CCI	2018-07-11	110.86000061035156
5009	CCI	2018-07-12	110.75
5010	CCI	2018-07-13	111.05999755859375
5011	CCI	2018-07-16	110.56999969482422
5012	CCI	2018-07-17	110.87000274658203
5013	CCI	2018-07-18	110.44000244140625
5014	CCI	2018-07-19	111.02999877929688
5015	CCI	2018-07-20	110.33000183105469
5016	CCI	2018-07-23	108.75
5017	CCI	2018-07-24	107.98999786376953
5018	CCI	2018-07-25	108.91999816894531
5019	CCI	2018-07-26	109.55000305175781
5020	CCI	2018-07-27	109.05999755859375
5021	CCI	2018-07-30	109.61000061035156
5022	CCI	2018-07-31	110.83000183105469
5023	CCI	2018-08-01	111.54000091552734
5024	CCI	2018-08-02	111.25
5025	CCI	2018-08-03	112.48999786376953
5026	CCI	2018-08-06	111.0
5027	CCI	2018-08-07	111.25
5028	CCI	2018-08-08	109.95999908447266
5029	CCI	2018-08-09	111.41999816894531
5030	CCI	2018-08-10	110.33999633789062
5031	CCI	2018-08-13	110.62000274658203
5032	CCI	2018-08-14	111.25
5033	CCI	2018-08-15	112.25
5034	CCI	2018-08-16	112.69000244140625
5035	CCI	2018-08-17	113.86000061035156
5036	CCI	2018-08-20	114.26000213623047
5037	CCI	2018-08-21	112.8499984741211
5038	CCI	2018-08-22	111.66000366210938
5039	CCI	2018-08-23	111.58000183105469
5040	CCI	2018-08-24	112.43000030517578
5041	CCI	2018-08-27	111.62999725341797
5042	CCI	2018-08-28	113.56999969482422
5043	CCI	2018-08-29	113.97000122070312
5044	CCI	2018-08-30	113.76000213623047
5045	CCI	2018-08-31	114.02999877929688
5046	CCI	2018-09-04	113.63999938964844
5047	CCI	2018-09-05	113.9000015258789
5048	CCI	2018-09-06	114.33000183105469
5049	CCI	2018-09-07	113.0199966430664
5050	CCI	2018-09-10	112.62999725341797
5051	CCI	2018-09-11	112.11000061035156
5052	CCI	2018-09-12	112.22000122070312
5053	CCI	2018-09-13	112.5
5054	CCI	2018-09-14	111.55000305175781
5055	CCI	2018-09-17	112.69999694824219
5056	CCI	2018-09-18	112.16999816894531
5057	CCI	2018-09-19	111.81999969482422
5058	CCI	2018-09-20	112.4000015258789
5059	CCI	2018-09-21	111.70999908447266
5060	CCI	2018-09-24	110.2300033569336
5061	CCI	2018-09-25	109.69000244140625
5062	CCI	2018-09-26	108.52999877929688
5063	CCI	2018-09-27	108.91999816894531
5064	CCI	2018-09-28	111.33000183105469
5065	CCI	2018-10-01	110.41000366210938
5066	CCI	2018-10-02	109.08000183105469
5067	CCI	2018-10-03	108.83999633789062
5068	CCI	2018-10-04	108.31999969482422
5069	CCI	2018-10-05	108.73999786376953
5070	CCI	2018-10-08	110.2699966430664
5071	CCI	2018-10-09	111.06999969482422
5072	CCI	2018-10-10	108.70999908447266
5073	CCI	2018-10-11	105.27999877929688
5074	CCI	2018-10-12	104.94999694824219
5075	CCI	2018-10-15	105.51000213623047
5076	CCI	2018-10-16	106.9000015258789
5077	CCI	2018-10-17	106.79000091552734
5078	CCI	2018-10-18	106.62000274658203
5079	CCI	2018-10-19	106.93000030517578
5080	CCI	2018-10-22	105.77999877929688
5081	CCI	2018-10-23	106.16000366210938
5082	CCI	2018-10-24	106.77999877929688
5083	CCI	2018-10-25	107.3499984741211
5084	CCI	2018-10-26	103.54000091552734
5085	CCI	2018-10-29	106.05000305175781
5086	CCI	2018-10-30	109.5199966430664
5087	CCI	2018-10-31	108.73999786376953
5088	CCI	2018-11-01	109.31999969482422
5089	CCI	2018-11-02	109.33999633789062
5090	CCI	2018-11-05	111.02999877929688
5091	CCI	2018-11-06	111.20999908447266
5092	CCI	2018-11-07	111.7300033569336
5093	CCI	2018-11-08	111.47000122070312
5094	CCI	2018-11-09	110.87000274658203
5095	CCI	2018-11-12	109.7300033569336
5096	CCI	2018-11-13	110.68000030517578
5097	CCI	2018-11-14	110.30000305175781
5098	CCI	2018-11-15	110.58999633789062
5099	CCI	2018-11-16	112.12000274658203
5100	CCI	2018-11-19	112.2699966430664
5101	CCI	2018-11-20	109.62999725341797
5102	CCI	2018-11-21	109.47000122070312
5103	CCI	2018-11-23	107.95999908447266
5104	CCI	2018-11-26	108.38999938964844
5105	CCI	2018-11-27	110.4800033569336
5106	CCI	2018-11-28	112.12000274658203
5107	CCI	2018-11-29	113.0
5108	CCI	2018-11-30	114.9000015258789
5109	CCI	2018-12-03	113.69999694824219
5110	CCI	2018-12-04	115.0
5111	CCI	2018-12-06	117.47000122070312
5112	CCI	2018-12-07	115.76000213623047
5113	CCI	2018-12-10	116.0999984741211
5114	CCI	2018-12-11	116.13999938964844
5115	CCI	2018-12-12	115.4800033569336
5116	CCI	2018-12-13	115.05000305175781
5117	CCI	2018-12-14	114.55000305175781
5118	CCI	2018-12-17	110.91000366210938
5119	CCI	2018-12-18	110.62000274658203
5120	CCI	2018-12-19	110.26000213623047
5121	CCI	2018-12-20	110.0
5122	CCI	2018-12-21	106.19999694824219
5123	CCI	2018-12-24	103.87000274658203
5124	CCI	2018-12-26	107.62999725341797
5125	CCI	2018-12-27	107.87999725341797
5126	CCI	2018-12-28	108.12000274658203
5127	CCI	2018-12-31	108.62999725341797
5128	CCI	2019-01-02	105.94999694824219
5129	CCI	2019-01-03	106.4800033569336
5130	CCI	2019-01-04	108.06999969482422
5131	CCI	2019-01-07	108.5999984741211
5132	CCI	2019-01-08	107.54000091552734
5133	CCI	2019-01-09	105.66999816894531
5134	CCI	2019-01-10	106.8499984741211
5135	CCI	2019-01-11	107.37999725341797
5136	CCI	2019-01-14	106.41999816894531
5137	CCI	2019-01-15	107.4000015258789
5138	CCI	2019-01-16	107.33000183105469
5139	CCI	2019-01-17	107.62000274658203
5140	CCI	2019-01-18	107.61000061035156
5141	CCI	2019-01-22	109.19000244140625
5142	CCI	2019-01-23	110.2699966430664
5143	CCI	2019-01-24	111.91000366210938
5144	CCI	2019-01-25	113.69999694824219
5145	CCI	2019-01-28	114.37999725341797
5146	CCI	2019-01-29	115.05000305175781
5147	CCI	2019-01-30	115.47000122070312
5148	CCI	2019-01-31	117.05999755859375
5149	CCI	2019-02-01	116.9800033569336
5150	CCI	2019-02-04	117.63999938964844
5151	CCI	2019-02-05	119.22000122070312
5152	CCI	2019-02-06	117.36000061035156
5153	CCI	2019-02-07	118.27999877929688
5154	CCI	2019-02-08	118.37000274658203
5155	CCI	2019-02-11	118.44000244140625
5156	CCI	2019-02-12	117.37999725341797
5157	CCI	2019-02-13	118.44000244140625
5158	CCI	2019-02-14	118.75
5159	CCI	2019-02-15	120.12999725341797
5160	CCI	2019-02-19	120.1500015258789
5161	CCI	2019-02-20	119.58000183105469
5162	CCI	2019-02-21	119.36000061035156
5163	CCI	2019-02-22	119.87000274658203
5164	CCI	2019-02-25	118.16999816894531
5165	CCI	2019-02-26	118.16999816894531
5166	CCI	2019-02-27	118.31999969482422
5167	CCI	2019-02-28	118.75
5168	CCI	2019-03-01	119.2300033569336
5169	CCI	2019-03-04	119.51000213623047
5170	CCI	2019-03-05	119.58000183105469
5171	CCI	2019-03-06	120.68000030517578
5172	CCI	2019-03-07	120.73999786376953
5173	CCI	2019-03-08	120.95999908447266
5174	CCI	2019-03-11	123.54000091552734
5175	CCI	2019-03-12	123.8499984741211
5176	CCI	2019-03-13	125.01000213623047
5177	CCI	2019-03-14	124.01000213623047
5178	CCI	2019-03-15	125.02999877929688
5179	CCI	2019-03-18	124.66000366210938
5180	CCI	2019-03-19	124.56999969482422
5181	CCI	2019-03-20	125.76000213623047
5182	CCI	2019-03-21	126.4000015258789
5183	CCI	2019-03-22	125.5
5184	CCI	2019-03-25	125.27999877929688
5185	CCI	2019-03-26	125.54000091552734
5186	CCI	2019-03-27	126.37999725341797
5187	CCI	2019-03-28	127.2300033569336
5188	CCI	2019-03-29	128.0
5189	CCI	2019-04-01	126.66999816894531
5190	CCI	2019-04-02	128.3699951171875
5191	CCI	2019-04-03	128.3800048828125
5192	CCI	2019-04-04	128.2100067138672
5193	CCI	2019-04-05	129.10000610351562
5194	CCI	2019-04-08	128.50999450683594
5195	CCI	2019-04-09	129.8300018310547
5196	CCI	2019-04-10	130.25
5197	CCI	2019-04-11	128.72999572753906
5198	CCI	2019-04-12	128.8699951171875
5199	CCI	2019-04-15	127.4000015258789
5200	CCI	2019-04-16	124.61000061035156
5201	CCI	2019-04-17	124.16999816894531
5202	CCI	2019-04-18	122.62000274658203
5203	CCI	2019-04-22	122.58000183105469
5204	CCI	2019-04-23	123.43000030517578
5205	CCI	2019-04-24	123.12000274658203
5206	CCI	2019-04-25	122.66000366210938
5207	CCI	2019-04-26	124.01000213623047
5208	CCI	2019-04-29	123.5999984741211
5209	CCI	2019-04-30	125.77999877929688
5210	CCI	2019-05-01	124.44999694824219
5211	CCI	2019-05-02	124.02999877929688
5212	CCI	2019-05-03	124.79000091552734
5213	CCI	2019-05-06	124.7699966430664
5214	CCI	2019-05-07	123.2300033569336
5215	CCI	2019-05-08	123.70999908447266
5216	CCI	2019-05-09	124.02999877929688
5217	CCI	2019-05-10	125.68000030517578
5218	CCI	2019-05-13	126.30000305175781
5219	CCI	2019-05-14	126.88999938964844
5220	CCI	2019-05-15	127.23999786376953
5221	CCI	2019-05-16	127.52999877929688
5222	CCI	2019-05-17	127.25
5223	CCI	2019-05-20	123.48999786376953
5224	CCI	2019-05-21	125.05000305175781
5225	CCI	2019-05-22	126.62999725341797
5226	CCI	2019-05-23	127.69000244140625
5227	CCI	2019-05-24	127.83000183105469
5228	CCI	2019-05-28	126.12000274658203
5229	CCI	2019-05-29	125.51000213623047
5230	CCI	2019-05-30	127.69000244140625
5231	CCI	2019-05-31	130.00999450683594
5232	CCI	2019-06-03	131.8300018310547
5233	CCI	2019-06-04	131.86000061035156
5234	CCI	2019-06-05	134.57000732421875
5235	CCI	2019-06-06	135.0500030517578
5236	CCI	2019-06-07	135.22000122070312
5237	CCI	2019-06-10	134.7100067138672
5238	CCI	2019-06-11	135.89999389648438
5239	CCI	2019-06-12	135.08999633789062
5240	CCI	2019-06-13	132.5500030517578
5241	CCI	2019-06-14	133.30999755859375
5242	CCI	2019-06-17	135.99000549316406
5243	CCI	2019-06-18	136.0399932861328
5244	CCI	2019-06-19	136.6199951171875
5245	CCI	2019-06-20	136.9199981689453
5246	CCI	2019-06-21	135.77999877929688
5247	CCI	2019-06-24	135.14999389648438
5248	CCI	2019-06-25	133.25
5249	CCI	2019-06-26	130.4600067138672
5250	CCI	2019-06-27	130.47000122070312
5251	CCI	2019-06-28	130.35000610351562
5252	CCI	2019-07-01	130.1199951171875
5253	CCI	2019-07-02	133.25
5254	CCI	2019-07-03	134.52000427246094
5255	CCI	2019-07-05	134.22999572753906
5256	CCI	2019-07-08	135.08999633789062
5257	CCI	2019-07-09	135.32000732421875
5258	CCI	2019-07-10	136.0800018310547
5259	CCI	2019-07-11	134.2100067138672
5260	CCI	2019-07-12	132.52000427246094
5261	CCI	2019-07-15	133.19000244140625
5262	CCI	2019-07-16	132.72000122070312
5263	CCI	2019-07-17	131.6199951171875
5264	CCI	2019-07-18	126.87000274658203
5265	CCI	2019-07-19	125.4800033569336
5266	CCI	2019-07-22	126.41999816894531
5267	CCI	2019-07-23	127.69999694824219
5268	CCI	2019-07-24	129.2100067138672
5269	CCI	2019-07-25	129.47000122070312
5270	CCI	2019-07-26	130.5800018310547
5271	CCI	2019-07-29	130.16000366210938
5272	CCI	2019-07-30	132.67999267578125
5273	CCI	2019-07-31	133.25999450683594
5274	CCI	2019-08-01	133.83999633789062
5275	CCI	2019-08-02	135.22999572753906
5276	CCI	2019-08-05	133.1300048828125
5277	CCI	2019-08-06	136.3000030517578
5278	CCI	2019-08-07	138.25
5279	CCI	2019-08-08	140.94000244140625
5280	CCI	2019-08-09	141.24000549316406
5281	CCI	2019-08-12	141.5
5282	CCI	2019-08-13	141.9499969482422
5283	CCI	2019-08-14	138.94000244140625
5284	CCI	2019-08-15	142.41000366210938
5285	CCI	2019-08-16	142.9199981689453
5286	CCI	2019-08-19	144.86000061035156
5287	CCI	2019-08-20	144.50999450683594
5288	CCI	2019-08-21	145.1699981689453
5289	CCI	2019-08-22	146.11000061035156
5290	CCI	2019-08-23	146.33999633789062
5291	CCI	2019-08-26	147.58999633789062
5292	CCI	2019-08-27	146.07000732421875
5293	CCI	2019-08-28	146.4499969482422
5294	CCI	2019-08-29	145.9499969482422
5295	CCI	2019-08-30	145.1699981689453
5296	CCI	2019-09-03	147.5800018310547
5297	CCI	2019-09-04	149.07000732421875
5298	CCI	2019-09-05	147.07000732421875
5299	CCI	2019-09-06	146.44000244140625
5300	CCI	2019-09-09	143.47999572753906
5301	CCI	2019-09-10	139.32000732421875
5302	CCI	2019-09-11	138.66000366210938
5303	CCI	2019-09-12	138.80999755859375
5304	CCI	2019-09-13	136.44000244140625
5305	CCI	2019-09-16	137.9600067138672
5306	CCI	2019-09-17	142.47999572753906
5307	CCI	2019-09-18	140.5500030517578
5308	CCI	2019-09-19	141.24000549316406
5309	CCI	2019-09-20	140.5800018310547
5310	CCI	2019-09-23	141.44000244140625
5311	CCI	2019-09-24	142.35000610351562
5312	CCI	2019-09-25	140.08999633789062
5313	CCI	2019-09-26	142.0
5314	CCI	2019-09-27	137.8699951171875
5315	CCI	2019-09-30	139.00999450683594
5316	CCI	2019-10-01	136.7899932861328
5317	CCI	2019-10-02	136.5
5318	CCI	2019-10-03	137.33999633789062
5319	CCI	2019-10-04	137.9199981689453
5320	CCI	2019-10-07	137.44000244140625
5321	CCI	2019-10-08	137.0800018310547
5322	CCI	2019-10-09	137.25
5323	CCI	2019-10-10	138.22000122070312
5324	CCI	2019-10-11	136.67999267578125
5325	CCI	2019-10-14	136.1300048828125
5326	CCI	2019-10-15	134.64999389648438
5327	CCI	2019-10-16	134.69000244140625
5328	CCI	2019-10-17	139.5800018310547
5329	CCI	2019-10-18	144.05999755859375
5330	CCI	2019-10-21	143.35000610351562
5331	CCI	2019-10-22	141.3000030517578
5332	CCI	2019-10-23	140.89999389648438
5333	CCI	2019-10-24	141.7100067138672
5334	CCI	2019-10-25	141.0
5335	CCI	2019-10-28	139.39999389648438
5336	CCI	2019-10-29	139.02000427246094
5337	CCI	2019-10-30	139.25
5338	CCI	2019-10-31	138.7899932861328
5339	CCI	2019-11-01	137.4199981689453
5340	CCI	2019-11-04	134.5
5341	CCI	2019-11-05	131.66000366210938
5342	CCI	2019-11-06	133.91000366210938
5343	CCI	2019-11-07	131.91000366210938
5344	CCI	2019-11-08	130.80999755859375
5345	CCI	2019-11-11	131.11000061035156
5346	CCI	2019-11-12	130.66000366210938
5347	CCI	2019-11-13	131.3699951171875
5348	CCI	2019-11-14	133.6699981689453
5349	CCI	2019-11-15	134.67999267578125
5350	CCI	2019-11-18	135.94000244140625
5351	CCI	2019-11-19	134.32000732421875
5352	CCI	2019-11-20	136.88999938964844
5353	CCI	2019-11-21	135.4499969482422
5354	CCI	2019-11-22	132.32000732421875
5355	CCI	2019-11-25	131.38999938964844
5356	CCI	2019-11-26	134.41000366210938
5357	CCI	2019-11-27	133.77999877929688
5358	CCI	2019-11-29	133.66000366210938
5359	CCI	2019-12-02	130.9499969482422
5360	CCI	2019-12-03	134.14999389648438
5361	CCI	2019-12-04	134.52999877929688
5362	CCI	2019-12-05	135.0
5363	CCI	2019-12-06	135.4600067138672
5364	CCI	2019-12-09	135.8800048828125
5365	CCI	2019-12-10	134.0
5366	CCI	2019-12-11	134.61000061035156
5367	CCI	2019-12-12	132.0
5368	CCI	2019-12-13	132.67999267578125
5369	CCI	2019-12-16	134.5
5370	CCI	2019-12-17	133.14999389648438
5371	CCI	2019-12-18	137.1999969482422
5372	CCI	2019-12-19	139.9199981689453
5373	CCI	2019-12-20	142.0
5374	CCI	2019-12-23	140.5800018310547
5375	CCI	2019-12-24	140.0399932861328
5376	CCI	2019-12-26	140.60000610351562
5377	CCI	2019-12-27	141.0800018310547
5378	CCI	2019-12-30	141.39999389648438
5379	CCI	2019-12-31	142.14999389648438
5380	CCI	2020-01-02	141.67999267578125
5381	CCI	2020-01-03	142.4600067138672
5382	CCI	2020-01-06	141.25999450683594
5383	CCI	2020-01-07	138.8699951171875
5384	CCI	2020-01-08	139.4499969482422
5385	CCI	2020-01-09	140.25
5386	CCI	2020-01-10	142.39999389648438
5387	CCI	2020-01-13	143.2899932861328
5388	CCI	2020-01-14	141.9499969482422
5389	CCI	2020-01-15	144.0500030517578
5390	CCI	2020-01-16	145.22999572753906
5391	CCI	2020-01-17	145.25
5392	CCI	2020-01-21	148.2100067138672
5393	CCI	2020-01-22	148.69000244140625
5394	CCI	2020-01-23	149.77999877929688
5395	CCI	2020-01-24	149.89999389648438
5396	CCI	2020-01-27	150.3000030517578
5397	CCI	2020-01-28	151.72999572753906
5398	CCI	2020-01-29	149.0500030517578
5399	CCI	2020-01-30	151.1300048828125
5400	CCI	2020-01-31	149.83999633789062
5401	CCI	2020-02-03	149.19000244140625
5402	CCI	2020-02-04	150.4499969482422
5403	CCI	2020-02-05	149.9600067138672
5404	CCI	2020-02-06	150.5
5405	CCI	2020-02-07	150.49000549316406
5406	CCI	2020-02-10	152.9199981689453
5407	CCI	2020-02-11	161.02999877929688
5408	CCI	2020-02-12	163.2100067138672
5409	CCI	2020-02-13	163.9199981689453
5410	CCI	2020-02-14	165.97000122070312
5411	CCI	2020-02-18	166.2100067138672
5412	CCI	2020-02-19	165.60000610351562
5413	CCI	2020-02-20	166.99000549316406
5414	CCI	2020-02-21	168.05999755859375
5415	CCI	2020-02-24	166.36000061035156
5416	CCI	2020-02-25	163.02000427246094
5417	CCI	2020-02-26	162.69000244140625
5418	CCI	2020-02-27	148.39999389648438
5419	CCI	2020-02-28	143.2899932861328
5420	CCI	2020-03-02	156.24000549316406
5421	CCI	2020-03-03	158.1300048828125
5422	CCI	2020-03-04	163.55999755859375
5423	CCI	2020-03-05	162.24000549316406
5424	CCI	2020-03-06	160.82000732421875
5425	CCI	2020-03-09	150.27999877929688
5426	CCI	2020-03-10	159.35000610351562
5427	CCI	2020-03-11	153.85000610351562
5428	CCI	2020-03-12	142.50999450683594
5429	CCI	2020-03-13	155.08999633789062
5430	CCI	2020-03-16	135.82000732421875
5431	CCI	2020-03-17	146.8699951171875
5432	CCI	2020-03-18	138.30999755859375
5433	CCI	2020-03-19	130.75
5434	CCI	2020-03-20	128.05999755859375
5435	CCI	2020-03-23	116.9800033569336
5436	CCI	2020-03-24	123.70999908447266
5437	CCI	2020-03-25	127.95999908447266
5438	CCI	2020-03-26	142.47000122070312
5439	CCI	2020-03-27	136.88999938964844
5440	CCI	2020-03-30	148.05999755859375
5441	CCI	2020-03-31	144.39999389648438
5442	CCI	2020-04-01	137.58999633789062
5443	CCI	2020-04-02	146.3699951171875
5444	CCI	2020-04-03	145.6199951171875
5445	CCI	2020-04-06	148.75
5446	CCI	2020-04-07	146.5399932861328
5447	CCI	2020-04-08	157.36000061035156
5448	CCI	2020-04-09	164.13999938964844
5449	CCI	2020-04-13	157.0500030517578
5450	CCI	2020-04-14	165.77999877929688
5451	CCI	2020-04-15	162.4600067138672
5452	CCI	2020-04-16	161.8000030517578
5453	CCI	2020-04-17	167.0500030517578
5454	CCI	2020-04-20	162.4199981689453
5455	CCI	2020-04-21	159.6699981689453
5456	CCI	2020-04-22	163.1699981689453
5457	CCI	2020-04-23	160.5500030517578
5458	CCI	2020-04-24	161.61000061035156
5459	CCI	2020-04-27	163.8000030517578
5460	CCI	2020-04-28	161.25999450683594
5461	CCI	2020-04-29	155.44000244140625
5462	CCI	2020-04-30	159.42999267578125
5463	CCI	2020-05-01	156.41000366210938
5464	CCI	2020-05-04	157.72999572753906
5465	CCI	2020-05-05	158.67999267578125
5466	CCI	2020-05-06	154.99000549316406
5467	CCI	2020-05-07	154.69000244140625
5468	CCI	2020-05-08	157.6999969482422
5469	CCI	2020-05-11	159.7899932861328
5470	CCI	2020-05-12	154.22000122070312
5471	CCI	2020-05-13	153.19000244140625
5472	CCI	2020-05-14	152.0399932861328
5473	CCI	2020-05-15	150.13999938964844
5474	CCI	2020-05-18	156.39999389648438
5475	CCI	2020-05-19	152.55999755859375
5476	CCI	2020-05-20	152.36000061035156
5477	CCI	2020-05-21	150.8300018310547
5478	CCI	2020-05-22	156.1999969482422
5479	CCI	2020-05-26	159.58999633789062
5480	CCI	2020-05-27	163.05999755859375
5481	CCI	2020-05-28	168.7899932861328
5482	CCI	2020-05-29	172.16000366210938
5483	CCI	2020-06-01	173.77000427246094
5484	CCI	2020-06-02	174.5500030517578
5485	CCI	2020-06-03	174.55999755859375
5486	CCI	2020-06-04	167.64999389648438
5487	CCI	2020-06-05	168.60000610351562
5488	CCI	2020-06-08	172.8300018310547
5489	CCI	2020-06-09	174.33999633789062
5490	CCI	2020-06-10	174.08999633789062
5491	CCI	2020-06-11	160.72000122070312
5492	CCI	2020-06-12	164.3699951171875
5493	CCI	2020-06-15	167.57000732421875
5494	CCI	2020-06-16	169.58999633789062
5495	CCI	2020-06-17	169.4499969482422
5496	CCI	2020-06-18	165.25
5497	CCI	2020-06-19	170.4499969482422
5498	CCI	2020-06-22	166.33999633789062
5499	CCI	2020-06-23	165.52999877929688
5500	CCI	2020-06-24	162.10000610351562
5501	CCI	2020-06-25	164.72000122070312
5502	CCI	2020-06-26	161.3300018310547
5503	CCI	2020-06-29	162.3000030517578
5504	CCI	2020-06-30	167.35000610351562
5505	CCI	2020-07-01	171.88999938964844
5506	CCI	2020-07-02	170.72000122070312
5507	CCI	2020-07-06	174.3000030517578
5508	CCI	2020-07-07	171.50999450683594
5509	CCI	2020-07-08	171.41000366210938
5510	CCI	2020-07-09	171.64999389648438
5511	CCI	2020-07-10	171.5
5512	CCI	2020-07-13	166.91000366210938
5513	CCI	2020-07-14	169.35000610351562
5514	CCI	2020-07-15	168.0
5515	CCI	2020-07-16	165.74000549316406
5516	CCI	2020-07-17	168.9600067138672
5517	CCI	2020-07-20	170.16000366210938
5518	CCI	2020-07-21	167.52999877929688
5519	CCI	2020-07-22	168.05999755859375
5520	CCI	2020-07-23	166.75999450683594
5521	CCI	2020-07-24	166.6999969482422
5522	CCI	2020-07-27	168.44000244140625
5523	CCI	2020-07-28	171.77999877929688
5524	CCI	2020-07-29	173.8699951171875
5525	CCI	2020-07-30	170.2100067138672
5526	CCI	2020-07-31	170.2100067138672
5527	CCI	2020-08-03	164.10000610351562
5528	CCI	2020-08-04	165.8800048828125
5529	CCI	2020-08-05	164.52000427246094
5530	CCI	2020-08-06	163.8699951171875
5531	CCI	2020-08-07	168.19000244140625
5532	CCI	2020-08-10	166.17999267578125
5533	CCI	2020-08-11	161.7899932861328
5534	CCI	2020-08-12	165.1999969482422
5535	CCI	2020-08-13	164.36000061035156
5536	CCI	2020-08-14	164.6300048828125
5537	CCI	2020-08-17	166.05999755859375
5538	CCI	2020-08-18	166.0
5539	CCI	2020-08-19	162.63999938964844
5540	CCI	2020-08-20	162.8800048828125
5541	CCI	2020-08-21	163.1699981689453
5542	CCI	2020-08-24	161.00999450683594
5543	CCI	2020-08-25	160.69000244140625
5544	CCI	2020-08-26	160.97000122070312
5545	CCI	2020-08-27	163.4199981689453
5546	CCI	2020-08-28	163.7899932861328
5547	CCI	2020-08-31	163.25
5548	CCI	2020-09-01	162.10000610351562
5549	CCI	2020-09-02	166.27999877929688
5550	CCI	2020-09-03	161.7100067138672
5551	CCI	2020-09-04	160.58999633789062
5552	CCI	2020-09-08	158.5
5553	CCI	2020-09-09	161.2899932861328
5554	CCI	2020-09-10	158.75999450683594
5555	CCI	2020-09-11	158.58999633789062
5556	CCI	2020-09-14	160.16000366210938
5557	CCI	2020-09-15	163.4600067138672
5558	CCI	2020-09-16	166.1699981689453
5559	CCI	2020-09-17	162.64999389648438
5560	CCI	2020-09-18	159.67999267578125
5561	CCI	2020-09-21	157.5800018310547
5562	CCI	2020-09-22	159.97999572753906
5563	CCI	2020-09-23	155.6199951171875
5564	CCI	2020-09-24	157.39999389648438
5565	CCI	2020-09-25	161.7100067138672
5566	CCI	2020-09-28	163.58999633789062
5567	CCI	2020-09-29	164.17999267578125
5568	CCI	2020-09-30	166.5
5569	CCI	2020-10-01	168.00999450683594
5570	CCI	2020-10-02	168.6199951171875
5571	CCI	2020-10-05	168.66000366210938
5572	CCI	2020-10-06	165.08999633789062
5573	CCI	2020-10-07	164.9199981689453
5574	CCI	2020-10-08	165.77999877929688
5575	CCI	2020-10-09	167.36000061035156
5576	CCI	2020-10-12	168.22999572753906
5577	CCI	2020-10-13	166.8000030517578
5578	CCI	2020-10-14	165.02999877929688
5579	CCI	2020-10-15	168.13999938964844
5580	CCI	2020-10-16	166.89999389648438
5581	CCI	2020-10-19	164.32000732421875
5582	CCI	2020-10-20	164.4600067138672
5583	CCI	2020-10-21	163.7899932861328
5584	CCI	2020-10-22	156.25
5585	CCI	2020-10-23	158.47000122070312
5586	CCI	2020-10-26	159.9199981689453
5587	CCI	2020-10-27	160.61000061035156
5588	CCI	2020-10-28	156.85000610351562
5589	CCI	2020-10-29	157.7100067138672
5590	CCI	2020-10-30	156.1999969482422
5591	CCI	2020-11-02	159.47999572753906
5592	CCI	2020-11-03	160.35000610351562
5593	CCI	2020-11-04	162.1300048828125
5594	CCI	2020-11-05	162.9199981689453
5595	CCI	2020-11-06	164.07000732421875
5596	CCI	2020-11-09	161.77999877929688
5597	CCI	2020-11-10	160.4199981689453
5598	CCI	2020-11-11	164.63999938964844
5599	CCI	2020-11-12	166.9499969482422
5600	CCI	2020-11-13	168.00999450683594
5601	CCI	2020-11-16	165.4199981689453
5602	CCI	2020-11-17	166.33999633789062
5603	CCI	2020-11-18	170.64999389648438
5604	CCI	2020-11-19	168.08999633789062
5605	CCI	2020-11-20	166.97000122070312
5606	CCI	2020-11-23	166.36000061035156
5607	CCI	2020-11-24	164.25
5608	CCI	2020-11-25	164.9600067138672
5609	CCI	2020-11-27	167.1699981689453
5610	CCI	2020-11-30	167.57000732421875
5611	CCI	2020-12-01	170.8000030517578
5612	CCI	2020-12-02	166.83999633789062
5613	CCI	2020-12-03	167.44000244140625
5614	CCI	2020-12-04	163.5
5615	CCI	2020-12-07	162.4499969482422
5616	CCI	2020-12-08	161.3300018310547
5617	CCI	2020-12-09	158.38999938964844
5618	CCI	2020-12-10	157.22000122070312
5619	CCI	2020-12-11	157.67999267578125
5620	CCI	2020-12-14	155.19000244140625
5621	CCI	2020-12-15	155.41000366210938
5622	CCI	2020-12-16	154.1199951171875
5623	CCI	2020-12-17	155.75
5624	CCI	2020-12-18	153.80999755859375
5625	CCI	2020-12-21	153.25999450683594
5626	CCI	2020-12-22	153.49000549316406
5627	CCI	2020-12-23	152.4600067138672
5628	CCI	2020-12-24	154.0
5629	CCI	2020-12-28	156.25
5630	CCI	2020-12-29	155.80999755859375
5631	CCI	2020-12-30	156.38999938964844
5632	CCI	2020-12-31	159.19000244140625
5633	CCI	2021-01-04	155.0
5634	CCI	2021-01-05	155.61000061035156
5635	CCI	2021-01-06	151.42999267578125
5636	CCI	2021-01-07	152.4499969482422
5637	CCI	2021-01-08	154.05999755859375
5638	CCI	2021-01-11	153.05999755859375
5639	CCI	2021-01-12	150.4600067138672
5640	CCI	2021-01-13	152.69000244140625
5641	CCI	2021-01-14	154.75999450683594
5642	CCI	2021-01-15	157.25
5643	CCI	2021-01-19	159.38999938964844
5644	CCI	2021-01-20	159.05999755859375
5645	CCI	2021-01-21	159.33999633789062
5646	CCI	2021-01-22	158.9199981689453
5647	CCI	2021-01-25	160.88999938964844
5648	CCI	2021-01-26	163.4499969482422
5649	CCI	2021-01-27	159.8800048828125
5650	CCI	2021-01-28	158.1300048828125
5651	CCI	2021-01-29	159.25999450683594
5652	CCI	2021-02-01	164.27000427246094
5653	CCI	2021-02-02	165.61000061035156
5654	CCI	2021-02-03	163.16000366210938
5655	CCI	2021-02-04	163.1300048828125
5656	CCI	2021-02-05	162.25999450683594
5657	CCI	2021-02-08	160.89999389648438
5658	CCI	2021-02-09	163.99000549316406
5659	CCI	2021-02-10	163.0800018310547
5660	CCI	2021-02-11	162.0
5661	CCI	2021-02-12	164.4600067138672
5662	CCI	2021-02-16	161.9600067138672
5663	CCI	2021-02-17	163.1300048828125
5664	CCI	2021-02-18	164.89999389648438
5665	CCI	2021-02-19	165.8000030517578
5666	CCI	2021-02-22	165.32000732421875
5667	CCI	2021-02-23	161.63999938964844
5668	CCI	2021-02-24	161.1999969482422
5669	CCI	2021-02-25	159.61000061035156
5670	CCI	2021-02-26	155.75
5671	CCI	2021-03-01	153.72999572753906
5672	CCI	2021-03-02	153.16000366210938
5673	CCI	2021-03-03	148.52000427246094
5674	CCI	2021-03-04	149.1300048828125
5675	CCI	2021-03-05	150.14999389648438
5676	CCI	2021-03-08	146.77000427246094
5677	CCI	2021-03-09	151.0399932861328
5678	CCI	2021-03-10	151.94000244140625
5679	CCI	2021-03-11	155.74000549316406
5680	CCI	2021-03-12	158.67999267578125
5681	CCI	2021-03-15	161.5399932861328
5682	CCI	2021-03-16	165.0500030517578
5683	CCI	2021-03-17	164.9600067138672
5684	CCI	2021-03-18	165.19000244140625
5685	CCI	2021-03-19	165.6199951171875
5686	CCI	2021-03-22	167.88999938964844
5687	CCI	2021-03-23	168.69000244140625
5688	CCI	2021-03-24	167.67999267578125
5689	CCI	2021-03-25	167.49000549316406
5690	CCI	2021-03-26	173.2899932861328
5691	CCI	2021-03-29	175.02999877929688
5692	CCI	2021-03-30	170.99000549316406
5693	CCI	2021-03-31	172.1300048828125
5694	CCI	2021-04-01	174.4600067138672
5695	CCI	2021-04-05	177.44000244140625
5696	CCI	2021-04-06	176.6199951171875
5697	CCI	2021-04-07	176.25999450683594
5698	CCI	2021-04-08	175.75
5699	CCI	2021-04-09	175.24000549316406
5700	CCI	2021-04-12	177.5399932861328
5701	CCI	2021-04-13	177.11000061035156
5702	CCI	2021-04-14	175.69000244140625
5703	CCI	2021-04-15	179.47000122070312
5704	CCI	2021-04-16	179.6199951171875
5705	CCI	2021-04-19	180.72000122070312
5706	CCI	2021-04-20	183.0
5707	CCI	2021-04-21	182.88999938964844
5708	CCI	2021-04-22	184.2100067138672
5709	CCI	2021-04-23	187.17999267578125
5710	CCI	2021-04-26	186.10000610351562
5711	CCI	2021-04-27	184.74000549316406
5712	CCI	2021-04-28	185.19000244140625
5713	CCI	2021-04-29	187.9600067138672
5714	CCI	2021-04-30	189.05999755859375
5715	CCI	2021-05-03	187.6999969482422
5716	CCI	2021-05-04	183.89999389648438
5717	CCI	2021-05-05	183.17999267578125
5718	CCI	2021-05-06	180.8800048828125
5719	CCI	2021-05-07	183.32000732421875
5720	CCI	2021-05-10	183.19000244140625
5721	CCI	2021-05-11	182.22000122070312
5722	CCI	2021-05-12	178.8300018310547
5723	CCI	2021-05-13	179.75
5724	CCI	2021-05-14	181.11000061035156
5725	CCI	2021-05-17	182.0
5726	CCI	2021-05-18	182.77000427246094
5727	CCI	2021-05-19	181.85000610351562
5728	CCI	2021-05-20	185.4499969482422
5729	CCI	2021-05-21	185.5500030517578
5730	CCI	2021-05-24	186.24000549316406
5731	CCI	2021-05-25	188.1999969482422
5732	CCI	2021-05-26	188.3699951171875
5733	CCI	2021-05-27	189.27999877929688
5734	CCI	2021-05-28	189.5
5735	CCI	2021-06-01	191.52000427246094
5736	CCI	2021-06-02	195.30999755859375
5737	CCI	2021-06-03	194.91000366210938
5738	CCI	2021-06-04	196.7100067138672
5739	CCI	2021-06-07	198.0399932861328
5740	CCI	2021-06-08	196.27999877929688
5741	CCI	2021-06-09	197.08999633789062
5742	CCI	2021-06-10	200.24000549316406
5743	CCI	2021-06-11	194.33999633789062
5744	CCI	2021-06-14	197.0800018310547
5745	CCI	2021-06-15	195.50999450683594
5746	CCI	2021-06-16	193.9499969482422
5747	CCI	2021-06-17	196.86000061035156
5748	CCI	2021-06-18	194.24000549316406
5749	CCI	2021-06-21	197.64999389648438
5750	CCI	2021-06-22	197.1199951171875
5751	CCI	2021-06-23	196.00999450683594
5752	CCI	2021-06-24	195.92999267578125
5753	CCI	2021-06-25	196.52999877929688
5754	CCI	2021-06-28	198.02999877929688
5755	CCI	2021-06-29	197.35000610351562
5756	CCI	2021-06-30	195.10000610351562
5757	CCI	2021-07-01	194.6999969482422
5758	CCI	2021-07-02	196.99000549316406
5759	CCI	2021-07-06	199.6300048828125
5760	CCI	2021-07-07	200.8300018310547
5761	CCI	2021-07-08	200.74000549316406
5762	CCI	2021-07-09	201.72000122070312
5763	CCI	2021-07-12	203.0800018310547
5764	CCI	2021-07-13	200.38999938964844
5765	CCI	2021-07-14	201.89999389648438
5766	CCI	2021-07-15	202.1699981689453
5767	CCI	2021-07-16	203.11000061035156
5768	CCI	2021-07-19	202.02999877929688
5769	CCI	2021-07-20	203.27999877929688
5770	CCI	2021-07-21	201.10000610351562
5771	CCI	2021-07-22	192.02999877929688
5772	CCI	2021-07-23	193.4499969482422
5773	CCI	2021-07-26	192.24000549316406
5774	CCI	2021-07-27	194.55999755859375
5775	CCI	2021-07-28	192.92999267578125
5776	CCI	2021-07-29	192.82000732421875
5777	CCI	2021-07-30	193.08999633789062
5778	CCI	2021-08-02	193.11000061035156
5779	CCI	2021-08-03	194.77000427246094
5780	CCI	2021-08-04	195.13999938964844
5781	CCI	2021-08-05	194.4600067138672
5782	CCI	2021-08-06	194.8000030517578
5783	CCI	2021-08-09	194.22000122070312
5784	CCI	2021-08-10	190.97000122070312
5785	CCI	2021-08-11	191.9499969482422
5786	CCI	2021-08-12	193.30999755859375
5787	CCI	2021-08-13	194.77999877929688
5788	CCI	2021-08-16	194.9600067138672
5789	CCI	2021-08-17	196.83999633789062
5790	CCI	2021-08-18	194.05999755859375
5791	CCI	2021-08-19	197.91000366210938
5792	CCI	2021-08-20	198.0500030517578
5793	CCI	2021-08-23	195.9600067138672
5794	CCI	2021-08-24	192.52999877929688
5795	CCI	2021-08-25	190.3000030517578
5796	CCI	2021-08-26	189.72999572753906
5797	CCI	2021-08-27	190.97000122070312
5798	CCI	2021-08-30	192.30999755859375
5799	CCI	2021-08-31	194.69000244140625
5800	CCI	2021-09-01	197.9499969482422
5801	CCI	2021-09-02	197.89999389648438
5802	CCI	2021-09-03	198.5
5803	CCI	2021-09-07	195.5399932861328
5804	CCI	2021-09-08	196.5399932861328
5805	CCI	2021-09-09	192.4600067138672
5806	CCI	2021-09-10	188.36000061035156
5807	CCI	2021-09-13	189.8300018310547
5808	CCI	2021-09-14	189.25
5809	CCI	2021-09-15	188.64999389648438
5810	CCI	2021-09-16	189.22000122070312
5811	CCI	2021-09-17	188.5399932861328
5812	CCI	2021-09-20	187.1999969482422
5813	CCI	2021-09-21	187.77999877929688
5814	CCI	2021-09-22	187.4600067138672
5815	CCI	2021-09-23	184.36000061035156
5816	CCI	2021-09-24	182.07000732421875
5817	CCI	2021-09-27	177.25
5818	CCI	2021-09-28	175.05999755859375
5819	CCI	2021-09-29	175.77000427246094
5820	CCI	2021-09-30	173.32000732421875
5821	CCI	2021-10-01	173.02000427246094
5822	CCI	2021-10-04	173.66000366210938
5823	CCI	2021-10-05	172.4499969482422
5824	CCI	2021-10-06	174.33999633789062
5825	CCI	2021-10-07	172.85000610351562
5826	CCI	2021-10-08	169.82000732421875
5827	CCI	2021-10-11	168.75999450683594
5828	CCI	2021-10-12	170.60000610351562
5829	CCI	2021-10-13	169.72000122070312
5830	CCI	2021-10-14	171.27999877929688
5831	CCI	2021-10-15	168.85000610351562
5832	CCI	2021-10-18	167.80999755859375
5833	CCI	2021-10-19	172.8800048828125
5834	CCI	2021-10-20	175.0
5835	CCI	2021-10-21	177.94000244140625
5836	CCI	2021-10-22	179.1199951171875
5837	CCI	2021-10-25	177.63999938964844
5838	CCI	2021-10-26	180.0800018310547
5839	CCI	2021-10-27	178.25
5840	CCI	2021-10-28	181.89999389648438
5841	CCI	2021-10-29	180.3000030517578
5842	CCI	2021-11-01	181.50999450683594
5843	CCI	2021-11-02	182.8000030517578
5844	CCI	2021-11-03	182.9199981689453
5845	CCI	2021-11-04	181.0500030517578
5846	CCI	2021-11-05	180.1300048828125
5847	CCI	2021-11-08	179.97000122070312
5848	CCI	2021-11-09	180.85000610351562
5849	CCI	2021-11-10	180.33999633789062
5850	CCI	2021-11-11	180.66000366210938
5851	CCI	2021-11-12	180.77999877929688
5852	CCI	2021-11-15	182.77999877929688
5853	CCI	2021-11-16	180.2100067138672
5854	CCI	2021-11-17	184.6999969482422
5855	CCI	2021-11-18	183.3300018310547
5856	CCI	2021-11-19	183.74000549316406
5857	CCI	2021-11-22	181.9600067138672
5858	CCI	2021-11-23	183.6699981689453
5859	CCI	2021-11-24	186.66000366210938
5860	CCI	2021-11-26	183.5
5861	CCI	2021-11-29	185.8300018310547
5862	CCI	2021-11-30	181.64999389648438
5863	CCI	2021-12-01	180.55999755859375
5864	CCI	2021-12-02	185.63999938964844
5865	CCI	2021-12-03	184.86000061035156
5866	CCI	2021-12-06	187.82000732421875
5867	CCI	2021-12-07	192.14999389648438
5868	CCI	2021-12-08	191.5500030517578
5869	CCI	2021-12-09	189.6199951171875
5870	CCI	2021-12-10	193.2100067138672
5871	CCI	2021-12-13	198.6300048828125
5872	CCI	2021-12-14	194.89999389648438
5873	CCI	2021-12-15	197.0
5874	CCI	2021-12-16	200.47000122070312
5875	CCI	2021-12-17	201.33999633789062
5876	CCI	2021-12-20	202.1300048828125
5877	CCI	2021-12-21	198.5800018310547
5878	CCI	2021-12-22	199.5800018310547
5879	CCI	2021-12-23	199.38999938964844
5880	CCI	2021-12-27	204.75
5881	CCI	2021-12-28	206.3000030517578
5882	CCI	2021-12-29	207.3000030517578
5883	CCI	2021-12-30	207.9199981689453
5884	CCI	2021-12-31	208.74000549316406
5885	CCI	2022-01-03	207.74000549316406
5886	CCI	2022-01-04	202.14999389648438
5887	CCI	2022-01-05	188.4600067138672
5888	CCI	2022-01-06	192.5
5889	CCI	2022-01-07	194.72999572753906
5890	CCI	2022-01-10	190.6699981689453
5891	CCI	2022-01-11	187.58999633789062
5892	CCI	2022-01-12	189.4199981689453
5893	CCI	2022-01-13	187.3800048828125
5894	CCI	2022-01-14	184.14999389648438
5895	CCI	2022-01-18	184.0
5896	CCI	2022-01-19	183.19000244140625
5897	CCI	2022-01-20	181.64999389648438
5898	CCI	2022-01-21	182.25
5899	CCI	2022-01-24	183.61000061035156
5900	CCI	2022-01-25	182.17999267578125
5901	CCI	2022-01-26	176.89999389648438
5902	CCI	2022-01-27	171.57000732421875
5903	CCI	2022-01-28	180.67999267578125
5904	CCI	2022-01-31	182.50999450683594
5905	CCI	2022-02-01	180.57000732421875
5906	CCI	2022-02-02	184.0
5907	CCI	2022-02-03	181.67999267578125
5908	CCI	2022-02-04	180.3000030517578
5909	CCI	2022-02-07	180.88999938964844
5910	CCI	2022-02-08	177.49000549316406
5911	CCI	2022-02-09	179.63999938964844
5912	CCI	2022-02-10	173.0500030517578
5913	CCI	2022-02-11	168.8800048828125
5914	CCI	2022-02-14	167.5800018310547
5915	CCI	2022-02-15	165.60000610351562
5916	CCI	2022-02-16	164.6699981689453
5917	CCI	2022-02-17	163.3699951171875
5918	CCI	2022-02-18	162.33999633789062
5919	CCI	2022-02-22	163.14999389648438
5920	CCI	2022-02-23	159.92999267578125
5921	CCI	2022-02-24	165.0
5922	CCI	2022-02-25	167.5800018310547
5923	CCI	2022-02-28	166.58999633789062
5924	CCI	2022-03-01	168.00999450683594
5925	CCI	2022-03-02	173.1999969482422
5926	CCI	2022-03-03	175.83999633789062
5927	CCI	2022-03-04	179.10000610351562
5928	CCI	2022-03-07	176.77999877929688
5929	CCI	2022-03-08	173.85000610351562
5930	CCI	2022-03-09	173.9600067138672
5931	CCI	2022-03-10	176.1699981689453
5932	CCI	2022-03-11	173.6300048828125
5933	CCI	2022-03-14	172.77000427246094
5934	CCI	2022-03-15	172.75999450683594
5935	CCI	2022-03-16	173.39999389648438
5936	CCI	2022-03-17	176.9199981689453
5937	CCI	2022-03-18	174.8800048828125
5938	CCI	2022-03-21	175.10000610351562
5939	CCI	2022-03-22	174.02000427246094
5940	CCI	2022-03-23	173.4199981689453
5941	CCI	2022-03-24	175.30999755859375
5942	CCI	2022-03-25	177.5800018310547
5943	CCI	2022-03-28	180.8300018310547
5944	CCI	2022-03-29	183.8699951171875
5945	CCI	2022-03-30	184.55999755859375
5946	CCI	2022-03-31	184.60000610351562
5947	CCI	2022-04-01	189.0399932861328
5948	CCI	2022-04-04	189.08999633789062
5949	CCI	2022-04-05	193.11000061035156
5950	CCI	2022-04-06	197.57000732421875
5951	CCI	2022-04-07	196.52000427246094
5952	CCI	2022-04-08	198.02000427246094
5953	CCI	2022-04-11	196.05999755859375
5954	CCI	2022-04-12	194.08999633789062
5955	CCI	2022-04-13	193.4600067138672
5956	CCI	2022-04-14	192.67999267578125
5957	CCI	2022-04-18	190.9499969482422
5958	CCI	2022-04-19	193.8699951171875
5959	CCI	2022-04-20	197.92999267578125
5960	CCI	2022-04-21	196.39999389648438
5961	CCI	2022-04-22	194.13999938964844
5962	CCI	2022-04-25	192.8699951171875
5963	CCI	2022-04-26	188.6199951171875
5964	CCI	2022-04-27	188.74000549316406
5965	CCI	2022-04-28	192.07000732421875
5966	CCI	2022-04-29	185.2100067138672
5967	CCI	2022-05-02	180.82000732421875
5968	CCI	2022-05-03	183.7100067138672
5969	CCI	2022-05-04	184.44000244140625
5970	CCI	2022-05-05	181.58999633789062
5971	CCI	2022-05-06	182.60000610351562
5972	CCI	2022-05-09	175.3800048828125
5973	CCI	2022-05-10	170.2899932861328
5974	CCI	2022-05-11	170.6999969482422
5975	CCI	2022-05-12	172.0500030517578
5976	CCI	2022-05-13	176.49000549316406
5977	CCI	2022-05-16	175.69000244140625
5978	CCI	2022-05-17	176.8000030517578
5979	CCI	2022-05-18	175.4600067138672
5980	CCI	2022-05-19	178.3800048828125
5981	CCI	2022-05-20	182.1999969482422
5982	CCI	2022-05-23	185.2100067138672
5983	CCI	2022-05-24	191.61000061035156
5984	CCI	2022-05-25	190.17999267578125
5985	CCI	2022-05-26	187.52999877929688
5986	CCI	2022-05-27	193.38999938964844
5987	CCI	2022-05-31	189.64999389648438
5988	CCI	2022-06-01	188.08999633789062
5989	CCI	2022-06-02	187.2100067138672
5990	CCI	2022-06-03	183.0399932861328
5991	CCI	2022-06-06	184.77999877929688
5992	CCI	2022-06-07	185.9600067138672
5993	CCI	2022-06-08	184.4499969482422
5994	CCI	2022-06-09	179.6300048828125
5995	CCI	2022-06-10	172.64999389648438
5996	CCI	2022-06-13	166.0399932861328
5997	CCI	2022-06-14	157.9199981689453
5998	CCI	2022-06-15	160.25
5999	CCI	2022-06-16	154.99000549316406
6000	CCI	2022-06-17	156.14999389648438
6001	CCI	2022-06-21	161.9600067138672
6002	CCI	2022-06-22	168.07000732421875
6003	CCI	2022-06-23	171.5800018310547
6004	CCI	2022-06-24	174.99000549316406
6005	CCI	2022-06-27	173.4600067138672
6006	CCI	2022-06-28	168.58999633789062
6007	CCI	2022-06-29	167.30999755859375
6008	CCI	2022-06-30	168.3800048828125
6009	CCI	2022-07-01	172.36000061035156
6010	CCI	2022-07-05	171.52999877929688
6011	CCI	2022-07-06	171.77000427246094
6012	CCI	2022-07-07	171.63999938964844
6013	CCI	2022-07-08	171.39999389648438
6014	CCI	2022-07-11	172.25999450683594
6015	CCI	2022-07-12	170.94000244140625
6016	CCI	2022-07-13	170.91000366210938
6017	CCI	2022-07-14	171.02000427246094
6018	CCI	2022-07-15	173.39999389648438
6019	CCI	2022-07-18	170.1300048828125
6020	CCI	2022-07-19	173.52999877929688
6021	CCI	2022-07-20	170.52999877929688
6022	CCI	2022-07-21	173.00999450683594
6023	CCI	2022-07-22	172.86000061035156
6024	CCI	2022-07-25	171.5
6025	CCI	2022-07-26	174.6199951171875
6026	CCI	2022-07-27	173.5399932861328
6027	CCI	2022-07-28	181.2100067138672
6028	CCI	2022-07-29	180.66000366210938
6029	CCI	2022-08-01	179.97000122070312
6030	CCI	2022-08-02	177.85000610351562
6031	CCI	2022-08-03	178.5
6032	CCI	2022-08-04	178.35000610351562
6033	CCI	2022-08-05	178.39999389648438
6034	CCI	2022-08-08	179.24000549316406
6035	CCI	2022-08-09	179.86000061035156
6036	CCI	2022-08-10	181.8000030517578
6037	CCI	2022-08-11	178.8800048828125
6038	CCI	2022-08-12	181.67999267578125
6039	CCI	2022-08-15	184.13999938964844
6040	CCI	2022-08-16	182.30999755859375
6041	CCI	2022-08-17	181.47000122070312
6042	CCI	2022-08-18	181.0500030517578
6043	CCI	2022-08-19	180.13999938964844
6044	CCI	2022-08-22	177.0
6045	CCI	2022-08-23	173.11000061035156
6046	CCI	2022-08-24	174.83999633789062
6047	CCI	2022-08-25	177.4199981689453
6048	CCI	2022-08-26	173.41000366210938
6049	CCI	2022-08-29	173.4499969482422
6050	CCI	2022-08-30	170.1699981689453
6051	CCI	2022-08-31	170.8300018310547
6052	CCI	2022-09-01	172.0
6053	CCI	2022-09-02	167.75999450683594
6054	CCI	2022-09-06	169.22999572753906
6055	CCI	2022-09-07	173.67999267578125
6056	CCI	2022-09-08	174.22999572753906
6057	CCI	2022-09-09	174.5500030517578
6058	CCI	2022-09-12	176.8300018310547
6059	CCI	2022-09-13	169.1300048828125
6060	CCI	2022-09-14	166.5
6061	CCI	2022-09-15	161.60000610351562
6062	CCI	2022-09-16	163.22000122070312
6063	CCI	2022-09-19	163.4199981689453
6064	CCI	2022-09-20	161.33999633789062
6065	CCI	2022-09-21	158.38999938964844
6066	CCI	2022-09-22	157.08999633789062
6067	CCI	2022-09-23	153.66000366210938
6068	CCI	2022-09-26	150.75999450683594
6069	CCI	2022-09-27	148.13999938964844
6070	CCI	2022-09-28	150.07000732421875
6071	CCI	2022-09-29	144.25
6072	CCI	2022-09-30	144.5500030517578
6073	CCI	2022-10-03	147.7100067138672
6074	CCI	2022-10-04	150.36000061035156
6075	CCI	2022-10-05	145.77000427246094
6076	CCI	2022-10-06	137.6999969482422
6077	CCI	2022-10-07	134.35000610351562
6078	CCI	2022-10-10	132.6300048828125
6079	CCI	2022-10-11	132.52999877929688
6080	CCI	2022-10-12	129.02999877929688
6081	CCI	2022-10-13	131.1199951171875
6082	CCI	2022-10-14	127.6500015258789
6083	CCI	2022-10-17	132.97000122070312
6084	CCI	2022-10-18	133.3800048828125
6085	CCI	2022-10-19	130.6999969482422
6086	CCI	2022-10-20	126.80000305175781
6087	CCI	2022-10-21	123.58999633789062
6088	CCI	2022-10-24	122.44999694824219
6089	CCI	2022-10-25	126.43000030517578
6090	CCI	2022-10-26	128.30999755859375
6091	CCI	2022-10-27	128.0
6092	CCI	2022-10-28	132.5
6093	CCI	2022-10-31	133.25999450683594
6094	CCI	2022-11-01	132.25999450683594
6095	CCI	2022-11-02	128.83999633789062
6096	CCI	2022-11-03	129.32000732421875
6097	CCI	2022-11-04	130.0500030517578
6098	CCI	2022-11-07	129.83999633789062
6099	CCI	2022-11-08	129.82000732421875
6100	CCI	2022-11-09	127.6500015258789
6101	CCI	2022-11-10	138.66000366210938
6102	CCI	2022-11-11	140.47000122070312
6103	CCI	2022-11-14	135.11000061035156
6104	CCI	2022-11-15	136.0
6105	CCI	2022-11-16	135.61000061035156
6106	CCI	2022-11-17	133.6199951171875
6107	CCI	2022-11-18	135.83999633789062
6108	CCI	2022-11-21	139.11000061035156
6109	CCI	2022-11-22	139.11000061035156
6110	CCI	2022-11-23	140.1199951171875
6111	CCI	2022-11-25	141.19000244140625
6112	CCI	2022-11-28	137.52000427246094
6113	CCI	2022-11-29	139.11000061035156
6114	CCI	2022-11-30	141.42999267578125
6115	CCI	2022-12-01	141.7100067138672
6116	CCI	2022-12-02	140.1699981689453
6117	CCI	2022-12-05	138.6199951171875
6118	CCI	2022-12-06	137.27000427246094
6119	CCI	2022-12-07	138.72000122070312
6120	CCI	2022-12-08	139.2100067138672
6121	CCI	2022-12-09	139.82000732421875
6122	CCI	2022-12-12	140.72999572753906
6123	CCI	2022-12-13	144.97000122070312
6124	CCI	2022-12-14	137.47999572753906
6125	CCI	2022-12-15	138.0
6126	CCI	2022-12-16	134.77000427246094
6127	CCI	2022-12-19	133.2100067138672
6128	CCI	2022-12-20	133.80999755859375
6129	CCI	2022-12-21	134.5
6130	CCI	2022-12-22	135.60000610351562
6131	CCI	2022-12-23	136.97999572753906
6132	CCI	2022-12-27	136.92999267578125
6133	CCI	2022-12-28	134.86000061035156
6134	CCI	2022-12-29	138.41000366210938
6135	CCI	2022-12-30	135.63999938964844
6136	CCI	2023-01-03	138.30999755859375
6137	CCI	2023-01-04	143.35000610351562
6138	CCI	2023-01-05	140.75
6139	CCI	2023-01-06	145.7100067138672
6140	CCI	2023-01-09	145.3800048828125
6141	CCI	2023-01-10	147.10000610351562
6142	CCI	2023-01-11	151.58999633789062
6143	CCI	2023-01-12	151.25
6144	CCI	2023-01-13	150.86000061035156
6145	CCI	2023-01-17	150.30999755859375
6146	CCI	2023-01-18	145.25
6147	CCI	2023-01-19	145.24000549316406
6148	CCI	2023-01-20	148.1199951171875
6149	CCI	2023-01-23	144.77999877929688
6150	CCI	2023-01-24	145.30999755859375
6151	CCI	2023-01-25	145.47000122070312
6152	CCI	2023-01-26	148.1300048828125
6153	CCI	2023-01-27	146.07000732421875
6154	CCI	2023-01-30	144.75
6155	CCI	2023-01-31	148.11000061035156
6156	CCI	2023-02-01	149.11000061035156
6157	CCI	2023-02-02	152.5399932861328
6158	CCI	2023-02-03	145.97000122070312
6159	CCI	2023-02-06	145.75999450683594
6160	CCI	2023-02-07	145.07000732421875
6161	CCI	2023-02-08	143.4199981689453
6162	CCI	2023-02-09	141.0
6163	CCI	2023-02-10	141.5
6164	CCI	2023-02-13	141.74000549316406
6165	CCI	2023-02-14	139.0399932861328
6166	CCI	2023-02-15	140.1300048828125
6167	CCI	2023-02-16	139.75999450683594
6168	CCI	2023-02-17	140.67999267578125
6169	CCI	2023-02-21	136.66000366210938
6170	CCI	2023-02-22	134.22000122070312
6171	CCI	2023-02-23	134.25999450683594
6172	CCI	2023-02-24	131.16000366210938
6173	CCI	2023-02-27	131.64999389648438
6174	CCI	2023-02-28	130.75
6175	CCI	2023-03-01	128.9600067138672
6176	CCI	2023-03-02	129.30999755859375
6177	CCI	2023-03-03	131.50999450683594
6178	CCI	2023-03-06	130.13999938964844
6179	CCI	2023-03-07	126.5199966430664
6180	CCI	2023-03-08	130.0399932861328
6181	CCI	2023-03-09	127.86000061035156
6182	CCI	2023-03-10	126.87999725341797
6183	CCI	2023-03-13	130.5800018310547
6184	CCI	2023-03-14	131.14999389648438
6185	CCI	2023-03-15	132.69000244140625
6186	CCI	2023-03-16	132.52000427246094
6187	CCI	2023-03-17	130.25999450683594
6188	CCI	2023-03-20	131.24000549316406
6189	CCI	2023-03-21	129.49000549316406
6190	CCI	2023-03-22	126.08000183105469
6191	CCI	2023-03-23	123.75
6192	CCI	2023-03-24	129.4600067138672
6193	CCI	2023-03-27	127.47000122070312
6194	CCI	2023-03-28	127.48999786376953
6195	CCI	2023-03-29	130.97000122070312
6196	CCI	2023-03-30	132.52999877929688
6197	CCI	2023-03-31	133.83999633789062
6198	CCI	2023-04-03	132.22000122070312
6199	CCI	2023-04-04	133.69000244140625
6200	CCI	2023-04-05	133.72000122070312
6201	CCI	2023-04-06	134.4199981689453
6202	CCI	2023-04-10	134.02000427246094
6203	CCI	2023-04-11	134.50999450683594
6204	CCI	2023-04-12	133.75
6205	CCI	2023-04-13	133.92999267578125
6206	CCI	2023-04-14	129.27000427246094
6207	CCI	2023-04-17	132.17999267578125
6208	CCI	2023-04-18	132.39999389648438
6209	CCI	2023-04-19	133.5500030517578
6210	CCI	2023-04-20	126.93000030517578
6211	CCI	2023-04-21	125.97000122070312
6212	CCI	2023-04-24	124.4800033569336
6213	CCI	2023-04-25	122.2300033569336
6214	CCI	2023-04-26	120.13999938964844
6215	CCI	2023-04-27	122.97000122070312
6216	CCI	2023-04-28	123.08999633789062
6217	CCI	2023-05-01	122.04000091552734
6218	CCI	2023-05-02	118.5199966430664
6219	CCI	2023-05-03	117.86000061035156
6220	CCI	2023-05-04	117.5999984741211
6221	CCI	2023-05-05	118.5
6222	CCI	2023-05-08	116.37000274658203
6223	CCI	2023-05-09	117.05000305175781

190 KiB Raw Blame History

190 KiB

Raw Blame History