va-project/Companies_Data/CCI_Data/CCI_price_history.csv

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

The file is too large to be shown. View raw