va-project/Companies_Data/CCI_Data/CCI_price_history.csv

1	symbol	date	Closing Price	Price change (%)
2	CCI	1998-08-18	13.0
3	CCI	1998-08-19	13.0	0.0
4	CCI	1998-08-20	13.0	0.0
5	CCI	1998-08-21	13.0	0.0
6	CCI	1998-08-24	13.0	0.0
7	CCI	1998-08-25	13.0	0.0
8	CCI	1998-08-26	12.25	-5.769230769230771
9	CCI	1998-08-27	11.125	-9.183673469387754
10	CCI	1998-08-28	10.0	-10.1123595505618
11	CCI	1998-08-31	8.125	-18.75
12	CCI	1998-09-01	8.5	4.615384615384621
13	CCI	1998-09-02	9.5625	12.5
14	CCI	1998-09-03	8.75	-8.496732026143794
15	CCI	1998-09-04	8.375	-4.285714285714281
16	CCI	1998-09-08	9.875	17.910447761194035
17	CCI	1998-09-09	9.5	-3.797468354430378
18	CCI	1998-09-10	9.25	-2.631578947368418
19	CCI	1998-09-11	9.0	-2.7027027027026973
20	CCI	1998-09-14	9.0	0.0
21	CCI	1998-09-15	8.75	-2.777777777777779
22	CCI	1998-09-16	7.875	-9.999999999999998
23	CCI	1998-09-17	8.28125	5.158730158730163
24	CCI	1998-09-18	8.25	-0.37735849056603765
25	CCI	1998-09-21	7.0	-15.151515151515149
26	CCI	1998-09-22	8.0	14.28571428571428
27	CCI	1998-09-23	8.375	4.6875
28	CCI	1998-09-24	9.0625	8.208955223880587
29	CCI	1998-09-25	9.375	3.4482758620689724
30	CCI	1998-09-28	9.375	0.0
31	CCI	1998-09-29	9.53125	1.6666666666666607
32	CCI	1998-09-30	9.625	0.9836065573770592
33	CCI	1998-10-01	8.875	-7.792207792207795
34	CCI	1998-10-02	8.875	0.0
35	CCI	1998-10-05	8.0	-9.859154929577462
36	CCI	1998-10-06	8.375	4.6875
37	CCI	1998-10-07	7.8125	-6.716417910447758
38	CCI	1998-10-08	6.3125	-19.199999999999996
39	CCI	1998-10-09	6.25	-0.990099009900991
40	CCI	1998-10-12	6.25	0.0
41	CCI	1998-10-13	7.0	12.00000000000001
42	CCI	1998-10-14	7.625	8.92857142857142
43	CCI	1998-10-15	7.5625	-0.8196721311475419
44	CCI	1998-10-16	7.875	4.132231404958686
45	CCI	1998-10-19	8.5625	8.73015873015872
46	CCI	1998-10-20	9.375	9.48905109489051
47	CCI	1998-10-21	10.0	6.666666666666665
48	CCI	1998-10-22	11.4375	14.375000000000004
49	CCI	1998-10-23	13.0	13.661202185792343
50	CCI	1998-10-26	12.75	-1.9230769230769273
51	CCI	1998-10-27	12.4375	-2.450980392156865
52	CCI	1998-10-28	12.75	2.5125628140703515
53	CCI	1998-10-29	12.0	-5.882352941176472
54	CCI	1998-10-30	12.875	7.291666666666674
55	CCI	1998-11-02	12.875	0.0
56	CCI	1998-11-03	12.75	-0.9708737864077666
57	CCI	1998-11-04	12.5	-1.9607843137254943
58	CCI	1998-11-05	13.25	6.000000000000005
59	CCI	1998-11-06	13.25	0.0
60	CCI	1998-11-09	13.25	0.0
61	CCI	1998-11-10	13.0	-1.8867924528301883
62	CCI	1998-11-11	12.75	-1.9230769230769273
63	CCI	1998-11-12	12.5	-1.9607843137254943
64	CCI	1998-11-13	11.8125	-5.500000000000005
65	CCI	1998-11-16	11.5	-2.645502645502651
66	CCI	1998-11-17	11.75	2.1739130434782705
67	CCI	1998-11-18	11.9375	1.5957446808510634
68	CCI	1998-11-19	10.875	-8.900523560209429
69	CCI	1998-11-20	10.625	-2.298850574712641
70	CCI	1998-11-23	11.625	9.411764705882364
71	CCI	1998-11-24	11.3125	-2.6881720430107503
72	CCI	1998-11-25	12.0	6.077348066298338
73	CCI	1998-11-27	12.9375	7.8125
74	CCI	1998-11-30	13.4375	3.864734299516903
75	CCI	1998-12-01	13.3125	-0.9302325581395321
76	CCI	1998-12-02	13.3125	0.0
77	CCI	1998-12-03	13.625	2.3474178403755763
78	CCI	1998-12-04	16.375	20.1834862385321
79	CCI	1998-12-07	15.6875	-4.19847328244275
80	CCI	1998-12-08	15.1875	-3.1872509960159334
81	CCI	1998-12-09	17.625	16.049382716049386
82	CCI	1998-12-10	16.9375	-3.900709219858156
83	CCI	1998-12-11	15.9375	-5.904059040590404
84	CCI	1998-12-14	15.25	-4.313725490196074
85	CCI	1998-12-15	15.96875	4.713114754098369
86	CCI	1998-12-16	16.875	5.675146771037176
87	CCI	1998-12-17	17.0625	1.1111111111111072
88	CCI	1998-12-18	17.0	-0.366300366300365
89	CCI	1998-12-21	18.5	8.823529411764696
90	CCI	1998-12-22	17.90625	-3.2094594594594628
91	CCI	1998-12-23	18.5	3.315881326352521
92	CCI	1998-12-24	18.0	-2.7027027027026973
93	CCI	1998-12-28	20.0	11.111111111111116
94	CCI	1998-12-29	20.875	4.374999999999996
95	CCI	1998-12-30	20.875	0.0
96	CCI	1998-12-31	23.5	12.574850299401197
97	CCI	1999-01-04	21.0625	-10.372340425531911
98	CCI	1999-01-05	19.9375	-5.341246290801182
99	CCI	1999-01-06	20.75	4.0752351097178785
100	CCI	1999-01-07	22.5	8.43373493975903
101	CCI	1999-01-08	22.40625	-0.4166666666666652
102	CCI	1999-01-11	21.875	-2.3709902370990243
103	CCI	1999-01-12	21.0	-4.0000000000000036
104	CCI	1999-01-13	20.25	-3.57142857142857
105	CCI	1999-01-14	20.9375	3.3950617283950546
106	CCI	1999-01-15	21.75	3.88059701492538
107	CCI	1999-01-19	22.125	1.724137931034475
108	CCI	1999-01-20	22.75	2.824858757062154
109	CCI	1999-01-21	21.5	-5.494505494505497
110	CCI	1999-01-22	20.0	-6.976744186046513
111	CCI	1999-01-25	21.625	8.125000000000004
112	CCI	1999-01-26	21.5	-0.5780346820809301
113	CCI	1999-01-27	21.5625	0.29069767441860517
114	CCI	1999-01-28	21.375	-0.8695652173912993
115	CCI	1999-01-29	21.625	1.1695906432748648
116	CCI	1999-02-01	21.5625	-0.28901734104046506
117	CCI	1999-02-02	21.875	1.449275362318847
118	CCI	1999-02-03	21.625	-1.1428571428571455
119	CCI	1999-02-04	21.75	0.5780346820809301
120	CCI	1999-02-05	21.75	0.0
121	CCI	1999-02-08	21.75	0.0
122	CCI	1999-02-09	21.125	-2.8735632183908066
123	CCI	1999-02-10	21.0	-0.591715976331364
124	CCI	1999-02-11	19.6875	-6.25
125	CCI	1999-02-12	18.75	-4.761904761904767
126	CCI	1999-02-16	19.0	1.333333333333342
127	CCI	1999-02-17	18.375	-3.289473684210531
128	CCI	1999-02-18	18.75	2.0408163265306145
129	CCI	1999-02-19	18.625	-0.666666666666671
130	CCI	1999-02-22	18.9375	1.6778523489932917
131	CCI	1999-02-23	18.875	-0.330033003300334
132	CCI	1999-02-24	18.9375	0.3311258278145601
133	CCI	1999-02-25	19.125	0.990099009900991
134	CCI	1999-02-26	17.0	-11.111111111111116
135	CCI	1999-03-01	17.25	1.4705882352941124
136	CCI	1999-03-02	17.125	-0.7246376811594235
137	CCI	1999-03-03	17.125	0.0
138	CCI	1999-03-04	18.125	5.8394160583941535
139	CCI	1999-03-05	18.625	2.758620689655178
140	CCI	1999-03-08	18.875	1.342281879194629
141	CCI	1999-03-09	19.375	2.6490066225165476
142	CCI	1999-03-10	18.125	-6.451612903225811
143	CCI	1999-03-11	18.0625	-0.34482758620689724
144	CCI	1999-03-12	18.5625	2.768166089965396
145	CCI	1999-03-15	19.9375	7.407407407407418
146	CCI	1999-03-16	20.0	0.31347962382444194
147	CCI	1999-03-17	19.90625	-0.46874999999999556
148	CCI	1999-03-18	19.25	-3.296703296703296
149	CCI	1999-03-19	18.875	-1.9480519480519431
150	CCI	1999-03-22	18.9375	0.3311258278145601
151	CCI	1999-03-23	18.25	-3.63036303630363
152	CCI	1999-03-24	18.375	0.6849315068493178
153	CCI	1999-03-25	18.125	-1.3605442176870763
154	CCI	1999-03-26	18.0	-0.6896551724137945
155	CCI	1999-03-29	18.375	2.083333333333326
156	CCI	1999-03-30	18.0	-2.0408163265306145
157	CCI	1999-03-31	18.0	0.0
158	CCI	1999-04-01	19.0	5.555555555555558
159	CCI	1999-04-05	18.125	-4.6052631578947345
160	CCI	1999-04-06	17.9375	-1.0344827586206917
161	CCI	1999-04-07	18.09375	0.8710801393728262
162	CCI	1999-04-08	18.28125	1.0362694300518172
163	CCI	1999-04-09	18.25	-0.17094017094017033
164	CCI	1999-04-12	18.1875	-0.3424657534246589
165	CCI	1999-04-13	18.25	0.3436426116838476
166	CCI	1999-04-14	18.0	-1.3698630136986356
167	CCI	1999-04-15	17.625	-2.083333333333337
168	CCI	1999-04-16	17.125	-2.8368794326241176
169	CCI	1999-04-19	17.125	0.0
170	CCI	1999-04-20	16.96875	-0.9124087591240837
171	CCI	1999-04-21	18.1875	7.182320441988943
172	CCI	1999-04-22	18.4375	1.3745704467353903
173	CCI	1999-04-23	18.75	1.6949152542372836
174	CCI	1999-04-26	19.0	1.333333333333342
175	CCI	1999-04-27	19.1875	0.9868421052631637
176	CCI	1999-04-28	19.5	1.6286644951140072
177	CCI	1999-04-29	18.75	-3.8461538461538436
178	CCI	1999-04-30	19.125	2.0000000000000018
179	CCI	1999-05-03	19.0	-0.6535947712418277
180	CCI	1999-05-04	20.0625	5.592105263157898
181	CCI	1999-05-05	20.375	1.5576323987538832
182	CCI	1999-05-06	20.5625	0.9202453987730008
183	CCI	1999-05-07	20.4375	-0.6079027355623046
184	CCI	1999-05-10	18.9375	-7.339449541284404
185	CCI	1999-05-11	18.1875	-3.960396039603964
186	CCI	1999-05-12	18.25	0.3436426116838476
187	CCI	1999-05-13	19.875	8.904109589041088
188	CCI	1999-05-14	19.5	-1.8867924528301883
189	CCI	1999-05-17	20.375	4.487179487179493
190	CCI	1999-05-18	20.8125	2.147239263803691
191	CCI	1999-05-19	21.0	0.9009009009008917
192	CCI	1999-05-20	20.6875	-1.4880952380952328
193	CCI	1999-05-21	20.0	-3.3232628398791486
194	CCI	1999-05-24	19.875	-0.6249999999999978
195	CCI	1999-05-25	19.4375	-2.2012578616352196
196	CCI	1999-05-26	19.0	-2.2508038585209
197	CCI	1999-05-27	18.625	-1.9736842105263164
198	CCI	1999-05-28	20.125	8.053691275167797
199	CCI	1999-06-01	18.5625	-7.7639751552795015
200	CCI	1999-06-02	17.875	-3.703703703703709
201	CCI	1999-06-03	18.4375	3.1468531468531458
202	CCI	1999-06-04	19.75	7.118644067796609
203	CCI	1999-06-07	19.125	-3.164556962025311
204	CCI	1999-06-08	18.9375	-0.9803921568627416
205	CCI	1999-06-09	19.375	2.310231023102305
206	CCI	1999-06-10	19.0	-1.9354838709677469
207	CCI	1999-06-11	18.875	-0.6578947368421018
208	CCI	1999-06-14	18.0	-4.635761589403975
209	CCI	1999-06-15	18.25	1.388888888888884
210	CCI	1999-06-16	19.375	6.164383561643838
211	CCI	1999-06-17	19.8125	2.2580645161290214
212	CCI	1999-06-18	19.75	-0.3154574132492094
213	CCI	1999-06-21	19.3125	-2.215189873417722
214	CCI	1999-06-22	18.4375	-4.530744336569581
215	CCI	1999-06-23	19.125	3.7288135593220417
216	CCI	1999-06-24	18.0	-5.882352941176472
217	CCI	1999-06-25	17.1875	-4.513888888888884
218	CCI	1999-06-28	18.625	8.363636363636374
219	CCI	1999-06-29	19.75	6.040268456375841
220	CCI	1999-06-30	20.8125	5.379746835443044
221	CCI	1999-07-01	21.375	2.7027027027026973
222	CCI	1999-07-02	21.3125	-0.29239766081871066
223	CCI	1999-07-06	20.5	-3.8123167155425186
224	CCI	1999-07-07	19.4375	-5.182926829268297
225	CCI	1999-07-08	19.9375	2.5723472668810254
226	CCI	1999-07-09	20.0625	0.6269592476489061
227	CCI	1999-07-12	21.125	5.295950155763229
228	CCI	1999-07-13	22.375	5.9171597633136175
229	CCI	1999-07-14	25.0	11.731843575418988
230	CCI	1999-07-15	23.375	-6.499999999999995
231	CCI	1999-07-16	24.0	2.673796791443861
232	CCI	1999-07-19	24.8125	3.385416666666674
233	CCI	1999-07-20	24.1875	-2.518891687657432
234	CCI	1999-07-21	24.875	2.84237726098191
235	CCI	1999-07-22	23.6875	-4.773869346733672
236	CCI	1999-07-23	24.125	1.846965699208436
237	CCI	1999-07-26	24.25	0.5181347150259086
238	CCI	1999-07-27	23.25	-4.123711340206182
239	CCI	1999-07-28	22.8125	-1.8817204301075252
240	CCI	1999-07-29	22.875	0.273972602739736
241	CCI	1999-07-30	21.0625	-7.9234972677595605
242	CCI	1999-08-02	23.6875	12.462908011869445
243	CCI	1999-08-03	22.8125	-3.693931398416883
244	CCI	1999-08-04	22.0	-3.561643835616435
245	CCI	1999-08-05	19.1875	-12.784090909090907
246	CCI	1999-08-06	18.5625	-3.2573289902280145
247	CCI	1999-08-09	18.375	-1.0101010101010055
248	CCI	1999-08-10	17.25	-6.122448979591832
249	CCI	1999-08-11	17.8125	3.2608695652173836
250	CCI	1999-08-12	17.625	-1.0526315789473717
251	CCI	1999-08-13	17.5	-0.7092198581560294
252	CCI	1999-08-16	16.875	-3.57142857142857
253	CCI	1999-08-17	17.875	5.9259259259259345
254	CCI	1999-08-18	16.9375	-5.24475524475524
255	CCI	1999-08-19	17.5625	3.690036900368998
256	CCI	1999-08-20	17.5	-0.3558718861209953
257	CCI	1999-08-23	17.375	-0.7142857142857117
258	CCI	1999-08-24	17.375	0.0
259	CCI	1999-08-25	16.625	-4.316546762589923
260	CCI	1999-08-26	17.125	3.007518796992481
261	CCI	1999-08-27	15.25	-10.948905109489049
262	CCI	1999-08-30	15.6875	2.868852459016402
263	CCI	1999-08-31	15.125	-3.585657370517925
264	CCI	1999-09-01	15.5	2.4793388429751984
265	CCI	1999-09-02	17.0	9.677419354838701
266	CCI	1999-09-03	18.0	5.882352941176472
267	CCI	1999-09-07	18.9375	5.208333333333326
268	CCI	1999-09-08	19.125	0.990099009900991
269	CCI	1999-09-09	19.25	0.6535947712418277
270	CCI	1999-09-10	19.625	1.9480519480519431
271	CCI	1999-09-13	19.1875	-2.2292993630573243
272	CCI	1999-09-14	19.4375	1.3029315960912058
273	CCI	1999-09-15	19.8125	1.9292604501607746
274	CCI	1999-09-16	19.4375	-1.8927444794952675
275	CCI	1999-09-17	19.5625	0.6430868167202508
276	CCI	1999-09-20	19.125	-2.2364217252396124
277	CCI	1999-09-21	19.1875	0.32679738562091387
278	CCI	1999-09-22	19.0625	-0.6514657980456029
279	CCI	1999-09-23	19.9375	4.590163934426239
280	CCI	1999-09-24	19.5	-2.1943573667711602
281	CCI	1999-09-27	19.125	-1.9230769230769273
282	CCI	1999-09-28	18.6875	-2.287581699346408
283	CCI	1999-09-29	18.5	-1.0033444816053505
284	CCI	1999-09-30	18.71875	1.1824324324324342
285	CCI	1999-10-01	18.375	-1.8363939899833093
286	CCI	1999-10-04	18.4375	0.340136054421758
287	CCI	1999-10-05	18.1875	-1.3559322033898313
288	CCI	1999-10-06	18.5625	2.0618556701030855
289	CCI	1999-10-07	18.25	-1.683501683501687
290	CCI	1999-10-08	18.625	2.0547945205479534
291	CCI	1999-10-11	18.6875	0.3355704697986628
292	CCI	1999-10-12	17.875	-4.347826086956519
293	CCI	1999-10-13	16.8125	-5.944055944055949
294	CCI	1999-10-14	16.875	0.3717472118959009
295	CCI	1999-10-15	17.5	3.703703703703698
296	CCI	1999-10-18	17.0625	-2.500000000000002
297	CCI	1999-10-19	17.9375	5.128205128205132
298	CCI	1999-10-20	18.0625	0.6968641114982521
299	CCI	1999-10-21	18.0625	0.0
300	CCI	1999-10-22	18.4375	2.076124567474058
301	CCI	1999-10-25	18.3125	-0.6779661016949157
302	CCI	1999-10-26	18.625	1.7064846416382284
303	CCI	1999-10-27	19.1875	3.0201342281879207
304	CCI	1999-10-28	20.03125	4.3973941368078195
305	CCI	1999-10-29	19.25	-3.900156006240252
306	CCI	1999-11-01	19.6875	2.2727272727272707
307	CCI	1999-11-02	18.125	-7.936507936507942
308	CCI	1999-11-03	17.9375	-1.0344827586206917
309	CCI	1999-11-04	18.0	0.34843205574912606
310	CCI	1999-11-05	20.1875	12.152777777777768
311	CCI	1999-11-08	23.375	15.789473684210531
312	CCI	1999-11-09	22.3125	-4.545454545454541
313	CCI	1999-11-10	21.125	-5.3221288515406195
314	CCI	1999-11-11	20.75	-1.7751479289940808
315	CCI	1999-11-12	19.0625	-8.13253012048193
316	CCI	1999-11-15	19.25	0.9836065573770592
317	CCI	1999-11-16	19.0625	-0.9740259740259716
318	CCI	1999-11-17	19.0625	0.0
319	CCI	1999-11-18	19.8125	3.934426229508192
320	CCI	1999-11-19	20.0	0.9463722397476282
321	CCI	1999-11-22	19.8125	-0.9375000000000022
322	CCI	1999-11-23	19.5	-1.577287066246058
323	CCI	1999-11-24	20.0	2.564102564102555
324	CCI	1999-11-26	20.0	0.0
325	CCI	1999-11-29	20.125	0.6250000000000089
326	CCI	1999-11-30	21.0625	4.658385093167694
327	CCI	1999-12-01	20.25	-3.857566765578635
328	CCI	1999-12-02	20.875	3.0864197530864113
329	CCI	1999-12-03	23.25	11.377245508982025
330	CCI	1999-12-06	21.25	-8.602150537634412
331	CCI	1999-12-07	22.1875	4.4117647058823595
332	CCI	1999-12-08	22.0	-0.8450704225352101
333	CCI	1999-12-09	22.6875	3.125
334	CCI	1999-12-10	24.0	5.785123966942152
335	CCI	1999-12-13	25.0	4.166666666666674
336	CCI	1999-12-14	27.3125	9.250000000000004
337	CCI	1999-12-15	27.0	-1.1441647597253968
338	CCI	1999-12-16	24.6875	-8.564814814814813
339	CCI	1999-12-17	26.625	7.848101265822782
340	CCI	1999-12-20	26.3125	-1.1737089201877882
341	CCI	1999-12-21	28.5625	8.551068883610458
342	CCI	1999-12-22	31.5625	10.503282275711157
343	CCI	1999-12-23	30.5	-3.3663366336633693
344	CCI	1999-12-27	31.625	3.688524590163933
345	CCI	1999-12-28	32.375	2.371541501976293
346	CCI	1999-12-29	30.5625	-5.598455598455598
347	CCI	1999-12-30	31.0625	1.6359918200409052
348	CCI	1999-12-31	32.125	3.420523138832987
349	CCI	2000-01-03	30.53125	-4.961089494163429
350	CCI	2000-01-04	30.5	-0.10235414534288667
351	CCI	2000-01-05	30.0625	-1.434426229508201
352	CCI	2000-01-06	29.0	-3.534303534303529
353	CCI	2000-01-07	30.5	5.1724137931034475
354	CCI	2000-01-10	31.9375	4.713114754098369
355	CCI	2000-01-11	30.4375	-4.6966731898238745
356	CCI	2000-01-12	30.0	-1.4373716632443578
357	CCI	2000-01-13	30.0	0.0
358	CCI	2000-01-14	28.875	-3.749999999999998
359	CCI	2000-01-18	30.0625	4.112554112554112
360	CCI	2000-01-19	30.0	-0.20790020790020236
361	CCI	2000-01-20	30.1875	0.6250000000000089
362	CCI	2000-01-21	31.0	2.69151138716357
363	CCI	2000-01-24	34.125	10.080645161290324
364	CCI	2000-01-25	33.75	-1.098901098901095
365	CCI	2000-01-26	34.0	0.7407407407407307
366	CCI	2000-01-27	32.875	-3.308823529411764
367	CCI	2000-01-28	33.125	0.7604562737642651
368	CCI	2000-01-31	31.625	-4.528301886792452
369	CCI	2000-02-01	31.875	0.7905138339920903
370	CCI	2000-02-02	33.25	4.313725490196085
371	CCI	2000-02-03	33.0625	-0.5639097744360888
372	CCI	2000-02-04	32.09375	-2.930056710775042
373	CCI	2000-02-07	31.625	-1.4605647517039966
374	CCI	2000-02-08	32.375	2.371541501976293
375	CCI	2000-02-09	33.8125	4.440154440154442
376	CCI	2000-02-10	39.9375	18.114602587800377
377	CCI	2000-02-11	38.96875	-2.4256651017214415
378	CCI	2000-02-14	36.9375	-5.212510024057737
379	CCI	2000-02-15	35.75	-3.2148900169204686
380	CCI	2000-02-16	34.0625	-4.720279720279718
381	CCI	2000-02-17	33.6875	-1.1009174311926606
382	CCI	2000-02-18	32.75	-2.78293135435993
383	CCI	2000-02-22	33.5625	2.4809160305343525
384	CCI	2000-02-23	31.8125	-5.214152700186214
385	CCI	2000-02-24	32.125	0.982318271119853
386	CCI	2000-02-25	33.125	3.112840466926059
387	CCI	2000-02-28	31.375	-5.283018867924527
388	CCI	2000-02-29	32.25	2.7888446215139417
389	CCI	2000-03-01	33.375	3.488372093023262
390	CCI	2000-03-02	40.0	19.850187265917608
391	CCI	2000-03-03	42.4375	6.093750000000009
392	CCI	2000-03-06	40.6875	-4.123711340206182
393	CCI	2000-03-07	40.0625	-1.5360983102918557
394	CCI	2000-03-08	39.75	-0.7800312012480548
395	CCI	2000-03-09	40.8125	2.672955974842761
396	CCI	2000-03-10	41.5	1.6845329249617125
397	CCI	2000-03-13	41.5	0.0
398	CCI	2000-03-14	41.0	-1.2048192771084376
399	CCI	2000-03-15	40.0625	-2.286585365853655
400	CCI	2000-03-16	40.3125	0.6240249609984483
401	CCI	2000-03-17	40.5	0.46511627906977715
402	CCI	2000-03-20	40.0	-1.2345679012345734
403	CCI	2000-03-21	39.75	-0.6249999999999978
404	CCI	2000-03-22	41.875	5.3459119496855445
405	CCI	2000-03-23	42.25	0.8955223880596996
406	CCI	2000-03-24	41.625	-1.4792899408283988
407	CCI	2000-03-27	39.9375	-4.054054054054057
408	CCI	2000-03-28	38.5	-3.5993740219092296
409	CCI	2000-03-29	37.875	-1.6233766233766267
410	CCI	2000-03-30	36.0	-4.950495049504955
411	CCI	2000-03-31	37.875	5.208333333333326
412	CCI	2000-04-03	33.5	-11.551155115511547
413	CCI	2000-04-04	34.25	2.238805970149249
414	CCI	2000-04-05	35.375	3.2846715328467058
415	CCI	2000-04-06	39.375	11.307420494699638
416	CCI	2000-04-07	38.5	-2.2222222222222254
417	CCI	2000-04-10	39.8125	3.409090909090917
418	CCI	2000-04-11	36.75	-7.692307692307687
419	CCI	2000-04-12	33.5625	-8.673469387755105
420	CCI	2000-04-13	35.0	4.283054003724396
421	CCI	2000-04-14	32.875	-6.071428571428572
422	CCI	2000-04-17	32.25	-1.9011406844106515
423	CCI	2000-04-18	36.0	11.627906976744185
424	CCI	2000-04-19	35.5625	-1.215277777777779
425	CCI	2000-04-20	33.9375	-4.569420035149385
426	CCI	2000-04-24	33.8125	-0.36832412523020164
427	CCI	2000-04-25	33.8125	0.0
428	CCI	2000-04-26	37.75	11.645101663585944
429	CCI	2000-04-27	38.125	0.9933774834437026
430	CCI	2000-04-28	38.375	0.6557377049180246
431	CCI	2000-05-01	37.8125	-1.4657980456026065
432	CCI	2000-05-02	37.125	-1.8181818181818188
433	CCI	2000-05-03	33.0	-11.111111111111116
434	CCI	2000-05-04	36.75	11.363636363636353
435	CCI	2000-05-05	34.875	-5.102040816326525
436	CCI	2000-05-08	33.125	-5.017921146953408
437	CCI	2000-05-09	31.875	-3.7735849056603765
438	CCI	2000-05-10	30.125	-5.490196078431375
439	CCI	2000-05-11	29.6875	-1.4522821576763434
440	CCI	2000-05-12	29.875	0.6315789473684275
441	CCI	2000-05-15	29.75	-0.4184100418409997
442	CCI	2000-05-16	31.25	5.042016806722693
443	CCI	2000-05-17	30.625	-2.0000000000000018
444	CCI	2000-05-18	29.75	-2.857142857142858
445	CCI	2000-05-19	28.15625	-5.35714285714286
446	CCI	2000-05-22	26.5625	-5.660377358490565
447	CCI	2000-05-23	25.125	-5.41176470588235
448	CCI	2000-05-24	24.5	-2.487562189054726
449	CCI	2000-05-25	24.8125	1.2755102040816313
450	CCI	2000-05-26	25.25	1.7632241813602123
451	CCI	2000-05-30	27.0	6.930693069306937
452	CCI	2000-05-31	26.1875	-3.009259259259256
453	CCI	2000-06-01	28.0	6.921241050119331
454	CCI	2000-06-02	30.75	9.82142857142858
455	CCI	2000-06-05	35.625	15.853658536585357
456	CCI	2000-06-06	35.9375	0.8771929824561431
457	CCI	2000-06-07	36.0625	0.3478260869565153
458	CCI	2000-06-08	33.9375	-5.892547660311953
459	CCI	2000-06-09	35.0625	3.3149171270718147
460	CCI	2000-06-12	35.0	-0.17825311942959443
461	CCI	2000-06-13	35.0625	0.17857142857142794
462	CCI	2000-06-14	35.0	-0.17825311942959443
463	CCI	2000-06-15	34.1875	-2.3214285714285743
464	CCI	2000-06-16	34.8125	1.8281535648994485
465	CCI	2000-06-19	35.0	0.538599640933568
466	CCI	2000-06-20	36.8125	5.178571428571432
467	CCI	2000-06-21	36.625	-0.5093378607809895
468	CCI	2000-06-22	36.0	-1.7064846416382284
469	CCI	2000-06-23	35.625	-1.041666666666663
470	CCI	2000-06-26	36.0	1.0526315789473717
471	CCI	2000-06-27	36.0	0.0
472	CCI	2000-06-28	35.0625	-2.604166666666663
473	CCI	2000-06-29	35.125	0.17825311942958333
474	CCI	2000-06-30	36.5	3.9145907473309594
475	CCI	2000-07-03	36.8125	0.8561643835616417
476	CCI	2000-07-05	37.1875	1.018675721561979
477	CCI	2000-07-06	36.0	-3.1932773109243695
478	CCI	2000-07-07	37.4375	3.993055555555558
479	CCI	2000-07-10	37.9375	1.3355592654423987
480	CCI	2000-07-11	38.875	2.471169686985175
481	CCI	2000-07-12	38.875	0.0
482	CCI	2000-07-13	39.0625	0.4823151125401992
483	CCI	2000-07-14	39.5	1.1200000000000099
484	CCI	2000-07-17	38.375	-2.848101265822789
485	CCI	2000-07-18	37.25	-2.931596091205213
486	CCI	2000-07-19	34.0	-8.7248322147651
487	CCI	2000-07-20	36.1875	6.433823529411775
488	CCI	2000-07-21	34.125	-5.699481865284972
489	CCI	2000-07-24	33.5	-1.831501831501836
490	CCI	2000-07-25	32.5625	-2.7985074626865725
491	CCI	2000-07-26	31.4375	-3.454894433781186
492	CCI	2000-07-27	30.0	-4.572564612326047
493	CCI	2000-07-28	33.75	12.5
494	CCI	2000-07-31	34.0	0.7407407407407307
495	CCI	2000-08-01	35.25	3.6764705882353033
496	CCI	2000-08-02	35.375	0.35460992907800915
497	CCI	2000-08-03	36.0625	1.9434628975264934
498	CCI	2000-08-04	36.484375	1.1698440207972283
499	CCI	2000-08-07	38.375	5.1820128479657335
500	CCI	2000-08-08	35.25	-8.143322475570036
501	CCI	2000-08-09	34.75	-1.4184397163120588
502	CCI	2000-08-10	36.765625	5.8003597122302075
503	CCI	2000-08-11	37.1875	1.1474713132171743
504	CCI	2000-08-14	37.5625	1.0084033613445342
505	CCI	2000-08-15	37.6875	0.33277870216306127
506	CCI	2000-08-16	37.75	0.16583747927032544
507	CCI	2000-08-17	37.75	0.0
508	CCI	2000-08-18	38.5625	2.1523178807947074
509	CCI	2000-08-21	37.875	-1.7828200972447306
510	CCI	2000-08-22	36.625	-3.300330033003296
511	CCI	2000-08-23	36.375	-0.6825938566552892
512	CCI	2000-08-24	36.4375	0.1718213058419238
513	CCI	2000-08-25	36.625	0.5145797598627766
514	CCI	2000-08-28	36.0	-1.7064846416382284
515	CCI	2000-08-29	36.0625	0.17361111111111605
516	CCI	2000-08-30	35.3125	-2.0797227036395194
517	CCI	2000-08-31	34.6875	-1.7699115044247815
518	CCI	2000-09-01	34.875	0.540540540540535
519	CCI	2000-09-05	33.8125	-3.046594982078854
520	CCI	2000-09-06	33.8125	0.0
521	CCI	2000-09-07	32.5625	-3.6968576709796697
522	CCI	2000-09-08	31.5	-3.262955854126681
523	CCI	2000-09-11	31.8125	0.9920634920634885
524	CCI	2000-09-12	32.875	3.3398821218074692
525	CCI	2000-09-13	33.3125	1.3307984790874583
526	CCI	2000-09-14	32.1875	-3.3771106941838602
527	CCI	2000-09-15	30.3125	-5.825242718446599
528	CCI	2000-09-18	29.40625	-2.989690721649485
529	CCI	2000-09-19	29.4375	0.10626992561104665
530	CCI	2000-09-20	28.0	-4.883227176220806
531	CCI	2000-09-21	26.0	-7.14285714285714
532	CCI	2000-09-22	25.125	-3.3653846153846145
533	CCI	2000-09-25	28.0	11.442786069651746
534	CCI	2000-09-26	28.6875	2.4553571428571397
535	CCI	2000-09-27	27.5	-4.139433551198257
536	CCI	2000-09-28	29.0	5.454545454545445
537	CCI	2000-09-29	31.0625	7.1120689655172376
538	CCI	2000-10-02	29.875	-3.82293762575453
539	CCI	2000-10-03	28.5625	-4.3933054393305415
540	CCI	2000-10-04	28.375	-0.6564551422319487
541	CCI	2000-10-05	27.3125	-3.7444933920704804
542	CCI	2000-10-06	27.0	-1.1441647597253968
543	CCI	2000-10-09	25.9375	-3.935185185185186
544	CCI	2000-10-10	25.5625	-1.4457831325301207
545	CCI	2000-10-11	25.6875	0.4889975550122161
546	CCI	2000-10-12	24.4375	-4.866180048661805
547	CCI	2000-10-13	25.6875	5.115089514066495
548	CCI	2000-10-16	26.4375	2.9197080291970767
549	CCI	2000-10-17	24.375	-7.801418439716312
550	CCI	2000-10-18	22.5625	-7.435897435897432
551	CCI	2000-10-19	24.125	6.9252077562326875
552	CCI	2000-10-20	24.4375	1.2953367875647714
553	CCI	2000-10-23	26.25	7.416879795396425
554	CCI	2000-10-24	27.1875	3.571428571428581
555	CCI	2000-10-25	25.25	-7.126436781609192
556	CCI	2000-10-26	25.234375	-0.061881188118806385
557	CCI	2000-10-27	28.5	12.941176470588234
558	CCI	2000-10-30	28.1875	-1.0964912280701733
559	CCI	2000-10-31	30.3125	7.538802660753885
560	CCI	2000-11-01	29.9375	-1.2371134020618513
561	CCI	2000-11-02	30.3125	1.2526096033402823
562	CCI	2000-11-03	30.25	-0.20618556701030855
563	CCI	2000-11-06	30.875	2.066115702479343
564	CCI	2000-11-07	31.0	0.4048582995951344
565	CCI	2000-11-08	30.4375	-1.814516129032262
566	CCI	2000-11-09	29.4375	-3.285420944558526
567	CCI	2000-11-10	28.8125	-2.123142250530785
568	CCI	2000-11-13	27.5625	-4.338394793926248
569	CCI	2000-11-14	29.875	8.390022675736963
570	CCI	2000-11-15	30.875	3.347280334728042
571	CCI	2000-11-16	31.0	0.4048582995951344
572	CCI	2000-11-17	29.0	-6.451612903225811
573	CCI	2000-11-20	27.6875	-4.525862068965514
574	CCI	2000-11-21	26.3125	-4.966139954853277
575	CCI	2000-11-22	24.5	-6.888361045130642
576	CCI	2000-11-24	25.125	2.5510204081632626
577	CCI	2000-11-27	26.625	5.970149253731338
578	CCI	2000-11-28	24.75	-7.042253521126762
579	CCI	2000-11-29	23.875	-3.535353535353536
580	CCI	2000-11-30	23.8125	-0.2617801047120394
581	CCI	2000-12-01	24.0	0.7874015748031482
582	CCI	2000-12-04	22.9375	-4.4270833333333375
583	CCI	2000-12-05	24.5	6.811989100817439
584	CCI	2000-12-06	24.0625	-1.7857142857142905
585	CCI	2000-12-07	22.4375	-6.7532467532467555
586	CCI	2000-12-08	28.6875	27.85515320334262
587	CCI	2000-12-11	27.1875	-5.228758169934644
588	CCI	2000-12-12	26.4375	-2.758620689655178
589	CCI	2000-12-13	26.6875	0.9456264775413725
590	CCI	2000-12-14	26.5	-0.7025761124121788
591	CCI	2000-12-15	25.5	-3.7735849056603765
592	CCI	2000-12-18	24.8125	-2.6960784313725505
593	CCI	2000-12-19	23.0	-7.304785894206544
594	CCI	2000-12-20	23.375	1.6304347826086918
595	CCI	2000-12-21	22.6875	-2.941176470588236
596	CCI	2000-12-22	26.875	18.45730027548209
597	CCI	2000-12-26	26.0625	-3.023255813953485
598	CCI	2000-12-27	26.0625	0.0
599	CCI	2000-12-28	26.375	1.1990407673860837
600	CCI	2000-12-29	27.0625	2.6066350710900466
601	CCI	2001-01-02	25.625	-5.311778290993074
602	CCI	2001-01-03	28.0625	9.512195121951228
603	CCI	2001-01-04	29.5	5.122494432071267
604	CCI	2001-01-05	26.0625	-11.652542372881358
605	CCI	2001-01-08	26.6875	2.3980815347721895
606	CCI	2001-01-09	27.625	3.512880562060894
607	CCI	2001-01-10	27.5	-0.4524886877828038
608	CCI	2001-01-11	29.625	7.727272727272738
609	CCI	2001-01-12	26.75	-9.704641350210974
610	CCI	2001-01-16	26.0	-2.8037383177570097
611	CCI	2001-01-17	26.5	1.9230769230769162
612	CCI	2001-01-18	26.5	0.0
613	CCI	2001-01-19	26.6875	0.7075471698113178
614	CCI	2001-01-22	26.375	-1.1709601873536313
615	CCI	2001-01-23	27.25	3.3175355450236976
616	CCI	2001-01-24	27.0	-0.917431192660545
617	CCI	2001-01-25	27.0625	0.23148148148148806
618	CCI	2001-01-26	28.8125	6.46651270207852
619	CCI	2001-01-29	29.5	2.386117136659438
620	CCI	2001-01-30	29.4375	-0.21186440677966045
621	CCI	2001-01-31	27.9375	-5.095541401273884
622	CCI	2001-02-01	28.625	2.460850111856816
623	CCI	2001-02-02	27.9375	-2.4017467248908297
624	CCI	2001-02-05	26.5	-5.1454138702460845
625	CCI	2001-02-06	26.9375	1.650943396226423
626	CCI	2001-02-07	28.25	4.872389791183296
627	CCI	2001-02-08	27.625	-2.212389380530977
628	CCI	2001-02-09	25.5	-7.692307692307687
629	CCI	2001-02-12	26.5	3.9215686274509887
630	CCI	2001-02-13	26.9375	1.650943396226423
631	CCI	2001-02-14	26.5625	-1.39211136890951
632	CCI	2001-02-15	25.5625	-3.7647058823529367
633	CCI	2001-02-16	26.25	2.689486552567244
634	CCI	2001-02-20	23.9375	-8.809523809523812
635	CCI	2001-02-21	24.3125	1.5665796344647598
636	CCI	2001-02-22	24.6875	1.5424164524421524
637	CCI	2001-02-23	24.3125	-1.518987341772149
638	CCI	2001-02-26	25.4375	4.6272493573264795
639	CCI	2001-02-27	25.0	-1.7199017199017175
640	CCI	2001-02-28	25.125	0.49999999999998934
641	CCI	2001-03-01	24.9375	-0.7462686567164201
642	CCI	2001-03-02	25.0	0.25062656641603454
643	CCI	2001-03-05	25.0	0.0
644	CCI	2001-03-06	25.3125	1.2499999999999956
645	CCI	2001-03-07	24.875	-1.7283950617283939
646	CCI	2001-03-08	23.8125	-4.2713567839196
647	CCI	2001-03-09	23.3125	-2.099737532808399
648	CCI	2001-03-12	20.625	-11.528150134048254
649	CCI	2001-03-13	18.875	-8.484848484848484
650	CCI	2001-03-14	16.9375	-10.264900662251652
651	CCI	2001-03-15	17.0	0.36900369003689537
652	CCI	2001-03-16	16.625	-2.2058823529411797
653	CCI	2001-03-19	17.375	4.511278195488733
654	CCI	2001-03-20	16.625	-4.316546762589923
655	CCI	2001-03-21	15.0	-9.774436090225569
656	CCI	2001-03-22	14.5625	-2.9166666666666674
657	CCI	2001-03-23	15.125	3.862660944205998
658	CCI	2001-03-26	15.25	0.8264462809917328
659	CCI	2001-03-27	17.3125	13.524590163934436
660	CCI	2001-03-28	15.75	-9.025270758122739
661	CCI	2001-03-29	15.5	-1.5873015873015928
662	CCI	2001-03-30	14.8125	-4.435483870967738
663	CCI	2001-04-02	14.125	-4.641350210970463
664	CCI	2001-04-03	11.9375	-15.486725663716816
665	CCI	2001-04-04	12.3125	3.141361256544495
666	CCI	2001-04-05	14.5625	18.274111675126914
667	CCI	2001-04-06	14.0	-3.862660944206009
668	CCI	2001-04-09	15.010000228881836	7.214287349155968
669	CCI	2001-04-10	18.149999618530273	20.919382689991807
670	CCI	2001-04-11	19.260000228881836	6.115705970694929
671	CCI	2001-04-12	19.989999771118164	3.790236415167003
672	CCI	2001-04-16	19.0	-4.952475149842317
673	CCI	2001-04-17	20.139999389648438	5.999996787623352
674	CCI	2001-04-18	22.8700008392334	13.55512180893177
675	CCI	2001-04-19	23.459999084472656	2.579791095709627
676	CCI	2001-04-20	22.489999771118164	-4.134694591682663
677	CCI	2001-04-23	21.299999237060547	-5.2912429798502085
678	CCI	2001-04-24	20.43000030517578	-4.084502173929783
679	CCI	2001-04-25	21.5	5.237394414297403
680	CCI	2001-04-26	22.559999465942383	4.93023007415061
681	CCI	2001-04-27	23.559999465942383	4.432624218407666
682	CCI	2001-04-30	24.489999771118164	3.9473698058446915
683	CCI	2001-05-01	23.75	-3.0216405799679436
684	CCI	2001-05-02	23.739999771118164	-0.042106226870886054
685	CCI	2001-05-03	22.81999969482422	-3.875316281229324
686	CCI	2001-05-04	22.399999618530273	-1.8404911564885107
687	CCI	2001-05-07	21.850000381469727	-2.455353778691871
688	CCI	2001-05-08	20.200000762939453	-7.551485536492642
689	CCI	2001-05-09	20.190000534057617	-0.04950608170363191
690	CCI	2001-05-10	19.399999618530273	-3.912832563796753
691	CCI	2001-05-11	18.979999542236328	-2.1649488894462388
692	CCI	2001-05-14	18.75	-1.2117995141386007
693	CCI	2001-05-15	18.3799991607666	-1.9733378092447906
694	CCI	2001-05-16	18.5	0.6528881649219498
695	CCI	2001-05-17	18.6200008392334	0.6486531850453892
696	CCI	2001-05-18	17.75	-4.672399570467567
697	CCI	2001-05-21	17.450000762939453	-1.690136546819987
698	CCI	2001-05-22	17.600000381469727	0.8595966302124447
699	CCI	2001-05-23	17.0	-3.409093002642438
700	CCI	2001-05-24	17.25	1.4705882352941124
701	CCI	2001-05-25	17.030000686645508	-1.2753583382869138
702	CCI	2001-05-29	16.350000381469727	-3.9929552422685477
703	CCI	2001-05-30	16.040000915527344	-1.8960211541873773
704	CCI	2001-05-31	16.600000381469727	3.491268291638816
705	CCI	2001-06-01	16.049999237060547	-3.3132598299403404
706	CCI	2001-06-04	16.280000686645508	1.4330309066549418
707	CCI	2001-06-05	16.280000686645508	0.0
708	CCI	2001-06-06	16.299999237060547	0.1228412135845014
709	CCI	2001-06-07	16.600000381469727	1.840497904607763
710	CCI	2001-06-08	16.559999465942383	-0.2409693651091449
711	CCI	2001-06-11	16.549999237060547	-0.06038785751414366
712	CCI	2001-06-12	15.899999618530273	-3.927490323230498
713	CCI	2001-06-13	15.819999694824219	-0.5031441863232566
714	CCI	2001-06-14	15.0	-5.183310433896504
715	CCI	2001-06-15	14.300000190734863	-4.66666539510091
716	CCI	2001-06-18	13.75	-3.846155128663664
717	CCI	2001-06-19	13.399999618530273	-2.5454573197798314
718	CCI	2001-06-20	14.390000343322754	7.388065320714277
719	CCI	2001-06-21	14.210000038146973	-1.2508707496960203
720	CCI	2001-06-22	13.979999542236328	-1.6185819513948263
721	CCI	2001-06-25	14.199999809265137	1.5736786425789573
722	CCI	2001-06-26	14.399999618530273	1.408449379940424
723	CCI	2001-06-27	14.050000190734863	-2.4305516463002053
724	CCI	2001-06-28	14.899999618530273	6.049817909297506
725	CCI	2001-06-29	16.399999618530273	10.067114351697937
726	CCI	2001-07-02	15.949999809265137	-2.743901339831034
727	CCI	2001-07-03	15.829999923706055	-0.7523503886775917
728	CCI	2001-07-05	15.40999984741211	-2.6531906400389715
729	CCI	2001-07-06	14.5	-5.905255395345965
730	CCI	2001-07-09	14.640000343322754	0.9655196091224338
731	CCI	2001-07-10	14.079999923706055	-3.8251393885527674
732	CCI	2001-07-11	13.300000190734863	-5.539770860779125
733	CCI	2001-07-12	13.59000015258789	2.1804508097304387
734	CCI	2001-07-13	14.25	4.856510963956295
735	CCI	2001-07-16	13.15999984741211	-7.64912387780976
736	CCI	2001-07-17	13.0600004196167	-0.7598740802043036
737	CCI	2001-07-18	12.720000267028809	-2.6033701505644324
738	CCI	2001-07-19	10.550000190734863	-17.059748669335704
739	CCI	2001-07-20	10.989999771118164	4.170612060933543
740	CCI	2001-07-23	10.449999809265137	-4.9135575350251814
741	CCI	2001-07-24	9.949999809265137	-4.784689082546123
742	CCI	2001-07-25	9.859999656677246	-0.9045241639510926
743	CCI	2001-07-26	9.869999885559082	0.10142220314444117
744	CCI	2001-07-27	9.680000305175781	-1.9250211001652695
745	CCI	2001-07-30	9.890000343322754	2.169421813289496
746	CCI	2001-07-31	9.75	-1.415574706398015
747	CCI	2001-08-01	8.5	-12.82051282051282
748	CCI	2001-08-02	9.25	8.823529411764696
749	CCI	2001-08-03	9.510000228881836	2.810813285209046
750	CCI	2001-08-06	9.699999809265137	1.9978924901207895
751	CCI	2001-08-07	9.550000190734863	-1.5463878503069517
752	CCI	2001-08-08	9.739999771118164	1.9895243621841363
753	CCI	2001-08-09	9.4399995803833	-3.080084166166497
754	CCI	2001-08-10	9.649999618530273	2.224576774170206
755	CCI	2001-08-13	9.59000015258789	-0.6217561483336187
756	CCI	2001-08-14	9.399999618530273	-1.9812359857611206
757	CCI	2001-08-15	8.75	-6.914889839451965
758	CCI	2001-08-16	8.199999809265137	-6.285716465541292
759	CCI	2001-08-17	8.0	-2.439022120941492
760	CCI	2001-08-20	7.699999809265137	-3.750002384185791
761	CCI	2001-08-21	7.510000228881836	-2.4675270790874726
762	CCI	2001-08-22	7.570000171661377	0.7989339673891704
763	CCI	2001-08-23	8.359999656677246	10.43592426818254
764	CCI	2001-08-24	9.079999923706055	8.612443739202003
765	CCI	2001-08-27	10.34000015258789	13.876654619701355
766	CCI	2001-08-28	10.0	-3.2882025877223553
767	CCI	2001-08-29	10.0	0.0
768	CCI	2001-08-30	9.90999984741211	-0.9000015258789018
769	CCI	2001-08-31	10.1899995803833	2.8254262087028303
770	CCI	2001-09-04	9.850000381469727	-3.3365967901323956
771	CCI	2001-09-05	8.899999618530273	-9.644677422821612
772	CCI	2001-09-06	8.300000190734863	-6.741566893398277
773	CCI	2001-09-07	8.850000381469727	6.6265081698289485
774	CCI	2001-09-10	9.0	1.6949108707875915
775	CCI	2001-09-17	9.0	0.0
776	CCI	2001-09-18	9.140000343322754	1.5555593702528236
777	CCI	2001-09-19	8.699999809265137	-4.814010038621719
778	CCI	2001-09-20	8.239999771118164	-5.287356876227656
779	CCI	2001-09-21	8.399999618530273	1.9417457749564715
780	CCI	2001-09-24	8.899999618530273	5.952381222696812
781	CCI	2001-09-25	8.699999809265137	-2.247188964466096
782	CCI	2001-09-26	8.039999961853027	-7.586205308984462
783	CCI	2001-09-27	7.909999847412109	-1.6169168539517775
784	CCI	2001-09-28	9.0	13.780027479324186
785	CCI	2001-10-01	8.880000114440918	-1.3333320617675781
786	CCI	2001-10-02	9.399999618530273	5.85585019580932
787	CCI	2001-10-03	9.140000343322754	-2.765949848497673
788	CCI	2001-10-04	9.8100004196167	7.330416314299315
789	CCI	2001-10-05	9.579999923706055	-2.344551336111267
790	CCI	2001-10-08	9.300000190734863	-2.9227529770467164
791	CCI	2001-10-09	10.010000228881836	7.63440885575799
792	CCI	2001-10-10	10.5600004196167	5.494507274315019
793	CCI	2001-10-11	11.800000190734863	11.742421608380704
794	CCI	2001-10-12	11.020000457763672	-6.610167121722865
795	CCI	2001-10-15	10.5	-4.718697242860159
796	CCI	2001-10-16	10.75	2.3809523809523725
797	CCI	2001-10-17	10.800000190734863	0.4651180533475685
798	CCI	2001-10-18	10.989999771118164	1.7592553428498858
799	CCI	2001-10-19	11.710000038146973	6.551412939252077
800	CCI	2001-10-22	11.649999618530273	-0.5123861607279179
801	CCI	2001-10-23	11.579999923706055	-0.6008557692386396
802	CCI	2001-10-24	11.369999885559082	-1.8134718439597797
803	CCI	2001-10-25	11.449999809265137	0.7036053167217782
804	CCI	2001-10-26	12.149999618530273	6.113535553936944
805	CCI	2001-10-29	11.949999809265137	-1.6460890168269016
806	CCI	2001-10-30	11.270000457763672	-5.690371233096125
807	CCI	2001-10-31	11.699999809265137	3.8154333099893245
808	CCI	2001-11-01	11.739999771118164	0.34188002141120055
809	CCI	2001-11-02	12.020000457763672	2.3850144131547957
810	CCI	2001-11-05	11.970000267028809	-0.41597494867454676
811	CCI	2001-11-06	11.0	-8.103594364159372
812	CCI	2001-11-07	10.4399995803833	-5.090912905606359
813	CCI	2001-11-08	10.350000381469727	-0.8620613269245903
814	CCI	2001-11-09	10.25	-0.9661872249663306
815	CCI	2001-11-12	10.0	-2.4390243902439046
816	CCI	2001-11-13	10.609999656677246	6.09999656677247
817	CCI	2001-11-14	11.020000457763672	3.8642866574307266
818	CCI	2001-11-15	11.140000343322754	1.0889281358835268
819	CCI	2001-11-16	11.520000457763672	3.411131981415849
820	CCI	2001-11-19	12.149999618530273	5.468742497679568
821	CCI	2001-11-20	11.90999984741211	-1.9753068201922797
822	CCI	2001-11-21	11.380000114440918	-4.450039796485417
823	CCI	2001-11-23	11.640000343322754	2.2847120058628434
824	CCI	2001-11-26	11.600000381469727	-0.34364227382496226
825	CCI	2001-11-27	12.0	3.448272460139301
826	CCI	2001-11-28	11.399999618530273	-5.000003178914392
827	CCI	2001-11-29	11.399999618530273	0.0
828	CCI	2001-11-30	10.890000343322754	-4.4736780023968965
829	CCI	2001-12-03	10.600000381469727	-2.6629931378362337
830	CCI	2001-12-04	10.739999771118164	1.3207489114168025
831	CCI	2001-12-05	11.0	2.4208587935078407
832	CCI	2001-12-06	10.850000381469727	-1.3636328957297605
833	CCI	2001-12-07	10.260000228881836	-5.437789233588674
834	CCI	2001-12-10	9.970000267028809	-2.826510286390438
835	CCI	2001-12-11	9.619999885559082	-3.51053532693667
836	CCI	2001-12-12	9.100000381469727	-5.405400314712527
837	CCI	2001-12-13	9.289999961853027	2.0879073892150046
838	CCI	2001-12-14	9.399999618530273	1.1840652005267183
839	CCI	2001-12-17	10.050000190734863	6.914899984923828
840	CCI	2001-12-18	10.350000381469727	2.985076468072445
841	CCI	2001-12-19	9.850000381469727	-4.830917696343107
842	CCI	2001-12-20	10.010000228881836	1.6243638702096774
843	CCI	2001-12-21	9.600000381469727	-4.0959024778954305
844	CCI	2001-12-24	9.850000381469727	2.604166563186383
845	CCI	2001-12-26	10.119999885559082	2.741111610485736
846	CCI	2001-12-27	10.350000381469727	2.272732198731031
847	CCI	2001-12-28	10.710000038146973	3.478257424239106
848	CCI	2001-12-31	10.680000305175781	-0.28010955055404185
849	CCI	2002-01-02	11.0	2.99625173858038
850	CCI	2002-01-03	11.489999771118164	4.4545433738014895
851	CCI	2002-01-04	11.149999618530273	-2.959096252051563
852	CCI	2002-01-07	10.829999923706055	-2.869952518136487
853	CCI	2002-01-08	10.039999961853027	-7.294551869051968
854	CCI	2002-01-09	9.8100004196167	-2.2908321026913425
855	CCI	2002-01-10	9.0	-8.256884658200125
856	CCI	2002-01-11	9.199999809265137	2.222220102945971
857	CCI	2002-01-14	8.899999618530273	-3.26087170602698
858	CCI	2002-01-15	8.899999618530273	0.0
859	CCI	2002-01-16	8.300000190734863	-6.741566893398277
860	CCI	2002-01-17	7.900000095367432	-4.819278146691419
861	CCI	2002-01-18	6.980000019073486	-11.645570445415999
862	CCI	2002-01-22	6.429999828338623	-7.879658871517736
863	CCI	2002-01-23	7.429999828338623	15.552099948630627
864	CCI	2002-01-24	7.789999961853027	4.845223981585223
865	CCI	2002-01-25	7.789999961853027	0.0
866	CCI	2002-01-28	7.619999885559082	-2.182285970814135
867	CCI	2002-01-29	7.199999809265137	-5.511812107634039
868	CCI	2002-01-30	7.070000171661377	-1.8055505701051966
869	CCI	2002-01-31	7.269999980926514	2.8288515475118903
870	CCI	2002-02-01	7.059999942779541	-2.8885837510031154
871	CCI	2002-02-04	6.599999904632568	-6.515581329677311
872	CCI	2002-02-05	5.849999904632568	-11.363636527836485
873	CCI	2002-02-06	5.900000095367432	0.8547041290593693
874	CCI	2002-02-07	6.510000228881836	10.33898514668441
875	CCI	2002-02-08	6.5	-0.1536133414783869
876	CCI	2002-02-11	7.380000114440918	13.538463299091053
877	CCI	2002-02-12	7.059999942779541	-4.3360456192299
878	CCI	2002-02-13	7.019999980926514	-0.5665717022269479
879	CCI	2002-02-14	6.150000095367432	-12.393160796622361
880	CCI	2002-02-15	6.0	-2.439025903112113
881	CCI	2002-02-19	5.900000095367432	-1.6666650772094727
882	CCI	2002-02-20	6.059999942779541	2.7118617767097675
883	CCI	2002-02-21	5.699999809265137	-5.940596318706948
884	CCI	2002-02-22	5.579999923706055	-2.105261220606125
885	CCI	2002-02-25	5.860000133514404	5.0179249755685
886	CCI	2002-02-26	5.980000019073486	2.047779570392505
887	CCI	2002-02-27	6.300000190734863	5.351173422085642
888	CCI	2002-02-28	6.210000038146973	-1.4285738073508303
889	CCI	2002-03-01	7.900000095367432	27.21417144668401
890	CCI	2002-03-04	7.71999979019165	-2.27848484813733
891	CCI	2002-03-05	7.590000152587891	-1.6839331753470521
892	CCI	2002-03-06	8.710000038146973	14.756256430076697
893	CCI	2002-03-07	8.949999809265137	2.7554508618489404
894	CCI	2002-03-08	8.720000267028809	-2.569827342322739
895	CCI	2002-03-11	8.989999771118164	3.0963244933632783
896	CCI	2002-03-12	8.350000381469727	-7.119014526613665
897	CCI	2002-03-13	8.0	-4.19162114347259
898	CCI	2002-03-14	7.989999771118164	-0.12500286102294922
899	CCI	2002-03-15	7.599999904632568	-4.881099845526238
900	CCI	2002-03-18	7.510000228881836	-1.1842062747378868
901	CCI	2002-03-19	7.050000190734863	-6.1251667660130344
902	CCI	2002-03-20	7.0	-0.709222544427357
903	CCI	2002-03-21	6.920000076293945	-1.1428560529436416
904	CCI	2002-03-22	6.949999809265137	0.4335221479832452
905	CCI	2002-03-25	6.760000228881836	-2.733806987016174
906	CCI	2002-03-26	6.409999847412109	-5.177520260640877
907	CCI	2002-03-27	6.380000114440918	-0.4680145660737156
908	CCI	2002-03-28	6.610000133514404	3.6050159082738675
909	CCI	2002-04-01	6.309999942779541	-4.538580706130169
910	CCI	2002-04-02	6.099999904632568	-3.3280513478811224
911	CCI	2002-04-03	5.849999904632568	-4.098360719811501
912	CCI	2002-04-04	5.760000228881836	-1.5384560208191234
913	CCI	2002-04-05	5.75	-0.1736150778552492
914	CCI	2002-04-08	5.670000076293945	-1.3913030209748656
915	CCI	2002-04-09	5.800000190734863	2.292770946943068
916	CCI	2002-04-10	5.639999866485596	-2.758626189441482
917	CCI	2002-04-11	5.25	-6.914891413439217
918	CCI	2002-04-12	5.949999809265137	13.33332970028831
919	CCI	2002-04-15	6.010000228881836	1.0084104460519328
920	CCI	2002-04-16	6.75	12.312807702768458
921	CCI	2002-04-17	7.03000020980835	4.148151256419985
922	CCI	2002-04-18	6.869999885559082	-2.2759647151366136
923	CCI	2002-04-19	7.0	1.8922869957273436
924	CCI	2002-04-22	6.570000171661377	-6.142854690551758
925	CCI	2002-04-23	6.769999980926514	3.044137047785833
926	CCI	2002-04-24	6.849999904632568	1.1816827759445037
927	CCI	2002-04-25	6.800000190734863	-0.7299228407856018
928	CCI	2002-04-26	6.75	-0.7352969019469913
929	CCI	2002-04-29	6.760000228881836	0.14815153899017108
930	CCI	2002-04-30	7.300000190734863	7.9881648457036825
931	CCI	2002-05-01	6.849999904632568	-6.164387319789855
932	CCI	2002-05-02	6.099999904632568	-10.948905261922482
933	CCI	2002-05-03	6.0	-1.639342724524051
934	CCI	2002-05-06	5.829999923706055	-2.833334604899085
935	CCI	2002-05-07	5.590000152587891	-4.116634206842306
936	CCI	2002-05-08	5.800000190734863	3.7567089877404314
937	CCI	2002-05-09	4.860000133514404	-16.206897005314758
938	CCI	2002-05-10	4.539999961853027	-6.584365491158451
939	CCI	2002-05-13	4.639999866485596	2.202641089709445
940	CCI	2002-05-14	4.739999771118164	2.1551704204748168
941	CCI	2002-05-15	4.869999885559082	2.74261858055429
942	CCI	2002-05-16	4.559999942779541	-6.3655020547080055
943	CCI	2002-05-17	4.849999904632568	6.359648366053672
944	CCI	2002-05-20	4.789999961853027	-1.2371122465843931
945	CCI	2002-05-21	4.840000152587891	1.0438453263686531
946	CCI	2002-05-22	4.829999923706055	-0.2066162926976145
947	CCI	2002-05-23	4.75	-1.6563131463710468
948	CCI	2002-05-24	4.679999828338623	-1.4736878244500429
949	CCI	2002-05-28	4.75	1.4957302185677035
950	CCI	2002-05-29	4.460000038146973	-6.105262354800578
951	CCI	2002-05-30	4.550000190734863	2.017940623724379
952	CCI	2002-05-31	4.5	-1.0989052448102776
953	CCI	2002-06-03	4.389999866485596	-2.4444474114312054
954	CCI	2002-06-04	4.429999828338623	0.9111608899671664
955	CCI	2002-06-05	4.199999809265137	-5.191874220901338
956	CCI	2002-06-06	4.199999809265137	0.0
957	CCI	2002-06-07	4.199999809265137	0.0
958	CCI	2002-06-10	4.139999866485596	-1.4285701310552956
959	CCI	2002-06-11	4.0	-3.381639396149072
960	CCI	2002-06-12	4.139999866485596	3.4999966621398926
961	CCI	2002-06-13	4.440000057220459	7.246381652411271
962	CCI	2002-06-14	4.039999961853027	-9.009011040820592
963	CCI	2002-06-17	4.309999942779541	6.683167907820287
964	CCI	2002-06-18	4.090000152587891	-5.104403552492198
965	CCI	2002-06-19	4.090000152587891	0.0
966	CCI	2002-06-20	4.150000095367432	1.466991211273605
967	CCI	2002-06-21	4.099999904632568	-1.20482384544226
968	CCI	2002-06-24	4.050000190734863	-1.2195052453833122
969	CCI	2002-06-25	4.179999828338623	3.20986744398577
970	CCI	2002-06-26	3.9600000381469727	-5.263153091541906
971	CCI	2002-06-27	4.039999961853027	2.0202000741265103
972	CCI	2002-06-28	3.930000066757202	-2.7227697062989997
973	CCI	2002-07-01	3.609999895095825	-8.142497868337738
974	CCI	2002-07-02	3.75	3.8781193621186594
975	CCI	2002-07-03	3.690000057220459	-1.5999984741210893
976	CCI	2002-07-05	3.799999952316284	2.981026921140062
977	CCI	2002-07-08	3.680000066757202	-3.157891764865317
978	CCI	2002-07-09	3.5199999809265137	-4.347828340440218
979	CCI	2002-07-10	3.369999885559082	-4.261366368756326
980	CCI	2002-07-11	3.4000000953674316	0.8902139711311152
981	CCI	2002-07-12	3.3499999046325684	-1.4705938038939936
982	CCI	2002-07-15	3.4000000953674316	1.4925430495003944
983	CCI	2002-07-16	3.5799999237060547	5.294112449698951
984	CCI	2002-07-17	3.5999999046325684	0.5586586970037999
985	CCI	2002-07-18	3.2799999713897705	-8.888887269997259
986	CCI	2002-07-19	3.0999999046325684	-5.48780696119745
987	CCI	2002-07-22	3.0199999809265137	-2.580642779585396
988	CCI	2002-07-23	2.7699999809265137	-8.278145747646725
989	CCI	2002-07-24	2.549999952316284	-7.942239354696445
990	CCI	2002-07-25	2.3499999046325684	-7.843139271514355
991	CCI	2002-07-26	2.799999952316284	19.148938976407102
992	CCI	2002-07-29	2.799999952316284	0.0
993	CCI	2002-07-30	2.630000114440918	-6.071422884658794
994	CCI	2002-07-31	2.299999952316284	-12.547534135555916
995	CCI	2002-08-01	2.3499999046325684	2.1739110153428554
996	CCI	2002-08-02	2.180000066757202	-7.234035947841722
997	CCI	2002-08-05	2.0799999237060547	-4.587162384811294
998	CCI	2002-08-06	2.2300000190734863	7.211543311028978
999	CCI	2002-08-07	1.9800000190734863	-11.210762235951421
1000	CCI	2002-08-08	1.8799999952316284	-5.050506205987393
1001	CCI	2002-08-09	1.149999976158142	-38.829788347076324
1002	CCI	2002-08-12	1.0199999809265137	-11.304347645808255
1003	CCI	2002-08-13	1.2000000476837158	17.6470656983444
1004	CCI	2002-08-14	1.2100000381469727	0.833332505491069
1005	CCI	2002-08-15	1.2799999713897705	5.785118267433909
1006	CCI	2002-08-16	1.4700000286102295	14.843754802132135
1007	CCI	2002-08-19	1.7400000095367432	18.367345283780544
1008	CCI	2002-08-20	1.6399999856948853	-5.7471277755039685
1009	CCI	2002-08-21	1.9700000286102295	20.121954011817866
1010	CCI	2002-08-22	2.25	14.213196310829556
1011	CCI	2002-08-23	2.200000047683716	-2.22222010294596
1012	CCI	2002-08-26	2.25	2.2727250560256484
1013	CCI	2002-08-27	2.1500000953674316	-4.444440205891931
1014	CCI	2002-08-28	2.109999895095825	-1.8604743487125486
1015	CCI	2002-08-29	2.119999885559082	0.47393322087359024
1016	CCI	2002-08-30	2.299999952316284	8.490569644994705
1017	CCI	2002-09-03	2.5	8.695654427396814
1018	CCI	2002-09-04	2.5999999046325684	3.9999961853027344
1019	CCI	2002-09-05	2.5199999809265137	-3.0769202554013275
1020	CCI	2002-09-06	2.549999952316284	1.1904750641601458
1021	CCI	2002-09-09	2.5999999046325684	1.960782480441492
1022	CCI	2002-09-10	2.4800000190734863	-4.615380383101986
1023	CCI	2002-09-11	2.4800000190734863	0.0
1024	CCI	2002-09-12	2.4700000286102295	-0.4032254188043427
1025	CCI	2002-09-13	2.5	1.2145737264080303
1026	CCI	2002-09-16	2.490000009536743	-0.3999996185302779
1027	CCI	2002-09-17	2.299999952316284	-7.630524357138779
1028	CCI	2002-09-18	2.309999942779541	0.4347822030685622
1029	CCI	2002-09-19	2.4000000953674316	3.8961105981499156
1030	CCI	2002-09-20	2.319999933242798	-3.3333399560713795
1031	CCI	2002-09-23	2.130000114440918	-8.189647597804283
1032	CCI	2002-09-24	1.8899999856948853	-11.267611072829819
1033	CCI	2002-09-25	2.109999895095825	11.640206934713483
1034	CCI	2002-09-26	2.369999885559082	12.322275042172404
1035	CCI	2002-09-27	2.240000009536743	-5.4852271012524545
1036	CCI	2002-09-30	2.1700000762939453	-3.1249970064631705
1037	CCI	2002-10-01	2.140000104904175	-1.3824871122127491
1038	CCI	2002-10-02	2.0899999141693115	-2.3364573964402724
1039	CCI	2002-10-03	2.0299999713897705	-2.8708107772046687
1040	CCI	2002-10-04	1.9299999475479126	-4.926109618287155
1041	CCI	2002-10-07	1.9600000381469727	1.5544088815740986
1042	CCI	2002-10-08	2.009999990463257	2.5510179256708287
1043	CCI	2002-10-09	1.75	-12.935322969993301
1044	CCI	2002-10-10	1.7999999523162842	2.857140132359093
1045	CCI	2002-10-11	1.940000057220459	7.777783811828387
1046	CCI	2002-10-14	1.899999976158142	-2.0618597877583134
1047	CCI	2002-10-15	2.009999990463257	5.78947450975964
1048	CCI	2002-10-16	2.0	-0.4975119657066318
1049	CCI	2002-10-17	2.0999999046325684	4.999995231628418
1050	CCI	2002-10-18	2.0999999046325684	0.0
1051	CCI	2002-10-21	2.119999885559082	0.9523800873701971
1052	CCI	2002-10-22	2.0799999237060547	-1.886790755296608
1053	CCI	2002-10-23	2.049999952316284	-1.4423063697193705
1054	CCI	2002-10-24	2.690000057220459	31.219518038575657
1055	CCI	2002-10-25	2.8499999046325684	5.947949591400192
1056	CCI	2002-10-28	2.7100000381469727	-4.912276181414288
1057	CCI	2002-10-29	2.8499999046325684	5.1660466610666145
1058	CCI	2002-10-30	3.4000000953674316	19.298252952249516
1059	CCI	2002-10-31	3.5	2.941173583166079
1060	CCI	2002-11-01	3.859999895095825	10.285711288452148
1061	CCI	2002-11-04	3.4000000953674316	-11.91709358108607
1062	CCI	2002-11-05	3.25	-4.411767387060072
1063	CCI	2002-11-06	3.3399999141693115	2.769228128286505
1064	CCI	2002-11-07	3.490000009536743	4.491020934793588
1065	CCI	2002-11-08	3.2799999713897705	-6.017193053671299
1066	CCI	2002-11-11	3.069999933242798	-6.402440243253826
1067	CCI	2002-11-12	3.359999895095825	9.446253034497776
1068	CCI	2002-11-13	3.2200000286102295	-4.166662823113065
1069	CCI	2002-11-14	3.299999952316284	2.4844696582373427
1070	CCI	2002-11-15	3.5899999141693115	8.787877758891337
1071	CCI	2002-11-18	3.809999942779541	6.128134648190797
1072	CCI	2002-11-19	3.809999942779541	0.0
1073	CCI	2002-11-20	3.700000047683716	-2.887136397581569
1074	CCI	2002-11-21	3.6500000953674316	-1.351350045186761
1075	CCI	2002-11-22	3.5	-4.10959154652657
1076	CCI	2002-11-25	3.5999999046325684	2.857140132359093
1077	CCI	2002-11-26	3.700000047683716	2.777781825006853
1078	CCI	2002-11-27	4.0	8.108106714865881
1079	CCI	2002-11-29	3.9600000381469727	-0.9999990463256836
1080	CCI	2002-12-02	4.349999904632568	9.848481382037843
1081	CCI	2002-12-03	4.050000190734863	-6.896545298270418
1082	CCI	2002-12-04	3.880000114440918	-4.197532550315741
1083	CCI	2002-12-05	3.4100000858306885	-12.113402441946919
1084	CCI	2002-12-06	3.4000000953674316	-0.2932548449136152
1085	CCI	2002-12-09	3.3399999141693115	-1.764711162210597
1086	CCI	2002-12-10	3.380000114440918	1.1976108173510136
1087	CCI	2002-12-11	3.359999895095825	-0.5917224457964498
1088	CCI	2002-12-12	3.5	4.166669918904331
1089	CCI	2002-12-13	3.3499999046325684	-4.285717010498047
1090	CCI	2002-12-16	3.0999999046325684	-7.462686779611127
1091	CCI	2002-12-17	3.3499999046325684	8.06451637712653
1092	CCI	2002-12-18	3.3499999046325684	0.0
1093	CCI	2002-12-19	3.0999999046325684	-7.462686779611127
1094	CCI	2002-12-20	3.25	4.838712902644771
1095	CCI	2002-12-23	3.4000000953674316	4.615387549767136
1096	CCI	2002-12-24	3.25	-4.411767387060072
1097	CCI	2002-12-26	3.450000047683716	6.153847621037412
1098	CCI	2002-12-27	3.4000000953674316	-1.4492739601511984
1099	CCI	2002-12-30	3.369999885559082	-0.8823590872607756
1100	CCI	2002-12-31	3.75	11.275968170481887
1101	CCI	2003-01-02	3.75	0.0
1102	CCI	2003-01-03	3.799999952316284	1.3333320617675781
1103	CCI	2003-01-06	4.099999904632568	7.894735686336518
1104	CCI	2003-01-07	4.110000133514404	0.2439080271815719
1105	CCI	2003-01-08	4.03000020980835	-1.9464700999327622
1106	CCI	2003-01-09	4.340000152587891	7.69230587197125
1107	CCI	2003-01-10	4.289999961853027	-1.152078087026076
1108	CCI	2003-01-13	4.210000038146973	-1.8648001029701544
1109	CCI	2003-01-14	4.599999904632568	9.26365470194279
1110	CCI	2003-01-15	4.71999979019165	2.6086932184114398
1111	CCI	2003-01-16	4.769999980926514	1.0593261219791872
1112	CCI	2003-01-17	4.329999923706055	-9.22431989475594
1113	CCI	2003-01-21	4.159999847412109	-3.9260988288526755
1114	CCI	2003-01-22	4.119999885559082	-0.96153757981291
1115	CCI	2003-01-23	3.7699999809265137	-8.495143552293417
1116	CCI	2003-01-24	3.5	-7.161803243833398
1117	CCI	2003-01-27	3.259999990463257	-6.857143129621235
1118	CCI	2003-01-28	3.4700000286102295	6.441718980408062
1119	CCI	2003-01-29	3.819999933242798	10.086452499908095
1120	CCI	2003-01-30	3.4800000190734863	-8.900521468875667
1121	CCI	2003-01-31	3.950000047683716	13.505747874546348
1122	CCI	2003-02-03	3.5899999141693115	-9.11392732072266
1123	CCI	2003-02-04	3.450000047683716	-3.8997178226392815
1124	CCI	2003-02-05	3.3299999237060547	-3.4782644150462394
1125	CCI	2003-02-06	3.309999942779541	-0.6006000415836432
1126	CCI	2003-02-07	3.3499999046325684	1.2084580829157865
1127	CCI	2003-02-10	3.3399999141693115	-0.29850718650553665
1128	CCI	2003-02-11	3.3499999046325684	0.2994009197675007
1129	CCI	2003-02-12	3.4000000953674316	1.4925430495003944
1130	CCI	2003-02-13	3.5	2.941173583166079
1131	CCI	2003-02-14	3.759999990463257	7.428571156093056
1132	CCI	2003-02-18	3.930000066757202	4.521278636306603
1133	CCI	2003-02-19	3.8299999237060547	-2.5445328588419525
1134	CCI	2003-02-20	3.950000047683716	3.1331625683570286
1135	CCI	2003-02-21	4.21999979019165	6.8354364366720155
1136	CCI	2003-02-24	4.199999809265137	-0.47393322087357914
1137	CCI	2003-02-25	3.9000000953674316	-7.142850655276467
1138	CCI	2003-02-26	3.9000000953674316	0.0
1139	CCI	2003-02-27	3.8299999237060547	-1.794876152555125
1140	CCI	2003-02-28	3.880000114440918	1.3054880347486142
1141	CCI	2003-03-03	3.8499999046325684	-0.7732012609147132
1142	CCI	2003-03-04	4.239999771118164	10.12986691288804
1143	CCI	2003-03-05	4.559999942779541	7.547174267346413
1144	CCI	2003-03-06	4.570000171661377	0.21930326770442932
1145	CCI	2003-03-07	4.650000095367432	1.7505453107449664
1146	CCI	2003-03-10	4.5	-3.225808436366906
1147	CCI	2003-03-11	4.360000133514404	-3.1111081441243527
1148	CCI	2003-03-12	4.170000076293945	-4.357799344086444
1149	CCI	2003-03-13	4.570000171661377	9.59232825057712
1150	CCI	2003-03-14	4.909999847412109	7.439817570666074
1151	CCI	2003-03-17	5.150000095367432	4.887988908631402
1152	CCI	2003-03-18	5.400000095367432	4.854368842145895
1153	CCI	2003-03-19	5.25	-2.777779494783972
1154	CCI	2003-03-20	5.360000133514404	2.095240638369611
1155	CCI	2003-03-21	5.690000057220459	6.1567148411558525
1156	CCI	2003-03-24	5.5	-3.339192536199609
1157	CCI	2003-03-25	5.320000171661377	-3.272724151611328
1158	CCI	2003-03-26	5.25	-1.3157926579449142
1159	CCI	2003-03-27	5.25	0.0
1160	CCI	2003-03-28	5.269999980926514	0.3809520176478731
1161	CCI	2003-03-31	5.5	4.364326753432923
1162	CCI	2003-04-01	5.800000190734863	5.454548922452052
1163	CCI	2003-04-02	6.010000228881836	3.6206901938112823
1164	CCI	2003-04-03	5.849999904632568	-2.662234911079786
1165	CCI	2003-04-04	5.860000133514404	0.170944086236946
1166	CCI	2003-04-07	6.110000133514404	4.26621150689408
1167	CCI	2003-04-08	6.039999961853027	-1.1456656322708425
1168	CCI	2003-04-09	6.190000057220459	2.483445303225018
1169	CCI	2003-04-10	6.019999980926514	-2.74636631215609
1170	CCI	2003-04-11	6.199999809265137	2.9900303805469486
1171	CCI	2003-04-14	6.590000152587891	6.290328311622639
1172	CCI	2003-04-15	6.5	-1.3657078983912885
1173	CCI	2003-04-16	6.179999828338623	-4.923079564021182
1174	CCI	2003-04-17	6.25	1.1326888932971846
1175	CCI	2003-04-21	6.25	0.0
1176	CCI	2003-04-22	6.199999809265137	-0.8000030517578138
1177	CCI	2003-04-23	6.409999847412109	3.387097493666902
1178	CCI	2003-04-24	6.300000190734863	-1.716063327546813
1179	CCI	2003-04-25	6.460000038146973	2.5396800407627707
1180	CCI	2003-04-28	6.46999979019165	0.15479492237815418
1181	CCI	2003-04-29	6.21999979019165	-3.863987760540477
1182	CCI	2003-04-30	6.369999885559082	2.4115771772849293
1183	CCI	2003-05-01	6.099999904632568	-4.238618301055375
1184	CCI	2003-05-02	6.579999923706055	7.868852894718192
1185	CCI	2003-05-05	6.460000038146973	-1.8237064886088117
1186	CCI	2003-05-06	7.199999809265137	11.455104748427058
1187	CCI	2003-05-07	7.449999809265137	3.472222314204698
1188	CCI	2003-05-08	7.150000095367432	-4.026841900379818
1189	CCI	2003-05-09	7.179999828338623	0.4195766793154032
1190	CCI	2003-05-12	7.300000190734863	1.6713142794601898
1191	CCI	2003-05-13	7.25	-0.68493410175966
1192	CCI	2003-05-14	7.380000114440918	1.79310502677128
1193	CCI	2003-05-15	7.349999904632568	-0.4065069016685574
1194	CCI	2003-05-16	7.03000020980835	-4.353737401037638
1195	CCI	2003-05-19	7.300000190734863	3.8406824021115504
1196	CCI	2003-05-20	7.380000114440918	1.0958893372029044
1197	CCI	2003-05-21	7.059999942779541	-4.3360456192299
1198	CCI	2003-05-22	6.960000038146973	-1.416429255567364
1199	CCI	2003-05-23	7.130000114440918	2.442529818422323
1200	CCI	2003-05-27	7.599999904632568	6.5918623092266815
1201	CCI	2003-05-28	7.940000057220459	4.47368627439908
1202	CCI	2003-05-29	8.199999809265137	3.2745560474932267
1203	CCI	2003-05-30	8.329999923706055	1.5853672861556811
1204	CCI	2003-06-02	8.350000381469727	0.24010153597664452
1205	CCI	2003-06-03	8.34000015258789	-0.11976321467036533
1206	CCI	2003-06-04	8.630000114440918	3.477217704403057
1207	CCI	2003-06-05	8.619999885559082	-0.11587750578475609
1208	CCI	2003-06-06	8.550000190734863	-0.8120614356560196
1209	CCI	2003-06-09	8.079999923706055	-5.497079023905993
1210	CCI	2003-06-10	8.109999656677246	0.37128382740665433
1211	CCI	2003-06-11	8.010000228881836	-1.233038619342941
1212	CCI	2003-06-12	8.25	2.99625173858038
1213	CCI	2003-06-13	7.989999771118164	-3.1515179258404302
1214	CCI	2003-06-16	7.929999828338623	-0.7509379787021486
1215	CCI	2003-06-17	8.199999809265137	3.404791762562742
1216	CCI	2003-06-18	7.960000038146973	-2.9268265451297903
1217	CCI	2003-06-19	7.539999961853027	-5.2763828427282
1218	CCI	2003-06-20	7.71999979019165	2.3872656399110515
1219	CCI	2003-06-23	7.679999828338623	-0.518134234975598
1220	CCI	2003-06-24	7.849999904632568	2.2135427095539395
1221	CCI	2003-06-25	8.050000190734863	2.547774376204348
1222	CCI	2003-06-26	7.599999904632568	-5.590065533417277
1223	CCI	2003-06-27	7.75	1.9736854901274414
1224	CCI	2003-06-30	7.769999980926514	0.25806427001953125
1225	CCI	2003-07-01	7.800000190734863	0.3861030872843285
1226	CCI	2003-07-02	8.619999885559082	10.512816343238619
1227	CCI	2003-07-03	9.100000381469727	5.568451302589694
1228	CCI	2003-07-07	9.449999809265137	3.8461473969617854
1229	CCI	2003-07-08	9.850000381469727	4.232810373312534
1230	CCI	2003-07-09	10.010000228881836	1.6243638702096774
1231	CCI	2003-07-10	9.770000457763672	-2.397600056248683
1232	CCI	2003-07-11	9.789999961853027	0.20470320524359487
1233	CCI	2003-07-14	10.149999618530273	3.677218162206275
1234	CCI	2003-07-15	9.930000305175781	-2.1674810012096146
1235	CCI	2003-07-16	10.170000076293945	2.4169160497716113
1236	CCI	2003-07-17	9.75	-4.129794229529615
1237	CCI	2003-07-18	9.75	0.0
1238	CCI	2003-07-21	9.449999809265137	-3.0769250331780795
1239	CCI	2003-07-22	9.75	3.1746052570364336
1240	CCI	2003-07-23	9.949999809265137	2.0512800950270416
1241	CCI	2003-07-24	9.989999771118164	0.4020096745708468
1242	CCI	2003-07-25	9.920000076293945	-0.7006976619418293
1243	CCI	2003-07-28	10.390000343322754	4.737905881190252
1244	CCI	2003-07-29	9.899999618530273	-4.716079967286857
1245	CCI	2003-07-30	9.880000114440918	-0.2020152006058873
1246	CCI	2003-07-31	9.899999618530273	0.2024241281143757
1247	CCI	2003-08-01	9.630000114440918	-2.7272678231621827
1248	CCI	2003-08-04	9.630000114440918	0.0
1249	CCI	2003-08-05	9.699999809265137	0.7268919417690256
1250	CCI	2003-08-06	9.930000305175781	2.371139179724069
1251	CCI	2003-08-07	9.819999694824219	-1.1077603924566581
1252	CCI	2003-08-08	9.890000343322754	0.7128375832377021
1253	CCI	2003-08-11	9.859999656677246	-0.3033436360370123
1254	CCI	2003-08-12	10.210000038146973	3.549699732826106
1255	CCI	2003-08-13	10.75	5.288932025812532
1256	CCI	2003-08-14	10.149999618530273	-5.581398897392809
1257	CCI	2003-08-15	10.09000015258789	-0.5911277654911951
1258	CCI	2003-08-18	10.25	1.5857269077550251
1259	CCI	2003-08-19	10.460000038146973	2.048780859970467
1260	CCI	2003-08-20	10.399999618530273	-0.5736177762703742
1261	CCI	2003-08-21	10.4399995803833	0.3846150319251729
1262	CCI	2003-08-22	10.399999618530273	-0.3831414124593202
1263	CCI	2003-08-25	10.239999771118164	-1.5384601277006582
1264	CCI	2003-08-26	10.050000190734863	-1.8554646936535413
1265	CCI	2003-08-27	10.640000343322754	5.870648173039972
1266	CCI	2003-08-28	10.65999984741211	0.18796525793258745
1267	CCI	2003-08-29	10.75	0.8442791170371278
1268	CCI	2003-09-02	10.859999656677246	1.0232526202534453
1269	CCI	2003-09-03	10.949999809265137	0.8287307130120825
1270	CCI	2003-09-04	10.970000267028809	0.18265258549821084
1271	CCI	2003-09-05	10.899999618530273	-0.6381098158121934
1272	CCI	2003-09-08	10.770000457763672	-1.192652892809276
1273	CCI	2003-09-09	10.65999984741211	-1.0213612411897999
1274	CCI	2003-09-10	10.279999732971191	-3.564729079552187
1275	CCI	2003-09-11	10.199999809265137	-0.778209394786944
1276	CCI	2003-09-12	10.270000457763672	0.686280880465806
1277	CCI	2003-09-15	10.199999809265137	-0.681603168241518
1278	CCI	2003-09-16	10.449999809265137	2.45098043798897
1279	CCI	2003-09-17	10.5600004196167	1.052637438845072
1280	CCI	2003-09-18	10.25	-2.935609917598392
1281	CCI	2003-09-19	9.989999771118164	-2.536587598847184
1282	CCI	2003-09-22	9.59000015258789	-4.004000277224251
1283	CCI	2003-09-23	9.869999885559082	2.9197051982906563
1284	CCI	2003-09-24	9.640000343322754	-2.3302892087450067
1285	CCI	2003-09-25	9.510000228881836	-1.3485488569610293
1286	CCI	2003-09-26	9.350000381469727	-1.682437892337696
1287	CCI	2003-09-29	9.270000457763672	-0.8556141223758917
1288	CCI	2003-09-30	9.40999984741211	1.5102414534530872
1289	CCI	2003-10-01	9.609999656677246	2.1253965197474356
1290	CCI	2003-10-02	10.399999618530273	8.220603434716223
1291	CCI	2003-10-03	10.6899995803833	2.7884612739438763
1292	CCI	2003-10-06	11.029999732971191	3.180544115378714
1293	CCI	2003-10-07	11.010000228881836	-0.18131917111088303
1294	CCI	2003-10-08	10.979999542236328	-0.27248579493039937
1295	CCI	2003-10-09	11.140000343322754	1.4572022564386833
1296	CCI	2003-10-10	11.100000381469727	-0.35906607379059263
1297	CCI	2003-10-13	11.380000114440918	2.5225200301670414
1298	CCI	2003-10-14	11.300000190734863	-0.7029870202245103
1299	CCI	2003-10-15	11.289999961853027	-0.08849759923044154
1300	CCI	2003-10-16	11.289999961853027	0.0
1301	CCI	2003-10-17	11.210000038146973	-0.7085910006763618
1302	CCI	2003-10-20	11.430000305175781	1.9625358276553095
1303	CCI	2003-10-21	11.680000305175781	2.187226538277476
1304	CCI	2003-10-22	11.5	-1.5410984629513846
1305	CCI	2003-10-23	11.25	-2.1739130434782594
1306	CCI	2003-10-24	11.149999618530273	-0.8888922797309018
1307	CCI	2003-10-27	11.520000457763672	3.3183932905117786
1308	CCI	2003-10-28	11.850000381469727	2.86458255723121
1309	CCI	2003-10-29	12.960000038146973	9.367085408815612
1310	CCI	2003-10-30	12.699999809265137	-2.0061745996646674
1311	CCI	2003-10-31	12.65999984741211	-0.31496033428162207
1312	CCI	2003-11-03	12.59000015258789	-0.5529201869503009
1313	CCI	2003-11-04	12.630000114440918	0.31771216336964336
1314	CCI	2003-11-05	12.229999542236328	-3.167067051307748
1315	CCI	2003-11-06	12.470000267028809	1.9623935713459106
1316	CCI	2003-11-07	12.890000343322754	3.3680839398571916
1317	CCI	2003-11-10	12.199999809265137	-5.352990812099156
1318	CCI	2003-11-11	12.010000228881836	-1.5573736340471767
1319	CCI	2003-11-12	12.449999809265137	3.6636100915733882
1320	CCI	2003-11-13	12.229999542236328	-1.7670704449737173
1321	CCI	2003-11-14	11.890000343322754	-2.7800426135698997
1322	CCI	2003-11-17	11.600000381469727	-2.4390239989848905
1323	CCI	2003-11-18	11.800000190734863	1.7241362300696395
1324	CCI	2003-11-19	11.600000381469727	-1.6949136104436047
1325	CCI	2003-11-20	11.4399995803833	-1.379317205385755
1326	CCI	2003-11-21	11.899999618530273	4.020979501920219
1327	CCI	2003-11-24	12.09000015258789	1.5966431945237725
1328	CCI	2003-11-25	12.029999732971191	-0.4962813801442034
1329	CCI	2003-11-26	12.180000305175781	1.2468875771748822
1330	CCI	2003-11-28	12.40999984741211	1.8883377378783095
1331	CCI	2003-12-01	12.649999618530273	1.933922434078128
1332	CCI	2003-12-02	12.699999809265137	0.3952584367008294
1333	CCI	2003-12-03	12.75	0.39370229516371147
1334	CCI	2003-12-04	12.520000457763672	-1.8039179783241432
1335	CCI	2003-12-05	12.600000381469727	0.6389770030435393
1336	CCI	2003-12-08	12.449999809265137	-1.1904806957402148
1337	CCI	2003-12-09	12.100000381469727	-2.8112404269672764
1338	CCI	2003-12-10	11.739999771118164	-2.9752115620002573
1339	CCI	2003-12-11	12.0	2.2146527593762677
1340	CCI	2003-12-12	11.699999809265137	-2.5000015894571903
1341	CCI	2003-12-15	11.449999809265137	-2.136752171585743
1342	CCI	2003-12-16	11.25	-1.746723254120064
1343	CCI	2003-12-17	11.210000038146973	-0.35555521647135935
1344	CCI	2003-12-18	11.210000038146973	0.0
1345	CCI	2003-12-19	10.800000190734863	-3.6574473328894186
1346	CCI	2003-12-22	11.0	1.8518500530834592
1347	CCI	2003-12-23	11.15999984741211	1.4545440673828125
1348	CCI	2003-12-24	11.130000114440918	-0.2688148152452552
1349	CCI	2003-12-26	11.199999809265137	0.628928069222523
1350	CCI	2003-12-29	11.100000381469727	-0.8928520490927738
1351	CCI	2003-12-30	10.989999771118164	-0.9909964555964934
1352	CCI	2003-12-31	11.029999732971191	0.36396690342204163
1353	CCI	2004-01-02	11.0	-0.27198307975943026
1354	CCI	2004-01-05	11.550000190734863	5.0000017339532965
1355	CCI	2004-01-06	11.800000190734863	2.164502128757917
1356	CCI	2004-01-07	12.130000114440918	2.7966094777283512
1357	CCI	2004-01-08	12.649999618530273	4.286887874554002
1358	CCI	2004-01-09	13.100000381469727	3.5573183913798045
1359	CCI	2004-01-12	13.050000190734863	-0.3816808341898237
1360	CCI	2004-01-13	12.979999542236328	-0.5364034289304764
1361	CCI	2004-01-14	12.600000381469727	-2.9275745313403267
1362	CCI	2004-01-15	12.550000190734863	-0.3968268985800716
1363	CCI	2004-01-16	12.649999618530273	0.7968081774949676
1364	CCI	2004-01-20	12.699999809265137	0.3952584367008294
1365	CCI	2004-01-21	12.449999809265137	-1.968503966571833
1366	CCI	2004-01-22	12.420000076293945	-0.24096171430353364
1367	CCI	2004-01-23	12.600000381469727	1.4492778105480664
1368	CCI	2004-01-26	12.4399995803833	-1.2698475892249372
1369	CCI	2004-01-27	12.520000457763672	0.6430938913094986
1370	CCI	2004-01-28	12.140000343322754	-3.0351445730601334
1371	CCI	2004-01-29	11.949999809265137	-1.5650784899863823
1372	CCI	2004-01-30	12.399999618530273	3.7656888405658506
1373	CCI	2004-02-02	12.25	-1.2096743802001209
1374	CCI	2004-02-03	12.260000228881836	0.081634521484375
1375	CCI	2004-02-04	11.699999809265137	-4.567703174241899
1376	CCI	2004-02-05	12.0	2.5641042361154165
1377	CCI	2004-02-06	12.569999694824219	4.749997456868482
1378	CCI	2004-02-09	12.609999656677246	0.31821768356523616
1379	CCI	2004-02-10	12.350000381469727	-2.061849978479935
1380	CCI	2004-02-11	12.399999618530273	0.4048521094425883
1381	CCI	2004-02-12	12.34000015258789	-0.48386667571118647
1382	CCI	2004-02-13	12.260000228881836	-0.6482975908981503
1383	CCI	2004-02-17	12.770000457763672	4.159871283528926
1384	CCI	2004-02-18	12.100000381469727	-5.2466722966059915
1385	CCI	2004-02-19	12.140000343322754	0.3305781867105173
1386	CCI	2004-02-20	11.979999542236328	-1.3179637278546652
1387	CCI	2004-02-23	11.9399995803833	-0.33388951069659445
1388	CCI	2004-02-24	11.550000190734863	-3.266326661260377
1389	CCI	2004-02-25	11.699999809265137	1.2986979744866067
1390	CCI	2004-02-26	11.850000381469727	1.2820561935890318
1391	CCI	2004-02-27	12.050000190734863	1.6877620491716039
1392	CCI	2004-03-01	12.130000114440918	0.6638997712843597
1393	CCI	2004-03-02	12.979999542236328	7.007414837395376
1394	CCI	2004-03-03	13.140000343322754	1.232671854615952
1395	CCI	2004-03-04	13.850000381469727	5.403348703166255
1396	CCI	2004-03-05	13.529999732971191	-2.3104739327420742
1397	CCI	2004-03-08	13.229999542236328	-2.2172963537005375
1398	CCI	2004-03-09	13.029999732971191	-1.5117144080515232
1399	CCI	2004-03-10	12.710000038146973	-2.4558687749968944
1400	CCI	2004-03-11	12.640000343322754	-0.5507450402370329
1401	CCI	2004-03-12	12.630000114440918	-0.07911573267573857
1402	CCI	2004-03-15	12.5	-1.0292962253601101
1403	CCI	2004-03-16	13.149999618530273	5.19999694824218
1404	CCI	2004-03-17	13.300000190734863	1.1406887951024514
1405	CCI	2004-03-18	13.0	-2.2556404994930057
1406	CCI	2004-03-19	12.850000381469727	-1.153843219463646
1407	CCI	2004-03-22	12.539999961853027	-2.4124545557503096
1408	CCI	2004-03-23	12.130000114440918	-3.2695362732004685
1409	CCI	2004-03-24	11.90999984741211	-1.8136872625985845
1410	CCI	2004-03-25	12.1899995803833	2.350963363211389
1411	CCI	2004-03-26	12.109999656677246	-0.6562750324847766
1412	CCI	2004-03-29	12.34000015258789	1.899260961447058
1413	CCI	2004-03-30	12.600000381469727	2.1069710345774206
1414	CCI	2004-03-31	12.630000114440918	0.23809311161062663
1415	CCI	2004-04-01	12.859999656677246	1.8210573250379447
1416	CCI	2004-04-02	12.970000267028809	0.8553702432989363
1417	CCI	2004-04-05	13.25	2.158825961499655
1418	CCI	2004-04-06	13.609999656677246	2.7169785409603575
1419	CCI	2004-04-07	13.800000190734863	1.3960362883947752
1420	CCI	2004-04-08	14.069999694824219	1.9565181185332792
1421	CCI	2004-04-12	13.899999618530273	-1.2082450602787231
1422	CCI	2004-04-13	13.779999732971191	-0.8633085528945483
1423	CCI	2004-04-14	13.649999618530273	-0.9433970751818621
1424	CCI	2004-04-15	14.380000114440918	5.347989130487951
1425	CCI	2004-04-16	14.539999961853027	1.1126553973489273
1426	CCI	2004-04-19	15.0	3.163686653052422
1427	CCI	2004-04-20	14.90999984741211	-0.6000010172526049
1428	CCI	2004-04-21	15.319999694824219	2.749831332045738
1429	CCI	2004-04-22	15.630000114440918	2.0235014738376966
1430	CCI	2004-04-23	15.319999694824219	-1.9833679932624082
1431	CCI	2004-04-26	15.350000381469727	0.19582694022926006
1432	CCI	2004-04-27	14.920000076293945	-2.801304850095443
1433	CCI	2004-04-28	14.510000228881836	-2.747988239380439
1434	CCI	2004-04-29	14.380000114440918	-0.8959346133031398
1435	CCI	2004-04-30	13.949999809265137	-2.990266354337223
1436	CCI	2004-05-03	14.779999732971191	5.949820322970867
1437	CCI	2004-05-04	15.0	1.488499803812804
1438	CCI	2004-05-05	14.75	-1.6666666666666718
1439	CCI	2004-05-06	14.550000190734863	-1.3559309102721184
1440	CCI	2004-05-07	14.4399995803833	-0.7560179306499881
1441	CCI	2004-05-10	13.800000190734863	-4.4321288659722295
1442	CCI	2004-05-11	13.789999961853027	-0.07246542567840297
1443	CCI	2004-05-12	13.649999618530273	-1.0152309188544817
1444	CCI	2004-05-13	13.59000015258789	-0.4395565393344958
1445	CCI	2004-05-14	13.510000228881836	-0.5886675703297928
1446	CCI	2004-05-17	13.15999984741211	-2.590676354849286
1447	CCI	2004-05-18	13.399999618530273	1.8237064886088117
1448	CCI	2004-05-19	13.569999694824219	1.2686573218916974
1449	CCI	2004-05-20	13.8100004196167	1.768612602725561
1450	CCI	2004-05-21	14.0	1.3758115467789045
1451	CCI	2004-05-24	14.029999732971191	0.21428380693708782
1452	CCI	2004-05-25	14.449999809265137	2.9935857753933037
1453	CCI	2004-05-26	14.5	0.3460220857774976
1454	CCI	2004-05-27	14.729999542236328	1.5862037395608874
1455	CCI	2004-05-28	14.729999542236328	0.0
1456	CCI	2004-06-01	14.569999694824219	-1.0862175993511136
1457	CCI	2004-06-02	14.399999618530273	-1.1667816050424218
1458	CCI	2004-06-03	14.039999961853027	-2.4999976820415326
1459	CCI	2004-06-04	14.600000381469727	3.9886069881640562
1460	CCI	2004-06-07	14.949999809265137	2.3972562921274143
1461	CCI	2004-06-08	15.029999732971191	0.5351165533559188
1462	CCI	2004-06-09	14.8100004196167	-1.4637346457956446
1463	CCI	2004-06-10	15.050000190734863	1.6205250797985737
1464	CCI	2004-06-14	14.949999809265137	-0.6644543535041847
1465	CCI	2004-06-15	15.020000457763672	0.46823176850578907
1466	CCI	2004-06-16	15.0	-0.13315883591290545
1467	CCI	2004-06-17	15.220000267028809	1.466668446858721
1468	CCI	2004-06-18	15.220000267028809	0.0
1469	CCI	2004-06-21	14.949999809265137	-1.7739845796755693
1470	CCI	2004-06-22	15.390000343322754	2.9431474225499965
1471	CCI	2004-06-23	15.949999809265137	3.638722894410784
1472	CCI	2004-06-24	16.229999542236328	1.7554842402477178
1473	CCI	2004-06-25	16.079999923706055	-0.9242120934133125
1474	CCI	2004-06-28	14.130000114440918	-12.126864543017412
1475	CCI	2004-06-29	14.479999542236328	2.476995222651901
1476	CCI	2004-06-30	14.75	1.86464410427718
1477	CCI	2004-07-01	14.489999771118164	-1.7627134161480429
1478	CCI	2004-07-02	14.430000305175781	-0.41407499579106943
1479	CCI	2004-07-06	14.369999885559082	-0.41580331495334466
1480	CCI	2004-07-07	15.020000457763672	4.523316474468442
1481	CCI	2004-07-08	14.8100004196167	-1.398136030271735
1482	CCI	2004-07-09	14.869999885559082	0.4051280502525234
1483	CCI	2004-07-12	14.710000038146973	-1.075990912195579
1484	CCI	2004-07-13	14.640000343322754	-0.47586468145949246
1485	CCI	2004-07-14	14.329999923706055	-2.117489155374841
1486	CCI	2004-07-15	14.25	-0.558268835533704
1487	CCI	2004-07-16	14.449999809265137	1.4035074334395548
1488	CCI	2004-07-19	14.649999618530273	1.3840817432876351
1489	CCI	2004-07-20	14.890000343322754	1.6382302460193454
1490	CCI	2004-07-21	14.260000228881836	-4.231028206278276
1491	CCI	2004-07-22	13.949999809265137	-2.173915951199157
1492	CCI	2004-07-23	13.479999542236328	-3.369177587491079
1493	CCI	2004-07-26	12.649999618530273	-6.157269672787824
1494	CCI	2004-07-27	13.829999923706055	9.328065934857932
1495	CCI	2004-07-28	14.420000076293945	4.266089340872448
1496	CCI	2004-07-29	14.210000038146973	-1.456310936448657
1497	CCI	2004-07-30	14.119999885559082	-0.6333578630984049
1498	CCI	2004-08-02	13.899999618530273	-1.5580755581578232
1499	CCI	2004-08-03	13.34000015258789	-4.028773246841244
1500	CCI	2004-08-04	13.15999984741211	-1.3493276095717488
1501	CCI	2004-08-05	13.079999923706055	-0.6079021628696002
1502	CCI	2004-08-06	13.109999656677246	0.22935575799829522
1503	CCI	2004-08-09	12.899999618530273	-1.601830996540221
1504	CCI	2004-08-10	13.270000457763672	2.8682236447659104
1505	CCI	2004-08-11	13.25	-0.15071934494147454
1506	CCI	2004-08-12	13.260000228881836	0.07547342552329805
1507	CCI	2004-08-13	13.399999618530273	1.0558023169826347
1508	CCI	2004-08-16	13.329999923706055	-0.5223857971415113
1509	CCI	2004-08-17	13.40999984741211	0.6001494685966335
1510	CCI	2004-08-18	13.670000076293945	1.938853332142365
1511	CCI	2004-08-19	13.59000015258789	-0.585222554934639
1512	CCI	2004-08-20	13.649999618530273	0.44149716901185077
1513	CCI	2004-08-23	13.670000076293945	0.14652350419497306
1514	CCI	2004-08-24	13.460000038146973	-1.5362109508042177
1515	CCI	2004-08-25	13.800000190734863	2.5260040982488574
1516	CCI	2004-08-26	13.739999771118164	-0.43478564338703674
1517	CCI	2004-08-27	14.350000381469727	4.439596946965008
1518	CCI	2004-08-30	14.180000305175781	-1.1846694897197918
1519	CCI	2004-08-31	14.3100004196167	0.9167849904309744
1520	CCI	2004-09-01	14.170000076293945	-0.9783391978859468
1521	CCI	2004-09-02	14.359999656677246	1.3408580053656083
1522	CCI	2004-09-03	14.199999809265137	-1.1142050921826518
1523	CCI	2004-09-07	14.149999618530273	-0.3521140239892029
1524	CCI	2004-09-08	14.449999809265137	2.120142747862652
1525	CCI	2004-09-09	14.40999984741211	-0.276816348657527
1526	CCI	2004-09-10	14.649999618530273	1.6655084917385654
1527	CCI	2004-09-13	14.65999984741211	0.06826094977632202
1528	CCI	2004-09-14	14.680000305175781	0.13642877197712622
1529	CCI	2004-09-15	14.550000190734863	-0.8855593442670617
1530	CCI	2004-09-16	14.800000190734863	1.7182130358953218
1531	CCI	2004-09-17	14.829999923706055	0.20270089584168982
1532	CCI	2004-09-20	14.789999961853027	-0.2697232775374925
1533	CCI	2004-09-21	14.779999732971191	-0.0676147999163601
1534	CCI	2004-09-22	14.479999542236328	-2.0297712865692596
1535	CCI	2004-09-23	14.979999542236328	3.4530387831958276
1536	CCI	2004-09-24	14.800000190734863	-1.2015978438046915
1537	CCI	2004-09-27	14.460000038146973	-2.2972982986901425
1538	CCI	2004-09-28	14.520000457763672	0.4149406601549943
1539	CCI	2004-09-29	14.6899995803833	1.170792818596178
1540	CCI	2004-09-30	14.880000114440918	1.2934005410819793
1541	CCI	2004-10-01	15.050000190734863	1.1424736222210186
1542	CCI	2004-10-04	15.15999984741211	0.7308947194895277
1543	CCI	2004-10-05	15.34000015258789	1.187337117331877
1544	CCI	2004-10-06	15.449999809265137	0.7170772854176777
1545	CCI	2004-10-07	15.4399995803833	-0.06472640132875185
1546	CCI	2004-10-08	15.529999732971191	0.5829025585093683
1547	CCI	2004-10-11	15.720000267028809	1.2234419660306584
1548	CCI	2004-10-12	15.5	-1.3994927690315517
1549	CCI	2004-10-13	15.289999961853027	-1.354838955786919
1550	CCI	2004-10-14	15.100000381469727	-1.242639508550225
1551	CCI	2004-10-15	15.260000228881836	1.059601611722183
1552	CCI	2004-10-18	15.1899995803833	-0.4587198391127756
1553	CCI	2004-10-19	15.149999618530273	-0.2633308950494295
1554	CCI	2004-10-20	15.050000190734863	-0.6600622462927253
1555	CCI	2004-10-21	15.0	-0.3322271767520979
1556	CCI	2004-10-22	15.0600004196167	0.40000279744465406
1557	CCI	2004-10-25	15.0	-0.39840914970058483
1558	CCI	2004-10-26	15.380000114440918	2.533334096272788
1559	CCI	2004-10-27	15.520000457763672	0.9102753074188952
1560	CCI	2004-10-28	15.359999656677246	-1.0309329662834377
1561	CCI	2004-10-29	15.3100004196167	-0.32551587355544864
1562	CCI	2004-11-01	15.300000190734863	-0.0653182796064633
1563	CCI	2004-11-02	15.449999809265137	0.9803896513747024
1564	CCI	2004-11-03	15.600000381469727	0.9708775019831251
1565	CCI	2004-11-04	15.720000267028809	0.7692300168250066
1566	CCI	2004-11-05	15.800000190734863	0.508905358442302
1567	CCI	2004-11-08	15.779999732971191	-0.1265851741913293
1568	CCI	2004-11-09	16.579999923706055	5.069709786263932
1569	CCI	2004-11-10	16.75	1.0253321898444634
1570	CCI	2004-11-11	16.780000686645508	0.17910857698810734
1571	CCI	2004-11-12	16.979999542236328	1.191888244378858
1572	CCI	2004-11-15	16.420000076293945	-3.297994587982356
1573	CCI	2004-11-16	16.399999618530273	-0.12180546693508765
1574	CCI	2004-11-17	16.229999542236328	-1.0365858551719898
1575	CCI	2004-11-18	16.43000030517578	1.232290625880661
1576	CCI	2004-11-19	16.420000076293945	-0.06086566461405152
1577	CCI	2004-11-22	16.5	0.48721025173168453
1578	CCI	2004-11-23	16.579999923706055	0.4848480224609375
1579	CCI	2004-11-24	16.829999923706055	1.5078407789528958
1580	CCI	2004-11-26	16.899999618530273	0.41592213393666366
1581	CCI	2004-11-29	16.950000762939453	0.29586476649594573
1582	CCI	2004-11-30	16.8799991607666	-0.4129887847905467
1583	CCI	2004-12-01	17.329999923706055	2.665881429575956
1584	CCI	2004-12-02	17.309999465942383	-0.11540945096204513
1585	CCI	2004-12-03	17.329999923706055	0.11554279827115099
1586	CCI	2004-12-06	17.200000762939453	-0.7501394191512523
1587	CCI	2004-12-07	17.079999923706055	-0.6976792669216803
1588	CCI	2004-12-08	16.809999465942383	-1.580798940103778
1589	CCI	2004-12-09	16.6200008392334	-1.1302714618993792
1590	CCI	2004-12-10	16.399999618530273	-1.3237136558007068
1591	CCI	2004-12-13	16.350000381469727	-0.30487340380210837
1592	CCI	2004-12-14	16.31999969482422	-0.18349043391772124
1593	CCI	2004-12-15	16.299999237060547	-0.12255182682395782
1594	CCI	2004-12-16	16.34000015258789	0.24540440122473584
1595	CCI	2004-12-17	16.06999969482422	-1.6523895669664945
1596	CCI	2004-12-20	16.149999618530273	0.49782156331852345
1597	CCI	2004-12-21	16.360000610351562	1.3003157695455014
1598	CCI	2004-12-22	16.420000076293945	0.3667448881659485
1599	CCI	2004-12-23	16.329999923706055	-0.5481129851992339
1600	CCI	2004-12-27	16.329999923706055	0.0
1601	CCI	2004-12-28	16.3700008392334	0.2449535561189764
1602	CCI	2004-12-29	16.450000762939453	0.4886983482268459
1603	CCI	2004-12-30	16.530000686645508	0.48632170210161085
1604	CCI	2004-12-31	16.639999389648438	0.6654488713469853
1605	CCI	2005-01-03	16.40999984741211	-1.382208838177057
1606	CCI	2005-01-04	16.149999618530273	-1.584401165749183
1607	CCI	2005-01-05	16.549999237060547	2.476777882219383
1608	CCI	2005-01-06	16.649999618530273	0.6042319400583196
1609	CCI	2005-01-07	17.049999237060547	2.4024001663345507
1610	CCI	2005-01-10	17.299999237060547	1.4662757254357617
1611	CCI	2005-01-11	17.260000228881836	-0.23120814995774008
1612	CCI	2005-01-12	17.139999389648438	-0.6952539840213712
1613	CCI	2005-01-13	16.770000457763672	-2.1586869606787906
1614	CCI	2005-01-14	17.06999969482422	1.788904167391725
1615	CCI	2005-01-18	17.139999389648438	0.41007437654168033
1616	CCI	2005-01-19	17.469999313354492	1.9253205102524928
1617	CCI	2005-01-20	17.209999084472656	-1.4882669668056958
1618	CCI	2005-01-21	16.850000381469727	-2.0917996638810443
1619	CCI	2005-01-24	16.520000457763672	-1.9584564761729095
1620	CCI	2005-01-25	16.670000076293945	0.9079879804711588
1621	CCI	2005-01-26	16.43000030517578	-1.4397106779829194
1622	CCI	2005-01-27	16.350000381469727	-0.48691370797390165
1623	CCI	2005-01-28	16.3799991607666	0.1834787681771255
1624	CCI	2005-01-31	16.399999618530273	0.12210292300611769
1625	CCI	2005-02-01	16.399999618530273	0.0
1626	CCI	2005-02-02	16.200000762939453	-1.2195052453833122
1627	CCI	2005-02-03	16.18000030517578	-0.12345961001080097
1628	CCI	2005-02-04	16.200000762939453	0.123612221176983
1629	CCI	2005-02-07	16.15999984741211	-0.24691922002160194
1630	CCI	2005-02-08	16.399999618530273	1.485147112526719
1631	CCI	2005-02-09	16.18000030517578	-1.3414592589741092
1632	CCI	2005-02-10	16.31999969482422	0.8652619716184695
1633	CCI	2005-02-11	16.25	-0.4289197066983941
1634	CCI	2005-02-14	16.190000534057617	-0.3692274827223563
1635	CCI	2005-02-15	16.15999984741211	-0.18530380269227154
1636	CCI	2005-02-16	16.59000015258789	2.660893002697917
1637	CCI	2005-02-17	16.639999389648438	0.3013817757726134
1638	CCI	2005-02-18	16.75	0.6610613845334123
1639	CCI	2005-02-22	16.739999771118164	-0.05970285899603578
1640	CCI	2005-02-23	16.25	-2.9271193418029195
1641	CCI	2005-02-24	16.200000762939453	-0.3076876126802852
1642	CCI	2005-02-25	16.3700008392334	1.0493831375789409
1643	CCI	2005-02-28	16.34000015258789	-0.18326624989295492
1644	CCI	2005-03-01	16.5	0.9791912234882627
1645	CCI	2005-03-02	16.25	-1.5151515151515138
1646	CCI	2005-03-03	16.3700008392334	0.7384667029747494
1647	CCI	2005-03-04	16.100000381469727	-1.6493612945734926
1648	CCI	2005-03-07	16.18000030517578	0.4968939242891546
1649	CCI	2005-03-08	16.3799991607666	1.2360868468392017
1650	CCI	2005-03-09	16.040000915527344	-2.0756914692256045
1651	CCI	2005-03-10	16.200000762939453	0.9975052261825157
1652	CCI	2005-03-11	16.5	1.8518470551362576
1653	CCI	2005-03-14	16.6299991607666	0.7878737016157711
1654	CCI	2005-03-15	16.59000015258789	-0.24052321225052076
1655	CCI	2005-03-16	16.459999084472656	-0.7836110121732354
1656	CCI	2005-03-17	16.420000076293945	-0.24300735360577308
1657	CCI	2005-03-18	16.25	-1.0353232369309184
1658	CCI	2005-03-21	16.25	0.0
1659	CCI	2005-03-22	16.09000015258789	-0.9846144456129857
1660	CCI	2005-03-23	15.529999732971191	-3.4804251976755296
1661	CCI	2005-03-24	15.75	1.4166147508794413
1662	CCI	2005-03-28	15.890000343322754	0.8888910687159024
1663	CCI	2005-03-29	15.699999809265137	-1.195723914112179
1664	CCI	2005-03-30	15.670000076293945	-0.19108110404872924
1665	CCI	2005-03-31	16.059999465942383	2.4888282562196107
1666	CCI	2005-04-01	16.290000915527344	1.432138588003773
1667	CCI	2005-04-04	16.309999465942383	0.12276580289185546
1668	CCI	2005-04-05	16.649999618530273	2.084611672108627
1669	CCI	2005-04-06	16.670000076293945	0.12012287220362072
1670	CCI	2005-04-07	16.81999969482422	0.8998177435139088
1671	CCI	2005-04-08	16.84000015258789	0.11890878791054327
1672	CCI	2005-04-11	16.729999542236328	-0.6532102693280417
1673	CCI	2005-04-12	16.719999313354492	-0.059774232847942255
1674	CCI	2005-04-13	16.729999542236328	0.05980998380692437
1675	CCI	2005-04-14	16.56999969482422	-0.9563649240286964
1676	CCI	2005-04-15	16.149999618530273	-2.534701774467363
1677	CCI	2005-04-18	16.1200008392334	-0.185750959786124
1678	CCI	2005-04-19	15.949999809265137	-1.0545969051968473
1679	CCI	2005-04-20	15.779999732971191	-1.0658312120806035
1680	CCI	2005-04-21	15.84000015258789	0.38023080248430485
1681	CCI	2005-04-22	16.290000915527344	2.840913880079299
1682	CCI	2005-04-25	16.420000076293945	0.798030407982897
1683	CCI	2005-04-26	16.3799991607666	-0.2436109338701753
1684	CCI	2005-04-27	16.670000076293945	1.7704574504616266
1685	CCI	2005-04-28	16.190000534057617	-2.8794213559658277
1686	CCI	2005-04-29	16.1299991607666	-0.37060760538454307
1687	CCI	2005-05-02	16.040000915527344	-0.5579556721748813
1688	CCI	2005-05-03	16.360000610351562	1.9950104523650314
1689	CCI	2005-05-04	16.459999084472656	0.6112375940733328
1690	CCI	2005-05-05	17.030000686645508	3.4629503880747814
1691	CCI	2005-05-06	16.59000015258789	-2.583678897926611
1692	CCI	2005-05-09	16.860000610351562	1.627489181918751
1693	CCI	2005-05-10	16.670000076293945	-1.126930766188483
1694	CCI	2005-05-11	16.790000915527344	0.7198610598931454
1695	CCI	2005-05-12	16.729999542236328	-0.3573637285244402
1696	CCI	2005-05-13	16.6299991607666	-0.5977309277102272
1697	CCI	2005-05-16	16.479999542236328	-0.9019821172580156
1698	CCI	2005-05-17	16.610000610351562	0.788841454649658
1699	CCI	2005-05-18	17.0	2.347979381803178
1700	CCI	2005-05-19	17.200000762939453	1.176475076114425
1701	CCI	2005-05-20	16.950000762939453	-1.4534883076207206
1702	CCI	2005-05-23	16.8799991607666	-0.4129887847905467
1703	CCI	2005-05-24	16.719999313354492	-0.9478664417471583
1704	CCI	2005-05-25	16.649999618530273	-0.41865847906051856
1705	CCI	2005-05-26	16.799999237060547	0.9008986304320121
1706	CCI	2005-05-27	17.729999542236328	5.5357163536306375
1707	CCI	2005-05-31	17.780000686645508	0.2820143581508061
1708	CCI	2005-06-01	17.93000030517578	0.843642366352304
1709	CCI	2005-06-02	18.1200008392334	1.0596794803331422
1710	CCI	2005-06-03	18.25	0.7174346288391309
1711	CCI	2005-06-06	17.799999237060547	-2.4657576051476893
1712	CCI	2005-06-07	18.149999618530273	1.9662943621986617
1713	CCI	2005-06-08	17.950000762939453	-1.1019220925306827
1714	CCI	2005-06-09	17.809999465942383	-0.7799514821532738
1715	CCI	2005-06-10	18.079999923706055	1.5160048616508215
1716	CCI	2005-06-13	18.540000915527344	2.544253284084075
1717	CCI	2005-06-14	18.43000030517578	-0.5933150211413274
1718	CCI	2005-06-15	18.469999313354492	0.2170320538056547
1719	CCI	2005-06-16	18.43000030517578	-0.21656204475216656
1720	CCI	2005-06-17	18.31999969482422	-0.5968562589804716
1721	CCI	2005-06-20	18.5	0.9825344332655028
1722	CCI	2005-06-21	18.969999313354492	2.540536828943196
1723	CCI	2005-06-22	20.0	5.4296295410006135
1724	CCI	2005-06-23	19.979999542236328	-0.10000228881835715
1725	CCI	2005-06-24	20.280000686645508	1.5015072636763493
1726	CCI	2005-06-27	20.239999771118164	-0.1972431665334451
1727	CCI	2005-06-28	20.399999618530273	0.7905130890387913
1728	CCI	2005-06-29	20.260000228881836	-0.6862715307174305
1729	CCI	2005-06-30	20.31999969482422	0.29614740999286404
1730	CCI	2005-07-01	20.200000762939453	-0.590545933498865
1731	CCI	2005-07-05	20.329999923706055	0.6435601775080624
1732	CCI	2005-07-06	20.75	2.0659128276936167
1733	CCI	2005-07-07	20.829999923706055	0.3855418009930389
1734	CCI	2005-07-08	21.139999389648438	1.4882355596630648
1735	CCI	2005-07-11	21.15999984741211	0.09460954749822559
1736	CCI	2005-07-12	21.139999389648438	-0.09452012243807983
1737	CCI	2005-07-13	20.68000030517578	-2.175965457680673
1738	CCI	2005-07-14	20.399999618530273	-1.353968484107948
1739	CCI	2005-07-15	20.25	-0.7352922614470181
1740	CCI	2005-07-18	20.049999237060547	-0.9876580885898933
1741	CCI	2005-07-19	20.280000686645508	1.1471394430770054
1742	CCI	2005-07-20	20.200000762939453	-0.39447692799504663
1743	CCI	2005-07-21	20.459999084472656	1.2871203550161026
1744	CCI	2005-07-22	20.68000030517578	1.0752748316107619
1745	CCI	2005-07-25	20.5	-0.870407652415417
1746	CCI	2005-07-26	20.6299991607666	0.6341422476419556
1747	CCI	2005-07-27	20.81999969482422	0.9209914773964378
1748	CCI	2005-07-28	22.15999984741211	6.436119943464802
1749	CCI	2005-07-29	21.760000228881836	-1.805052442619881
1750	CCI	2005-08-01	21.719999313354492	-0.18382773486487203
1751	CCI	2005-08-02	21.399999618530273	-1.4732951424518137
1752	CCI	2005-08-03	22.299999237060547	4.205605769034526
1753	CCI	2005-08-04	21.700000762939453	-2.6905762091863683
1754	CCI	2005-08-05	21.8700008392334	0.7834104622903126
1755	CCI	2005-08-08	21.56999969482422	-1.371747292624681
1756	CCI	2005-08-09	22.1299991607666	2.596195984540306
1757	CCI	2005-08-10	22.09000015258789	-0.18074563802796817
1758	CCI	2005-08-11	22.520000457763672	1.9465835319399272
1759	CCI	2005-08-12	22.040000915527344	-2.1314366451127276
1760	CCI	2005-08-15	22.450000762939453	1.8602533138883048
1761	CCI	2005-08-16	22.280000686645508	-0.7572386214551141
1762	CCI	2005-08-17	22.540000915527344	1.1669668800220467
1763	CCI	2005-08-18	23.010000228881836	2.0851787678088263
1764	CCI	2005-08-19	23.25	1.0430237667573783
1765	CCI	2005-08-22	23.860000610351562	2.6236585391465006
1766	CCI	2005-08-23	23.420000076293945	-1.8440927192043932
1767	CCI	2005-08-24	24.110000610351562	2.9462020999566407
1768	CCI	2005-08-25	23.600000381469727	-2.1153057485318705
1769	CCI	2005-08-26	24.15999984741211	2.3728790546210465
1770	CCI	2005-08-29	24.280000686645508	0.49669221850698886
1771	CCI	2005-08-30	24.479999542236328	0.8237184923179264
1772	CCI	2005-08-31	24.760000228881836	1.1437936759860268
1773	CCI	2005-09-01	25.260000228881836	2.019386087956354
1774	CCI	2005-09-02	25.010000228881836	-0.9897070377464012
1775	CCI	2005-09-06	24.81999969482422	-0.759698249975238
1776	CCI	2005-09-07	24.799999237060547	-0.08058202260108338
1777	CCI	2005-09-08	25.049999237060547	1.008064547140819
1778	CCI	2005-09-09	24.899999618530273	-0.5988008906138154
1779	CCI	2005-09-12	24.6200008392334	-1.1244931067729946
1780	CCI	2005-09-13	24.600000381469727	-0.08123662502805828
1781	CCI	2005-09-14	24.600000381469727	0.0
1782	CCI	2005-09-15	24.850000381469727	1.0162601468425736
1783	CCI	2005-09-16	24.649999618530273	-0.8048320316670576
1784	CCI	2005-09-19	23.93000030517578	-2.920889754550926
1785	CCI	2005-09-20	23.209999084472656	-3.008780658257648
1786	CCI	2005-09-21	23.59000015258789	1.6372300004503293
1787	CCI	2005-09-22	23.520000457763672	-0.29673460945924823
1788	CCI	2005-09-23	23.510000228881836	-0.04251797911226651
1789	CCI	2005-09-26	24.239999771118164	3.1050596985513046
1790	CCI	2005-09-27	24.450000762939453	0.8663407335156137
1791	CCI	2005-09-28	24.309999465942383	-0.5726024238382865
1792	CCI	2005-09-29	24.600000381469727	1.1929285145959145
1793	CCI	2005-09-30	24.6299991607666	0.12194625541335213
1794	CCI	2005-10-03	24.559999465942383	-0.2842050231805171
1795	CCI	2005-10-04	24.459999084472656	-0.40716768584786456
1796	CCI	2005-10-05	23.889999389648438	-2.330334080781127
1797	CCI	2005-10-06	23.719999313354492	-0.7115951470790138
1798	CCI	2005-10-07	24.610000610351562	3.752113502364196
1799	CCI	2005-10-10	24.450000762939453	-0.6501415824622492
1800	CCI	2005-10-11	24.43000030517578	-0.08180146069356464
1801	CCI	2005-10-12	24.239999771118164	-0.7777344727145308
1802	CCI	2005-10-13	24.149999618530273	-0.37128776170668454
1803	CCI	2005-10-14	24.469999313354492	1.3250505170968374
1804	CCI	2005-10-17	24.90999984741211	1.7981223800749735
1805	CCI	2005-10-18	24.25	-2.649537741690011
1806	CCI	2005-10-19	23.670000076293945	-2.391752262705382
1807	CCI	2005-10-20	23.899999618530273	0.9716921905153608
1808	CCI	2005-10-21	24.399999618530273	2.0920502425963994
1809	CCI	2005-10-24	24.579999923706055	0.7377061802865015
1810	CCI	2005-10-25	24.649999618530273	0.28478313686530754
1811	CCI	2005-10-26	23.969999313354492	-2.7586219703817028
1812	CCI	2005-10-27	24.649999618530273	2.836880787046714
1813	CCI	2005-10-28	24.229999542236328	-1.7038542912520604
1814	CCI	2005-10-31	24.520000457763672	1.1968671935871589
1815	CCI	2005-11-01	25.809999465942383	5.26100727608374
1816	CCI	2005-11-02	25.850000381469727	0.15498224081766931
1817	CCI	2005-11-03	26.450000762939453	2.321084613599589
1818	CCI	2005-11-04	26.350000381469727	-0.3780732649726115
1819	CCI	2005-11-07	26.3799991607666	0.11384735811226232
1820	CCI	2005-11-08	27.520000457763672	4.321460702290425
1821	CCI	2005-11-09	28.25	2.6526145715611182
1822	CCI	2005-11-10	28.010000228881836	-0.8495567119227054
1823	CCI	2005-11-11	27.799999237060547	-0.7497357733140975
1824	CCI	2005-11-14	27.649999618530273	-0.5395669879382892
1825	CCI	2005-11-15	27.0	-2.350812396014146
1826	CCI	2005-11-16	26.75	-0.92592592592593
1827	CCI	2005-11-17	27.440000534057617	2.57944124881353
1828	CCI	2005-11-18	26.84000015258789	-2.186590268921551
1829	CCI	2005-11-21	26.309999465942383	-1.9746672266483078
1830	CCI	2005-11-22	26.209999084472656	-0.3800850760152019
1831	CCI	2005-11-23	26.479999542236328	1.0301429499996573
1832	CCI	2005-11-25	26.5	0.07553043092682898
1833	CCI	2005-11-28	26.139999389648438	-1.3584928692511822
1834	CCI	2005-11-29	26.610000610351562	1.7980154234022105
1835	CCI	2005-11-30	27.399999618530273	2.9688049231813674
1836	CCI	2005-12-01	26.979999542236328	-1.5328470151142026
1837	CCI	2005-12-02	27.90999984741211	3.446998965733461
1838	CCI	2005-12-05	27.270000457763672	-2.2930827414812005
1839	CCI	2005-12-06	27.389999389648438	0.4400400801995774
1840	CCI	2005-12-07	27.170000076293945	-0.8032103623837106
1841	CCI	2005-12-08	27.34000015258789	0.6256903784195078
1842	CCI	2005-12-09	27.56999969482422	0.8412565506681569
1843	CCI	2005-12-12	27.200000762939453	-1.3420345882492968
1844	CCI	2005-12-13	26.760000228881836	-1.6176489768968239
1845	CCI	2005-12-14	27.1200008392334	1.3452937491495787
1846	CCI	2005-12-15	27.149999618530273	0.11061496448583341
1847	CCI	2005-12-16	27.219999313354492	0.257825767247688
1848	CCI	2005-12-19	27.200000762939453	-0.07347006215840945
1849	CCI	2005-12-20	27.09000015258789	-0.4044139973019445
1850	CCI	2005-12-21	27.110000610351562	0.07382967017723896
1851	CCI	2005-12-22	27.06999969482422	-0.14755040437760547
1852	CCI	2005-12-23	27.290000915527344	0.8127123132003256
1853	CCI	2005-12-27	26.799999237060547	-1.7955355882307678
1854	CCI	2005-12-28	26.809999465942383	0.03731428793478653
1855	CCI	2005-12-29	26.790000915527344	-0.0745936248168988
1856	CCI	2005-12-30	26.90999984741211	0.44792432916720415
1857	CCI	2006-01-03	26.899999618530273	-0.037161757482495617
1858	CCI	2006-01-04	27.459999084472656	2.081782430794621
1859	CCI	2006-01-05	27.790000915527344	1.20175470523336
1860	CCI	2006-01-06	28.1200008392334	1.1874771962374187
1861	CCI	2006-01-09	29.010000228881836	3.1650048473921055
1862	CCI	2006-01-10	28.780000686645508	-0.7928284743939584
1863	CCI	2006-01-11	29.190000534057617	1.4245998527802506
1864	CCI	2006-01-12	29.139999389648438	-0.17129545561618276
1865	CCI	2006-01-13	29.1200008392334	-0.06862920670528405
1866	CCI	2006-01-17	28.540000915527344	-1.9917579223576842
1867	CCI	2006-01-18	29.520000457763672	3.433775440781983
1868	CCI	2006-01-19	29.860000610351562	1.1517620166515696
1869	CCI	2006-01-20	29.690000534057617	-0.5693237535802753
1870	CCI	2006-01-23	29.469999313354492	-0.7409943305685007
1871	CCI	2006-01-24	30.5	3.4950821535267407
1872	CCI	2006-01-25	30.100000381469727	-1.3114741591156553
1873	CCI	2006-01-26	30.1200008392334	0.0664467026916915
1874	CCI	2006-01-27	30.139999389648438	0.06639624786792808
1875	CCI	2006-01-30	30.459999084472656	1.0617110195898727
1876	CCI	2006-01-31	31.6299991607666	3.841103451937955
1877	CCI	2006-02-01	32.310001373291016	2.1498647820638483
1878	CCI	2006-02-02	31.8799991607666	-1.3308641109494812
1879	CCI	2006-02-03	31.15999984741211	-2.2584671653334443
1880	CCI	2006-02-06	31.75	1.8934536440214034
1881	CCI	2006-02-07	32.0	0.7874015748031482
1882	CCI	2006-02-08	32.0	0.0
1883	CCI	2006-02-09	31.0	-3.125
1884	CCI	2006-02-10	30.850000381469727	-0.48386973719443116
1885	CCI	2006-02-13	30.200000762939453	-2.1069679432506594
1886	CCI	2006-02-14	29.40999984741211	-2.615897005197465
1887	CCI	2006-02-15	29.610000610351562	0.6800434001261957
1888	CCI	2006-02-16	30.510000228881836	3.039512326844185
1889	CCI	2006-02-17	30.34000015258789	-0.5571946083861912
1890	CCI	2006-02-21	30.5	0.5273561193389176
1891	CCI	2006-02-22	30.760000228881836	0.8524597668256861
1892	CCI	2006-02-23	30.889999389648438	0.42262405656465774
1893	CCI	2006-02-24	31.290000915527344	1.2949224143168792
1894	CCI	2006-02-27	31.56999969482422	0.8948506586905491
1895	CCI	2006-02-28	31.350000381469727	-0.6968619432408785
1896	CCI	2006-03-01	29.889999389648438	-4.657100395712477
1897	CCI	2006-03-02	30.829999923706055	3.144866354139708
1898	CCI	2006-03-03	30.75	-0.2594872653390423
1899	CCI	2006-03-06	30.940000534057617	0.6178879156345296
1900	CCI	2006-03-07	30.190000534057617	-2.4240464998519506
1901	CCI	2006-03-08	30.290000915527344	0.33123676615014475
1902	CCI	2006-03-09	30.350000381469727	0.19808340749050135
1903	CCI	2006-03-10	30.190000534057617	-0.5271823571699086
1904	CCI	2006-03-13	29.709999084472656	-1.5899352139575718
1905	CCI	2006-03-14	30.200000762939453	1.6492820382579154
1906	CCI	2006-03-15	29.360000610351562	-2.7814573886326355
1907	CCI	2006-03-16	29.25	-0.37466147161039354
1908	CCI	2006-03-17	29.100000381469727	-0.5128192086505057
1909	CCI	2006-03-20	29.760000228881836	2.268040683024819
1910	CCI	2006-03-21	29.25	-1.7137104333315278
1911	CCI	2006-03-22	29.1200008392334	-0.4444415752704378
1912	CCI	2006-03-23	28.799999237060547	-1.0989065691980104
1913	CCI	2006-03-24	29.5	2.430558269038685
1914	CCI	2006-03-27	29.270000457763672	-0.7796594652078936
1915	CCI	2006-03-28	28.579999923706055	-2.3573642749110335
1916	CCI	2006-03-29	28.420000076293945	-0.5598315179819013
1917	CCI	2006-03-30	27.979999542236328	-1.5482073640972205
1918	CCI	2006-03-31	28.350000381469727	1.3223761446989224
1919	CCI	2006-04-03	28.739999771118164	1.3756592042353244
1920	CCI	2006-04-04	28.31999969482422	-1.4613781476644938
1921	CCI	2006-04-05	28.530000686645508	0.7415289339133269
1922	CCI	2006-04-06	30.020000457763672	5.222571802515286
1923	CCI	2006-04-07	29.940000534057617	-0.26648874912114096
1924	CCI	2006-04-10	30.469999313354492	1.770202972087409
1925	CCI	2006-04-11	30.209999084472656	-0.8532990966228282
1926	CCI	2006-04-12	30.25	0.13240952247464133
1927	CCI	2006-04-13	30.389999389648438	0.4628078996642637
1928	CCI	2006-04-17	30.360000610351562	-0.0987126683098749
1929	CCI	2006-04-18	30.850000381469727	1.6139649580609428
1930	CCI	2006-04-19	31.139999389648438	0.9400291883072454
1931	CCI	2006-04-20	31.049999237060547	-0.2890178367113583
1932	CCI	2006-04-21	31.079999923706055	0.09662057128072554
1933	CCI	2006-04-24	30.68000030517578	-1.2870000627804856
1934	CCI	2006-04-25	32.0	4.302476146330192
1935	CCI	2006-04-26	32.43000030517578	1.3437509536743164
1936	CCI	2006-04-27	32.36000061035156	-0.21584857898705456
1937	CCI	2006-04-28	33.650001525878906	3.986405720631203
1938	CCI	2006-05-01	34.209999084472656	1.6641828624081256
1939	CCI	2006-05-02	34.040000915527344	-0.496925382913771
1940	CCI	2006-05-03	33.9900016784668	-0.1468837711979587
1941	CCI	2006-05-04	34.400001525878906	1.2062366200818797
1942	CCI	2006-05-05	34.29999923706055	-0.290704315065593
1943	CCI	2006-05-08	34.599998474121094	0.8746333636544312
1944	CCI	2006-05-09	34.56999969482422	-0.08670167809201601
1945	CCI	2006-05-10	34.54999923706055	-0.05785495499054383
1946	CCI	2006-05-11	34.41999816894531	-0.3762693805671291
1947	CCI	2006-05-12	33.43000030517578	-2.876228693883942
1948	CCI	2006-05-15	33.189998626708984	-0.7179230519768764
1949	CCI	2006-05-16	33.81999969482422	1.8981653937407916
1950	CCI	2006-05-17	32.95000076293945	-2.572439206786592
1951	CCI	2006-05-18	32.66999816894531	-0.8497802352377293
1952	CCI	2006-05-19	31.780000686645508	-2.7242042613451978
1953	CCI	2006-05-22	31.780000686645508	0.0
1954	CCI	2006-05-23	31.799999237060547	0.06292809937993304
1955	CCI	2006-05-24	31.559999465942383	-0.7547162794848794
1956	CCI	2006-05-25	32.15999984741211	1.901141925294425
1957	CCI	2006-05-26	32.310001373291016	0.4664226573091179
1958	CCI	2006-05-30	31.809999465942383	-1.5475143487983845
1959	CCI	2006-05-31	31.770000457763672	-0.12574350471629137
1960	CCI	2006-06-01	32.970001220703125	3.7771506000913835
1961	CCI	2006-06-02	33.65999984741211	2.0928074041917544
1962	CCI	2006-06-05	32.9900016784668	-1.9904877361335616
1963	CCI	2006-06-06	32.900001525878906	-0.2728103910544344
1964	CCI	2006-06-07	32.9900016784668	0.27355668210864437
1965	CCI	2006-06-08	31.600000381469727	-4.213401716509613
1966	CCI	2006-06-09	31.75	0.47468233139082994
1967	CCI	2006-06-12	30.079999923706055	-5.259842759980926
1968	CCI	2006-06-13	29.489999771118164	-1.9614366824612595
1969	CCI	2006-06-14	30.559999465942383	3.6283475860591663
1970	CCI	2006-06-15	32.40999984741211	6.053666275522884
1971	CCI	2006-06-16	32.439998626708984	0.09256025744557306
1972	CCI	2006-06-19	32.0099983215332	-1.3255250412425923
1973	CCI	2006-06-20	31.920000076293945	-0.2811566696606649
1974	CCI	2006-06-21	33.119998931884766	3.7593949020132467
1975	CCI	2006-06-22	33.130001068115234	0.030199687660137364
1976	CCI	2006-06-23	33.470001220703125	1.0262606146279607
1977	CCI	2006-06-26	33.18000030517578	-0.8664502687497966
1978	CCI	2006-06-27	33.06999969482422	-0.3315268515365344
1979	CCI	2006-06-28	33.29999923706055	0.6954930279975846
1980	CCI	2006-06-29	34.13999938964844	2.5225230385381714
1981	CCI	2006-06-30	34.540000915527344	1.1716506532808868
1982	CCI	2006-07-03	35.029998779296875	1.4186388268138561
1983	CCI	2006-07-05	34.529998779296875	-1.427348037178655
1984	CCI	2006-07-06	35.060001373291016	1.5349047574015895
1985	CCI	2006-07-07	34.86000061035156	-0.5704528097703276
1986	CCI	2006-07-10	34.75	-0.31554965124956924
1987	CCI	2006-07-11	34.29999923706055	-1.2949662242861981
1988	CCI	2006-07-12	34.66999816894531	1.0787141111215703
1989	CCI	2006-07-13	34.33000183105469	-0.980664424133626
1990	CCI	2006-07-14	33.4900016784668	-2.44683981294761
1991	CCI	2006-07-17	33.25	-0.7166368063251327
1992	CCI	2006-07-18	33.25	0.0
1993	CCI	2006-07-19	33.45000076293945	0.601506053953238
1994	CCI	2006-07-20	33.2599983215332	-0.5680192438642928
1995	CCI	2006-07-21	33.25	-0.030061100534484186
1996	CCI	2006-07-24	33.790000915527344	1.6240629038416277
1997	CCI	2006-07-25	33.25	-1.5981086146677148
1998	CCI	2006-07-26	33.529998779296875	0.8421015918703034
1999	CCI	2006-07-27	33.86000061035156	0.9841987565428978
2000	CCI	2006-07-28	34.58000183105469	2.1264064020217743
2001	CCI	2006-07-31	35.22999954223633	1.879692529680277
2002	CCI	2006-08-01	35.2599983215332	0.0851512338537308
2003	CCI	2006-08-02	35.279998779296875	0.05672279839972205
2004	CCI	2006-08-03	35.400001525878906	0.3401438512873556
2005	CCI	2006-08-04	34.029998779296875	-3.870064089066494
2006	CCI	2006-08-07	33.599998474121094	-1.2635918912738409
2007	CCI	2006-08-08	34.150001525878906	1.6369139188545656
2008	CCI	2006-08-09	33.58000183105469	-1.6691059131938024
2009	CCI	2006-08-10	33.209999084472656	-1.101854456243223
2010	CCI	2006-08-11	33.0	-0.6323369173799276
2011	CCI	2006-08-14	32.56999969482422	-1.3030312278053957
2012	CCI	2006-08-15	33.650001525878906	3.315940562401387
2013	CCI	2006-08-16	33.93000030517578	0.8320914312040628
2014	CCI	2006-08-17	33.630001068115234	-0.8841710414449477
2015	CCI	2006-08-18	34.02000045776367	1.1596770064280504
2016	CCI	2006-08-21	33.5	-1.5285139646287194
2017	CCI	2006-08-22	33.61000061035156	0.3283600309001766
2018	CCI	2006-08-23	33.349998474121094	-0.7735856337663716
2019	CCI	2006-08-24	33.310001373291016	-0.11993134230909863
2020	CCI	2006-08-25	33.369998931884766	0.18011875148662426
2021	CCI	2006-08-28	33.900001525878906	1.5882607460551368
2022	CCI	2006-08-29	34.0	0.2949807363423096
2023	CCI	2006-08-30	34.59000015258789	1.735294566434975
2024	CCI	2006-08-31	34.36000061035156	-0.6649307349572808
2025	CCI	2006-09-01	34.36000061035156	0.0
2026	CCI	2006-09-05	34.91999816894531	1.629794961135822
2027	CCI	2006-09-06	34.0099983215332	-2.605956171616819
2028	CCI	2006-09-07	34.09000015258789	0.2352303293235769
2029	CCI	2006-09-08	34.06999969482422	-0.058669573699465793
2030	CCI	2006-09-11	34.599998474121094	1.555617211752991
2031	CCI	2006-09-12	35.220001220703125	1.7919155315736734
2032	CCI	2006-09-13	35.45000076293945	0.6530367242041146
2033	CCI	2006-09-14	35.45000076293945	0.0
2034	CCI	2006-09-15	35.34000015258789	-0.31029790686650793
2035	CCI	2006-09-18	35.25	-0.25466936106195437
2036	CCI	2006-09-19	34.720001220703125	-1.50354263630319
2037	CCI	2006-09-20	34.709999084472656	-0.028807995042656742
2038	CCI	2006-09-21	34.63999938964844	-0.20167011429145232
2039	CCI	2006-09-22	34.400001525878906	-0.6928344919118312
2040	CCI	2006-09-25	34.939998626708984	1.5697589444112037
2041	CCI	2006-09-26	35.099998474121094	0.4579274576439252
2042	CCI	2006-09-27	34.869998931884766	-0.6552693795867426
2043	CCI	2006-09-28	35.0099983215332	0.40148951516147946
2044	CCI	2006-09-29	35.2400016784668	0.6569647756656138
2045	CCI	2006-10-02	34.599998474121094	-1.8161270540936858
2046	CCI	2006-10-03	34.599998474121094	0.0
2047	CCI	2006-10-04	34.779998779296875	0.5202321188262804
2048	CCI	2006-10-05	34.75	-0.08625296247777303
2049	CCI	2006-10-06	33.099998474121094	-4.7482058298673575
2050	CCI	2006-10-09	33.77000045776367	2.0241752704804883
2051	CCI	2006-10-10	33.630001068115234	-0.41456733121320033
2052	CCI	2006-10-11	34.349998474121094	2.1409378029681125
2053	CCI	2006-10-12	34.52000045776367	0.49491118251623334
2054	CCI	2006-10-13	34.34000015258789	-0.5214377253442315
2055	CCI	2006-10-16	34.189998626708984	-0.4368128282247641
2056	CCI	2006-10-17	33.83000183105469	-1.05293012610147
2057	CCI	2006-10-18	33.310001373291016	-1.5370985208943422
2058	CCI	2006-10-19	33.349998474121094	0.12007535028848437
2059	CCI	2006-10-20	33.130001068115234	-0.6596624170060239
2060	CCI	2006-10-23	33.20000076293945	0.21128793410027935
2061	CCI	2006-10-24	32.91999816894531	-0.8433812878302804
2062	CCI	2006-10-25	33.02000045776367	0.3037736767333543
2063	CCI	2006-10-26	34.599998474121094	4.784972726994408
2064	CCI	2006-10-27	34.0099983215332	-1.7052028283445653
2065	CCI	2006-10-30	33.779998779296875	-0.6762703722061225
2066	CCI	2006-10-31	33.650001525878906	-0.3848349855407385
2067	CCI	2006-11-01	33.20000076293945	-1.337297897574763
2068	CCI	2006-11-02	33.529998779296875	0.9939699059458906
2069	CCI	2006-11-03	33.45000076293945	-0.23858639806100257
2070	CCI	2006-11-06	33.619998931884766	0.5082157401134157
2071	CCI	2006-11-07	33.720001220703125	0.2974488161673339
2072	CCI	2006-11-08	33.11000061035156	-1.8090171656845566
2073	CCI	2006-11-09	33.06999969482422	-0.12081218601620591
2074	CCI	2006-11-10	32.779998779296875	-0.8769305056048449
2075	CCI	2006-11-13	32.77000045776367	-0.030501287082163042
2076	CCI	2006-11-14	33.040000915527344	0.8239257064145189
2077	CCI	2006-11-15	33.349998474121094	0.9382492433529732
2078	CCI	2006-11-16	34.20000076293945	2.5487326168183833
2079	CCI	2006-11-17	34.54999923706055	1.0233873284013706
2080	CCI	2006-11-20	34.529998779296875	-0.057888446325105036
2081	CCI	2006-11-21	34.83000183105469	0.8688185993730224
2082	CCI	2006-11-22	34.93000030517578	0.2871044182143345
2083	CCI	2006-11-24	34.93000030517578	0.0
2084	CCI	2006-11-27	34.79999923706055	-0.3721759718850359
2085	CCI	2006-11-28	34.400001525878906	-1.1494187354914032
2086	CCI	2006-11-29	34.79999923706055	1.1627839925551386
2087	CCI	2006-11-30	34.459999084472656	-0.9770119541433919
2088	CCI	2006-12-01	34.189998626708984	-0.7835184705078269
2089	CCI	2006-12-04	34.08000183105469	-0.32172214118888487
2090	CCI	2006-12-05	33.79999923706055	-0.8216038114733704
2091	CCI	2006-12-06	34.650001525878906	2.5147997278247347
2092	CCI	2006-12-07	34.43000030517578	-0.6349241299132835
2093	CCI	2006-12-08	34.2599983215332	-0.4937612028339755
2094	CCI	2006-12-11	34.279998779296875	0.058378455176688604
2095	CCI	2006-12-12	33.66999816894531	-1.7794650877291374
2096	CCI	2006-12-13	33.29999923706055	-1.098897986356362
2097	CCI	2006-12-14	33.58000183105469	0.8408486498777901
2098	CCI	2006-12-15	33.79999923706055	0.655144115574191
2099	CCI	2006-12-18	33.31999969482422	-1.4201170209200087
2100	CCI	2006-12-19	33.18000030517578	-0.420166239287767
2101	CCI	2006-12-20	33.13999938964844	-0.1205573091001555
2102	CCI	2006-12-21	33.09000015258789	-0.15087277604526328
2103	CCI	2006-12-22	32.220001220703125	-2.629189869667392
2104	CCI	2006-12-26	31.93000030517578	-0.900064880633844
2105	CCI	2006-12-27	32.209999084472656	0.8769144272494422
2106	CCI	2006-12-28	32.25	0.12418788160297733
2107	CCI	2006-12-29	32.29999923706055	0.1550363939861965
2108	CCI	2007-01-03	31.559999465942383	-2.291021017328998
2109	CCI	2007-01-04	32.04999923706055	1.5525975266474257
2110	CCI	2007-01-05	32.09000015258789	0.12480785173027975
2111	CCI	2007-01-08	32.40999984741211	0.997194432230053
2112	CCI	2007-01-09	32.75	1.0490594081722593
2113	CCI	2007-01-10	33.43000030517578	2.0763368096970325
2114	CCI	2007-01-11	33.900001525878906	1.4059264624964873
2115	CCI	2007-01-12	34.380001068115234	1.4159277894719269
2116	CCI	2007-01-16	34.16999816894531	-0.6108286580732036
2117	CCI	2007-01-17	34.15999984741211	-0.02926052697974635
2118	CCI	2007-01-18	34.459999084472656	0.878217911008794
2119	CCI	2007-01-19	36.209999084472656	5.078351847050788
2120	CCI	2007-01-22	35.95000076293945	-0.7180290751365836
2121	CCI	2007-01-23	35.220001220703125	-2.030596736423096
2122	CCI	2007-01-24	35.2400016784668	0.05678721485085081
2123	CCI	2007-01-25	34.900001525878906	-0.9648130998689664
2124	CCI	2007-01-26	35.40999984741211	1.4613131783247413
2125	CCI	2007-01-29	34.88999938964844	-1.4685130189337592
2126	CCI	2007-01-30	35.11000061035156	0.6305566768464832
2127	CCI	2007-01-31	35.15999984741211	0.14240739444990602
2128	CCI	2007-02-01	34.84000015258789	-0.9101242781938468
2129	CCI	2007-02-02	35.13999938964844	0.8610770256792355
2130	CCI	2007-02-05	34.72999954223633	-1.1667611113644116
2131	CCI	2007-02-06	34.5	-0.6622503462938911
2132	CCI	2007-02-07	35.02000045776367	1.5072477036628174
2133	CCI	2007-02-08	35.150001525878906	0.37121949290670475
2134	CCI	2007-02-09	34.849998474121094	-0.8534937090598382
2135	CCI	2007-02-12	34.119998931884766	-2.0946903133393535
2136	CCI	2007-02-13	34.220001220703125	0.2930899529569153
2137	CCI	2007-02-14	35.27000045776367	3.068378724736265
2138	CCI	2007-02-15	35.38999938964844	0.3402294593913169
2139	CCI	2007-02-16	34.880001068115234	-1.4410803343567702
2140	CCI	2007-02-20	34.84000015258789	-0.11468152036242518
2141	CCI	2007-02-21	34.54999923706055	-0.8323792028049226
2142	CCI	2007-02-22	34.5	-0.14471559526668676
2143	CCI	2007-02-23	34.45000076293945	-0.1449253248131832
2144	CCI	2007-02-26	34.900001525878906	1.3062431145823172
2145	CCI	2007-02-27	33.279998779296875	-4.641841477802721
2146	CCI	2007-02-28	32.709999084472656	-1.7127395304437631
2147	CCI	2007-03-01	32.08000183105469	-1.9260081658547867
2148	CCI	2007-03-02	31.479999542236328	-1.870331217492427
2149	CCI	2007-03-05	30.65999984741211	-2.604827530966247
2150	CCI	2007-03-06	31.3799991607666	2.348334367050775
2151	CCI	2007-03-07	31.59000015258789	0.6692192397629082
2152	CCI	2007-03-08	32.20000076293945	1.9309927426562234
2153	CCI	2007-03-09	32.470001220703125	0.8385107185290064
2154	CCI	2007-03-12	33.36000061035156	2.7409897018450646
2155	CCI	2007-03-13	32.560001373291016	-2.3980792039083765
2156	CCI	2007-03-14	32.40999984741211	-0.4606926276174983
2157	CCI	2007-03-15	32.7400016784668	1.0182099123984933
2158	CCI	2007-03-16	33.02000045776367	0.85521919652507
2159	CCI	2007-03-19	33.279998779296875	0.7873964807049827
2160	CCI	2007-03-20	33.099998474121094	-0.5408663214487741
2161	CCI	2007-03-21	33.689998626708984	1.7824778845508815
2162	CCI	2007-03-22	33.459999084472656	-0.6826938308450603
2163	CCI	2007-03-23	33.470001220703125	0.02989281680856326
2164	CCI	2007-03-26	33.15999984741211	-0.9262066387355272
2165	CCI	2007-03-27	32.790000915527344	-1.1157989553297387
2166	CCI	2007-03-28	32.459999084472656	-1.0064099476691957
2167	CCI	2007-03-29	32.22999954223633	-0.7085629966833484
2168	CCI	2007-03-30	32.130001068115234	-0.31026520490653464
2169	CCI	2007-04-02	32.29999923706055	0.5290948126174033
2170	CCI	2007-04-03	32.4900016784668	0.5882428665454631
2171	CCI	2007-04-04	32.29999923706055	-0.5848028057572452
2172	CCI	2007-04-05	32.2599983215332	-0.1238418466630975
2173	CCI	2007-04-09	32.81999969482422	1.7359001935137064
2174	CCI	2007-04-10	33.060001373291016	0.7312665469178636
2175	CCI	2007-04-11	32.97999954223633	-0.24198979955070143
2176	CCI	2007-04-12	33.720001220703125	2.2437892320741337
2177	CCI	2007-04-13	34.150001525878906	1.2752084507985595
2178	CCI	2007-04-16	34.5099983215332	1.0541633369518078
2179	CCI	2007-04-17	34.650001525878906	0.40568881818330293
2180	CCI	2007-04-18	34.79999923706055	0.4328938083007383
2181	CCI	2007-04-19	34.779998779296875	-0.05747258104067399
2182	CCI	2007-04-20	34.93000030517578	0.43128674854409077
2183	CCI	2007-04-23	34.810001373291016	-0.3435411704447833
2184	CCI	2007-04-24	34.689998626708984	-0.3447364028951405
2185	CCI	2007-04-25	35.15999984741211	1.3548608801075446
2186	CCI	2007-04-26	35.11000061035156	-0.14220488417956423
2187	CCI	2007-04-27	35.0	-0.3133027867824434
2188	CCI	2007-04-30	34.34000015258789	-1.8857138497488823
2189	CCI	2007-05-01	34.66999816894531	0.9609726700381405
2190	CCI	2007-05-02	35.189998626708984	1.499857182656128
2191	CCI	2007-05-03	34.16999816894531	-2.8985521385883173
2192	CCI	2007-05-04	34.29999923706055	0.3804538340109742
2193	CCI	2007-05-07	34.029998779296875	-0.7871733637589751
2194	CCI	2007-05-08	34.16999816894531	0.411399925566891
2195	CCI	2007-05-09	35.02000045776367	2.487569020682212
2196	CCI	2007-05-10	34.5	-1.484867078716423
2197	CCI	2007-05-11	34.95000076293945	1.3043500375056638
2198	CCI	2007-05-14	35.560001373291016	1.745352208971629
2199	CCI	2007-05-15	35.52000045776367	-0.11248850951223188
2200	CCI	2007-05-16	35.959999084472656	1.2387348565273237
2201	CCI	2007-05-17	35.59000015258789	-1.0289180792680486
2202	CCI	2007-05-18	35.630001068115234	0.11239369304816282
2203	CCI	2007-05-21	36.310001373291016	1.9085048689047257
2204	CCI	2007-05-22	35.869998931884766	-1.211794064348093
2205	CCI	2007-05-23	36.08000183105469	0.5854555489915203
2206	CCI	2007-05-24	35.290000915527344	-2.1895811403406795
2207	CCI	2007-05-25	35.439998626708984	0.4250430923498305
2208	CCI	2007-05-29	35.779998779296875	0.9593684135519531
2209	CCI	2007-05-30	36.40999984741211	1.7607632465313827
2210	CCI	2007-05-31	36.81999969482422	1.1260638536949807
2211	CCI	2007-06-01	37.31999969482422	1.3579576429770812
2212	CCI	2007-06-04	37.349998474121094	0.080382581838645
2213	CCI	2007-06-05	37.470001220703125	0.32129250732146897
2214	CCI	2007-06-06	36.72999954223633	-1.9749176791003853
2215	CCI	2007-06-07	35.84000015258789	-2.423085762974253
2216	CCI	2007-06-08	35.630001068115234	-0.5859349430206162
2217	CCI	2007-06-11	35.5	-0.3648640589898
2218	CCI	2007-06-12	35.2400016784668	-0.7323896381216999
2219	CCI	2007-06-13	35.099998474121094	-0.3972848969279408
2220	CCI	2007-06-14	35.15999984741211	0.17094409088151963
2221	CCI	2007-06-15	35.349998474121094	0.5403828996972226
2222	CCI	2007-06-18	36.369998931884766	2.8854328197790213
2223	CCI	2007-06-19	35.959999084472656	-1.1273023355870104
2224	CCI	2007-06-20	35.31999969482422	-1.7797536316534135
2225	CCI	2007-06-21	34.95000076293945	-1.0475621038552374
2226	CCI	2007-06-22	34.93000030517578	-0.05722591509892405
2227	CCI	2007-06-25	34.43000030517578	-1.4314342846596273
2228	CCI	2007-06-26	34.08000183105469	-1.0165508888144825
2229	CCI	2007-06-27	35.0	2.6995249985784397
2230	CCI	2007-06-28	35.83000183105469	2.3714338030133897
2231	CCI	2007-06-29	36.27000045776367	1.2280173157223517
2232	CCI	2007-07-02	36.900001525878906	1.7369756276922832
2233	CCI	2007-07-03	36.9900016784668	0.24390284245590088
2234	CCI	2007-07-05	36.869998931884766	-0.32441941372467475
2235	CCI	2007-07-06	37.349998474121094	1.301870236348801
2236	CCI	2007-07-09	37.20000076293945	-0.4016003140818625
2237	CCI	2007-07-10	36.869998931884766	-0.8871016781898944
2238	CCI	2007-07-11	37.400001525878906	1.4374901257070638
2239	CCI	2007-07-12	38.04999923706055	1.7379617236963796
2240	CCI	2007-07-13	37.9900016784668	-0.1576808404645469
2241	CCI	2007-07-16	38.040000915527344	0.13161156844299082
2242	CCI	2007-07-17	38.27000045776367	0.6046254908013138
2243	CCI	2007-07-18	38.099998474121094	-0.44421735460964396
2244	CCI	2007-07-19	38.56999969482422	1.2335990538749453
2245	CCI	2007-07-20	38.18000030517578	-1.0111469866067258
2246	CCI	2007-07-23	37.95000076293945	-0.6024084347771685
2247	CCI	2007-07-24	37.869998931884766	-0.21080850974004584
2248	CCI	2007-07-25	37.06999969482422	-2.112488142657387
2249	CCI	2007-07-26	36.04999923706055	-2.7515523770184624
2250	CCI	2007-07-27	35.5099983215332	-1.4979221274773469
2251	CCI	2007-07-30	36.630001068115234	3.1540489989346554
2252	CCI	2007-07-31	36.25	-1.0374039231082821
2253	CCI	2007-08-01	35.709999084472656	-1.4896576980064635
2254	CCI	2007-08-02	37.540000915527344	5.124620212747089
2255	CCI	2007-08-03	36.75	-2.1044243374021443
2256	CCI	2007-08-06	36.88999938964844	0.38095072013180076
2257	CCI	2007-08-07	37.439998626708984	1.4909169047448767
2258	CCI	2007-08-08	39.29999923706055	4.967950530384568
2259	CCI	2007-08-09	38.9900016784668	-0.7887978743302826
2260	CCI	2007-08-10	37.9900016784668	-2.5647600845123186
2261	CCI	2007-08-13	38.099998474121094	0.2895414340469582
2262	CCI	2007-08-14	36.810001373291016	-3.385819297883419
2263	CCI	2007-08-15	35.540000915527344	-3.45015053078801
2264	CCI	2007-08-16	35.08000183105469	-1.2943136539754097
2265	CCI	2007-08-17	36.43000030517578	3.8483420856780137
2266	CCI	2007-08-20	36.34000015258789	-0.2470495521107785
2267	CCI	2007-08-21	36.11000061035156	-0.6329101300786566
2268	CCI	2007-08-22	37.220001220703125	3.0739423749368777
2269	CCI	2007-08-23	36.52000045776367	-1.8807112842062157
2270	CCI	2007-08-24	37.209999084472656	1.8893719004932308
2271	CCI	2007-08-27	37.029998779296875	-0.4837417619042439
2272	CCI	2007-08-28	35.88999938964844	-3.078583384360789
2273	CCI	2007-08-29	36.540000915527344	1.811093722298529
2274	CCI	2007-08-30	36.029998779296875	-1.3957365173840164
2275	CCI	2007-08-31	36.7599983215332	2.026088168106721
2276	CCI	2007-09-04	36.83000183105469	0.19043393013562504
2277	CCI	2007-09-05	36.25	-1.5748080429516476
2278	CCI	2007-09-06	36.310001373291016	0.16552102976832295
2279	CCI	2007-09-07	35.7599983215332	-1.5147425804351133
2280	CCI	2007-09-10	35.59000015258789	-0.4753864007956299
2281	CCI	2007-09-11	36.9900016784668	3.9336935090659386
2282	CCI	2007-09-12	36.84000015258789	-0.40551911076616154
2283	CCI	2007-09-13	37.4900016784668	1.764390670973559
2284	CCI	2007-09-14	37.86000061035156	0.9869269547066573
2285	CCI	2007-09-17	37.7599983215332	-0.2641370502012519
2286	CCI	2007-09-18	39.13999938964844	3.6546640080973525
2287	CCI	2007-09-19	38.56999969482422	-1.4563099226183707
2288	CCI	2007-09-20	38.56999969482422	0.0
2289	CCI	2007-09-21	38.9900016784668	1.0889343711841803
2290	CCI	2007-09-24	39.150001525878906	0.41036122217064097
2291	CCI	2007-09-25	38.939998626708984	-0.5364058518135817
2292	CCI	2007-09-26	39.459999084472656	1.3353889987222534
2293	CCI	2007-09-27	40.88999938964844	3.6239238174196498
2294	CCI	2007-09-28	40.630001068115234	-0.6358481912793201
2295	CCI	2007-10-01	40.779998779296875	0.36917968800977974
2296	CCI	2007-10-02	39.970001220703125	-1.9862618510056662
2297	CCI	2007-10-03	39.029998779296875	-2.351769859139663
2298	CCI	2007-10-04	39.7400016784668	1.8191209873840375
2299	CCI	2007-10-05	38.900001525878906	-2.1137396001748243
2300	CCI	2007-10-08	38.709999084472656	-0.48843813355597954
2301	CCI	2007-10-09	39.0	0.749162806474124
2302	CCI	2007-10-10	39.04999923706055	0.12820317195012532
2303	CCI	2007-10-11	38.88999938964844	-0.4097307312115439
2304	CCI	2007-10-12	39.0	0.2828506353251381
2305	CCI	2007-10-15	38.40999984741211	-1.5128209040715102
2306	CCI	2007-10-16	38.029998779296875	-0.9893284811893555
2307	CCI	2007-10-17	39.060001373291016	2.708395022496979
2308	CCI	2007-10-18	38.619998931884766	-1.1264783050087712
2309	CCI	2007-10-19	38.349998474121094	-0.699120831773925
2310	CCI	2007-10-22	39.310001373291016	2.503267111777707
2311	CCI	2007-10-23	40.11000061035156	2.0351035591774425
2312	CCI	2007-10-24	40.439998626708984	0.8227325139263497
2313	CCI	2007-10-25	40.9900016784668	1.3600471573571138
2314	CCI	2007-10-26	41.20000076293945	0.512317823551034
2315	CCI	2007-10-29	41.06999969482422	-0.3155365672521393
2316	CCI	2007-10-30	41.31999969482422	0.6087168294561796
2317	CCI	2007-10-31	41.06999969482422	-0.6050338863659688
2318	CCI	2007-11-01	39.95000076293945	-2.7270487952448463
2319	CCI	2007-11-02	40.54999923706055	1.5018734985299265
2320	CCI	2007-11-05	40.34000015258789	-0.5178769134987493
2321	CCI	2007-11-06	40.29999923706055	-0.09915943325741194
2322	CCI	2007-11-07	38.75	-3.846152025817262
2323	CCI	2007-11-08	38.9900016784668	0.6193591702368995
2324	CCI	2007-11-09	36.86000061035156	-5.46294171947056
2325	CCI	2007-11-12	36.93000030517578	0.18990692801170717
2326	CCI	2007-11-13	39.2599983215332	6.30922826185536
2327	CCI	2007-11-14	40.29999923706055	2.649009067728181
2328	CCI	2007-11-15	40.619998931884766	0.7940439227848373
2329	CCI	2007-11-16	41.16999816894531	1.354010958943741
2330	CCI	2007-11-19	41.02000045776367	-0.36433742495228794
2331	CCI	2007-11-20	41.380001068115234	0.8776221509851911
2332	CCI	2007-11-21	40.70000076293945	-1.6433066399791474
2333	CCI	2007-11-23	41.130001068115234	1.0565117865239282
2334	CCI	2007-11-26	40.86000061035156	-0.6564562381521144
2335	CCI	2007-11-27	40.560001373291016	-0.7342125124309096
2336	CCI	2007-11-28	40.90999984741211	0.8629153409042356
2337	CCI	2007-11-29	41.290000915527344	0.928870861727149
2338	CCI	2007-11-30	41.95000076293945	1.5984495828962553
2339	CCI	2007-12-03	42.75	1.907030327797532
2340	CCI	2007-12-04	40.689998626708984	-4.8187166626690425
2341	CCI	2007-12-05	41.310001373291016	1.5237227021557498
2342	CCI	2007-12-06	40.77000045776367	-1.3071917152645773
2343	CCI	2007-12-07	42.04999923706055	3.139560375092243
2344	CCI	2007-12-10	41.70000076293945	-0.8323388358414618
2345	CCI	2007-12-11	40.220001220703125	-3.5491595087731143
2346	CCI	2007-12-12	39.15999984741211	-2.635508058476599
2347	CCI	2007-12-13	38.880001068115234	-0.7150122073235399
2348	CCI	2007-12-14	38.81999969482422	-0.15432451554180382
2349	CCI	2007-12-17	38.02000045776367	-2.0607914563358642
2350	CCI	2007-12-18	39.16999816894531	3.024717773107799
2351	CCI	2007-12-19	39.70000076293945	1.3530830195808807
2352	CCI	2007-12-20	40.529998779296875	2.0906750639970717
2353	CCI	2007-12-21	41.15999984741211	1.554406827263577
2354	CCI	2007-12-24	41.09000015258789	-0.1700672864035968
2355	CCI	2007-12-26	41.9900016784668	2.1903176503693
2356	CCI	2007-12-27	41.099998474121094	-2.1195598208373356
2357	CCI	2007-12-28	41.529998779296875	1.0462294918247572
2358	CCI	2007-12-31	41.599998474121094	0.16855212348119153
2359	CCI	2008-01-02	40.119998931884766	-3.557691337794211
2360	CCI	2008-01-03	39.25	-2.168491911881254
2361	CCI	2008-01-04	38.630001068115234	-1.5796151130822
2362	CCI	2008-01-07	38.34000015258789	-0.7507142311903969
2363	CCI	2008-01-08	38.029998779296875	-0.8085586125645583
2364	CCI	2008-01-09	38.4900016784668	1.2095790532087536
2365	CCI	2008-01-10	38.29999923706055	-0.4936410317501916
2366	CCI	2008-01-11	37.369998931884766	-2.4281992785939233
2367	CCI	2008-01-14	37.04999923706055	-0.8563010542427141
2368	CCI	2008-01-15	37.09000015258789	0.10796468650755564
2369	CCI	2008-01-16	36.150001525878906	-2.53437212952774
2370	CCI	2008-01-17	35.939998626708984	-0.5809208583838821
2371	CCI	2008-01-18	34.02000045776367	-5.342232171145545
2372	CCI	2008-01-22	33.5	-1.5285139646287194
2373	CCI	2008-01-23	33.16999816894531	-0.9850800927005632
2374	CCI	2008-01-24	34.310001373291016	3.436850368635258
2375	CCI	2008-01-25	34.029998779296875	-0.8160961317014492
2376	CCI	2008-01-28	34.2400016784668	0.6171110981575634
2377	CCI	2008-01-29	35.810001373291016	4.585279257774033
2378	CCI	2008-01-30	35.150001525878906	-1.843060100814109
2379	CCI	2008-01-31	36.119998931884766	2.7595942073906032
2380	CCI	2008-02-01	37.0	2.4363263957309256
2381	CCI	2008-02-04	36.560001373291016	-1.1891854775918476
2382	CCI	2008-02-05	35.11000061035156	-3.9660850888226573
2383	CCI	2008-02-06	34.79999923706055	-0.8829432295697992
2384	CCI	2008-02-07	33.209999084472656	-4.568966055880274
2385	CCI	2008-02-08	33.900001525878906	2.0776948522376326
2386	CCI	2008-02-11	34.75	2.507370017291044
2387	CCI	2008-02-12	34.9900016784668	0.6906523121346764
2388	CCI	2008-02-13	35.11000061035156	0.34295206095578123
2389	CCI	2008-02-14	34.959999084472656	-0.4272330483374609
2390	CCI	2008-02-15	35.36000061035156	1.1441691543309096
2391	CCI	2008-02-19	36.11000061035156	2.121040687370468
2392	CCI	2008-02-20	36.619998931884766	1.4123464771889305
2393	CCI	2008-02-21	36.09000015258789	-1.44729326803833
2394	CCI	2008-02-22	37.0	2.5214736590874143
2395	CCI	2008-02-25	37.029998779296875	0.08107778188344295
2396	CCI	2008-02-26	37.90999984741211	2.3764544885894967
2397	CCI	2008-02-27	37.41999816894531	-1.2925393839067656
2398	CCI	2008-02-28	37.06999969482422	-0.9353246692875516
2399	CCI	2008-02-29	36.09000015258789	-2.6436459409336255
2400	CCI	2008-03-03	35.849998474121094	-0.6650088042451485
2401	CCI	2008-03-04	35.279998779296875	-1.5899573754115548
2402	CCI	2008-03-05	35.75	1.3322030526229378
2403	CCI	2008-03-06	35.349998474121094	-1.1188853870738646
2404	CCI	2008-03-07	35.029998779296875	-0.9052325562573404
2405	CCI	2008-03-10	34.0	-2.9403334718516083
2406	CCI	2008-03-11	34.9900016784668	2.9117696425494
2407	CCI	2008-03-12	34.59000015258789	-1.1431880728518862
2408	CCI	2008-03-13	35.349998474121094	2.197161949062165
2409	CCI	2008-03-14	34.45000076293945	-2.5459625177650547
2410	CCI	2008-03-17	33.36000061035156	-3.164006178369927
2411	CCI	2008-03-18	33.900001525878906	1.6187077507420211
2412	CCI	2008-03-19	33.41999816894531	-1.4159390422657236
2413	CCI	2008-03-20	33.5099983215332	0.26930029179810244
2414	CCI	2008-03-24	34.72999954223633	3.6407080925431323
2415	CCI	2008-03-25	35.25	1.4972659505257946
2416	CCI	2008-03-26	35.720001220703125	1.3333367963209275
2417	CCI	2008-03-27	35.04999923706055	-1.8757053772278431
2418	CCI	2008-03-28	34.5099983215332	-1.5406588510175068
2419	CCI	2008-03-31	34.4900016784668	-0.057944491564720924
2420	CCI	2008-04-01	35.27000045776367	2.261521430379787
2421	CCI	2008-04-02	36.41999816894531	3.260554851874131
2422	CCI	2008-04-03	37.2599983215332	2.3064255761114927
2423	CCI	2008-04-04	37.38999938964844	0.3489025066329754
2424	CCI	2008-04-07	37.09000015258789	-0.8023515430802708
2425	CCI	2008-04-08	37.709999084472656	1.6716067116044675
2426	CCI	2008-04-09	37.040000915527344	-1.7767122386942447
2427	CCI	2008-04-10	36.529998779296875	-1.376895582139881
2428	CCI	2008-04-11	36.43000030517578	-0.27374343679903435
2429	CCI	2008-04-14	36.5	0.19214848816313523
2430	CCI	2008-04-15	37.06999969482422	1.5616429995183978
2431	CCI	2008-04-16	37.9900016784668	2.4817965773305195
2432	CCI	2008-04-17	37.939998626708984	-0.13162160976201154
2433	CCI	2008-04-18	38.83000183105469	2.3458177031117744
2434	CCI	2008-04-21	39.459999084472656	1.6224497133917826
2435	CCI	2008-04-22	38.9900016784668	-1.1910730281562532
2436	CCI	2008-04-23	39.0	0.02564329598047088
2437	CCI	2008-04-24	38.91999816894531	-0.20513290014022578
2438	CCI	2008-04-25	39.20000076293945	0.7194311592171543
2439	CCI	2008-04-28	39.150001525878906	-0.12754907165158924
2440	CCI	2008-04-29	38.75	-1.0217152242369631
2441	CCI	2008-04-30	38.849998474121094	0.25806057837700624
2442	CCI	2008-05-01	39.369998931884766	1.338482569336663
2443	CCI	2008-05-02	39.439998626708984	0.17779958527641693
2444	CCI	2008-05-05	39.02000045776367	-1.0649041165556428
2445	CCI	2008-05-06	39.349998474121094	0.8457150499386001
2446	CCI	2008-05-07	40.61000061035156	3.202038589808631
2447	CCI	2008-05-08	40.630001068115234	0.04925007993861197
2448	CCI	2008-05-09	40.5099983215332	-0.29535501704971434
2449	CCI	2008-05-12	41.06999969482422	1.3823781695723847
2450	CCI	2008-05-13	41.380001068115234	0.7548122123070877
2451	CCI	2008-05-14	42.20000076293945	1.9816328507928915
2452	CCI	2008-05-15	42.209999084472656	0.0236927046266322
2453	CCI	2008-05-16	42.619998931884766	0.9713334667257323
2454	CCI	2008-05-19	42.70000076293945	0.1877096036124959
2455	CCI	2008-05-20	42.31999969482422	-0.8899322279287802
2456	CCI	2008-05-21	41.4900016784668	-1.9612429639476847
2457	CCI	2008-05-22	40.959999084472656	-1.2774224452953176
2458	CCI	2008-05-23	40.880001068115234	-0.19530766148807555
2459	CCI	2008-05-27	41.349998474121094	1.1497000824993497
2460	CCI	2008-05-28	41.54999923706055	0.48367780004785477
2461	CCI	2008-05-29	41.65999984741211	0.2647427493896348
2462	CCI	2008-05-30	42.4900016784668	1.9923231735351266
2463	CCI	2008-06-02	41.79999923706055	-1.6239171902785121
2464	CCI	2008-06-03	41.400001525878906	-0.9569323408671226
2465	CCI	2008-06-04	40.83000183105469	-1.3768108063182405
2466	CCI	2008-06-05	41.40999984741211	1.420519202417192
2467	CCI	2008-06-06	39.779998779296875	-3.93624987713469
2468	CCI	2008-06-09	40.540000915527344	1.9105132215992082
2469	CCI	2008-06-10	41.72999954223633	2.935369017846279
2470	CCI	2008-06-11	40.52000045776367	-2.8995904570954467
2471	CCI	2008-06-12	40.47999954223633	-0.09871894144976023
2472	CCI	2008-06-13	41.349998474121094	2.1492068718454993
2473	CCI	2008-06-16	41.9900016784668	1.5477708052304973
2474	CCI	2008-06-17	42.36000061035156	0.881159602512005
2475	CCI	2008-06-18	42.02000045776367	-0.8026443524290383
2476	CCI	2008-06-19	42.470001220703125	1.070920414176979
2477	CCI	2008-06-20	41.400001525878906	-2.5194246858241676
2478	CCI	2008-06-23	40.75	-1.5700519370092203
2479	CCI	2008-06-24	40.290000915527344	-1.1288321091353581
2480	CCI	2008-06-25	40.310001373291016	0.049641244252152106
2481	CCI	2008-06-26	39.0	-3.2498172380589607
2482	CCI	2008-06-27	38.83000183105469	-0.43589274088541297
2483	CCI	2008-06-30	38.72999954223633	-0.25753871775092696
2484	CCI	2008-07-01	37.709999084472656	-2.6336185639540988
2485	CCI	2008-07-02	36.20000076293945	-4.004238552620265
2486	CCI	2008-07-03	36.689998626708984	1.3535852305041285
2487	CCI	2008-07-07	36.029998779296875	-1.798854925362825
2488	CCI	2008-07-08	36.81999969482422	2.1926198786919926
2489	CCI	2008-07-09	36.380001068115234	-1.1949989960777563
2490	CCI	2008-07-10	36.59000015258789	0.5772377083757441
2491	CCI	2008-07-11	35.9900016784668	-1.6397881159305183
2492	CCI	2008-07-14	35.58000183105469	-1.139204857713072
2493	CCI	2008-07-15	35.31999969482422	-0.7307535774310647
2494	CCI	2008-07-16	36.0099983215332	1.953563512657941
2495	CCI	2008-07-17	35.90999984741211	-0.2776964142797489
2496	CCI	2008-07-18	35.43000030517578	-1.336673751812667
2497	CCI	2008-07-21	35.43000030517578	0.0
2498	CCI	2008-07-22	35.33000183105469	-0.2822423744277658
2499	CCI	2008-07-23	36.029998779296875	1.9813102518067227
2500	CCI	2008-07-24	35.63999938964844	-1.0824296499075459
2501	CCI	2008-07-25	37.25	4.5173979739718595
2502	CCI	2008-07-28	36.77000045776367	-1.2885893751310773
2503	CCI	2008-07-29	37.41999816894531	1.7677391979591395
2504	CCI	2008-07-30	38.849998474121094	3.821486838987953
2505	CCI	2008-07-31	38.20000076293945	-1.6730958473901048
2506	CCI	2008-08-01	37.41999816894531	-2.0418915665333603
2507	CCI	2008-08-04	36.45000076293945	-2.5921898810001953
2508	CCI	2008-08-05	36.56999969482422	0.3292151697477541
2509	CCI	2008-08-06	37.220001220703125	1.777417367522971
2510	CCI	2008-08-07	36.15999984741211	-2.847934816029518
2511	CCI	2008-08-08	36.9900016784668	2.2953590557442727
2512	CCI	2008-08-11	37.560001373291016	1.5409561204644096
2513	CCI	2008-08-12	37.47999954223633	-0.2129974124856604
2514	CCI	2008-08-13	37.43000030517578	-0.13340244842906523
2515	CCI	2008-08-14	37.77000045776367	0.9083626765049146
2516	CCI	2008-08-15	38.06999969482422	0.7942791459481846
2517	CCI	2008-08-18	37.83000183105469	-0.6304120454252549
2518	CCI	2008-08-19	37.20000076293945	-1.6653477071684075
2519	CCI	2008-08-20	37.5099983215332	0.8333267533225053
2520	CCI	2008-08-21	37.650001525878906	0.3732423636642279
2521	CCI	2008-08-22	37.939998626708984	0.7702445925021895
2522	CCI	2008-08-25	36.91999816894531	-2.688456759841873
2523	CCI	2008-08-26	36.38999938964844	-1.4355330595402727
2524	CCI	2008-08-27	36.93000030517578	1.4839266957529906
2525	CCI	2008-08-28	37.880001068115234	2.5724363798781402
2526	CCI	2008-08-29	37.400001525878906	-1.267158206709662
2527	CCI	2008-09-02	37.41999816894531	0.053466957889214406
2528	CCI	2008-09-03	36.70000076293945	-1.92409791885928
2529	CCI	2008-09-04	35.40999984741211	-3.5149887975752248
2530	CCI	2008-09-05	35.119998931884766	-0.8189802789522971
2531	CCI	2008-09-08	35.939998626708984	2.3348511382776715
2532	CCI	2008-09-09	34.86000061035156	-3.0050029427514113
2533	CCI	2008-09-10	34.040000915527344	-2.3522652910703656
2534	CCI	2008-09-11	33.81999969482422	-0.6463020410871101
2535	CCI	2008-09-12	34.09000015258789	0.7983455357777336
2536	CCI	2008-09-15	32.779998779296875	-3.8427731517377772
2537	CCI	2008-09-16	33.52000045776367	2.2574792740204908
2538	CCI	2008-09-17	31.030000686645508	-7.428400170386773
2539	CCI	2008-09-18	31.940000534057617	2.9326452699814043
2540	CCI	2008-09-19	35.25	10.363179118963783
2541	CCI	2008-09-22	32.779998779296875	-7.007095661569151
2542	CCI	2008-09-23	31.229999542236328	-4.728490832157972
2543	CCI	2008-09-24	30.700000762939453	-1.6970822512504036
2544	CCI	2008-09-25	31.670000076293945	3.159606805370041
2545	CCI	2008-09-26	31.469999313354492	-0.6315148798788917
2546	CCI	2008-09-29	27.170000076293945	-13.663804673919444
2547	CCI	2008-09-30	28.969999313354492	6.624951166750503
2548	CCI	2008-10-01	28.270000457763672	-2.416288823549051
2549	CCI	2008-10-02	25.229999542236328	-10.7534519501307
2550	CCI	2008-10-03	25.020000457763672	-0.8323388358414618
2551	CCI	2008-10-06	23.329999923706055	-6.754598333882978
2552	CCI	2008-10-07	22.020000457763672	-5.615085598912783
2553	CCI	2008-10-08	21.399999618530273	-2.815625914370967
2554	CCI	2008-10-09	20.100000381469727	-6.0747628982893875
2555	CCI	2008-10-10	18.5	-7.9602007517610485
2556	CCI	2008-10-13	21.649999618530273	17.027024965028502
2557	CCI	2008-10-14	21.43000030517578	-1.0161631280870553
2558	CCI	2008-10-15	19.510000228881836	-8.95940293491375
2559	CCI	2008-10-16	20.149999618530273	3.280365874629809
2560	CCI	2008-10-17	22.15999984741211	9.975187428953625
2561	CCI	2008-10-20	22.770000457763672	2.752710354475929
2562	CCI	2008-10-21	21.530000686645508	-5.445760852830251
2563	CCI	2008-10-22	20.030000686645508	-6.967022536745249
2564	CCI	2008-10-23	19.209999084472656	-4.093867069707924
2565	CCI	2008-10-24	18.110000610351562	-5.726176608775669
2566	CCI	2008-10-27	17.6200008392334	-2.7056861104581276
2567	CCI	2008-10-28	19.489999771118164	10.612933273652025
2568	CCI	2008-10-29	19.670000076293945	0.9235521153905912
2569	CCI	2008-10-30	21.09000015258789	7.219115764037598
2570	CCI	2008-10-31	21.170000076293945	0.3793263306175909
2571	CCI	2008-11-03	21.780000686645508	2.8814388670439284
2572	CCI	2008-11-04	22.440000534057617	3.030302234181237
2573	CCI	2008-11-05	20.75	-7.531196496598436
2574	CCI	2008-11-06	17.530000686645508	-15.51806898002165
2575	CCI	2008-11-07	17.280000686645508	-1.4261265841846282
2576	CCI	2008-11-10	17.06999969482422	-1.2152834691932846
2577	CCI	2008-11-11	16.1200008392334	-5.565312668862365
2578	CCI	2008-11-12	13.319999694824219	-17.36973324216239
2579	CCI	2008-11-13	13.5600004196167	1.801807284468171
2580	CCI	2008-11-14	14.0600004196167	3.687315520113632
2581	CCI	2008-11-17	13.920000076293945	-0.9957349868028653
2582	CCI	2008-11-18	13.109999656677246	-5.8189684998360525
2583	CCI	2008-11-19	12.319999694824219	-6.025934268050581
2584	CCI	2008-11-20	10.649999618530273	-13.55519576023636
2585	CCI	2008-11-21	10.1899995803833	-4.3192493391887465
2586	CCI	2008-11-24	12.029999732971191	18.056920788594176
2587	CCI	2008-11-25	12.920000076293945	7.398174256675061
2588	CCI	2008-11-26	13.920000076293945	7.739938034790206
2589	CCI	2008-11-28	14.069999694824219	1.0775834605470047
2590	CCI	2008-12-01	12.75	-9.381661147510844
2591	CCI	2008-12-02	14.1899995803833	11.29411435594745
2592	CCI	2008-12-03	15.350000381469727	8.174776852636745
2593	CCI	2008-12-04	15.40999984741211	0.3908759899108105
2594	CCI	2008-12-05	17.520000457763672	13.692411623909951
2595	CCI	2008-12-08	18.18000030517578	3.7671223183081803
2596	CCI	2008-12-09	18.920000076293945	4.0704057134008265
2597	CCI	2008-12-10	18.829999923706055	-0.47568790816580053
2598	CCI	2008-12-11	17.8700008392334	-5.0982426360186235
2599	CCI	2008-12-12	17.670000076293945	-1.1191983970160413
2600	CCI	2008-12-15	17.010000228881836	-3.735143432724508
2601	CCI	2008-12-16	17.610000610351562	3.527339055827672
2602	CCI	2008-12-17	18.06999969482422	2.6121468968164585
2603	CCI	2008-12-18	17.760000228881836	-1.7155477098938499
2604	CCI	2008-12-19	17.459999084472656	-1.689195611165073
2605	CCI	2008-12-22	16.940000534057617	-2.978227821772794
2606	CCI	2008-12-23	16.739999771118164	-1.1806420108273041
2607	CCI	2008-12-24	16.5	-1.4336904085998858
2608	CCI	2008-12-26	16.979999542236328	2.909088134765625
2609	CCI	2008-12-29	16.3700008392334	-3.5924541781382824
2610	CCI	2008-12-30	17.010000228881836	3.9095867858147892
2611	CCI	2008-12-31	17.579999923706055	3.350968178450686
2612	CCI	2009-01-02	18.43000030517578	4.835042008865598
2613	CCI	2009-01-05	19.59000015258789	6.294084797634758
2614	CCI	2009-01-06	19.690000534057617	0.5104664660072311
2615	CCI	2009-01-07	19.829999923706055	0.7110177036627308
2616	CCI	2009-01-08	20.0	0.8572873270196846
2617	CCI	2009-01-09	20.06999969482422	0.34999847412109375
2618	CCI	2009-01-12	19.1200008392334	-4.733427354439934
2619	CCI	2009-01-13	19.18000030517578	0.3138047244185538
2620	CCI	2009-01-14	18.25	-4.848802348166892
2621	CCI	2009-01-15	18.100000381469727	-0.8219157179740977
2622	CCI	2009-01-16	18.700000762939453	3.3149191647752208
2623	CCI	2009-01-20	17.020000457763672	-8.98395848467175
2624	CCI	2009-01-21	18.719999313354492	9.988242126135582
2625	CCI	2009-01-22	20.0	6.837610756387047
2626	CCI	2009-01-23	19.649999618530273	-1.7500019073486306
2627	CCI	2009-01-26	19.709999084472656	0.30534079952755366
2628	CCI	2009-01-27	19.59000015258789	-0.6088226152141218
2629	CCI	2009-01-28	20.68000030517578	5.564064033168981
2630	CCI	2009-01-29	19.950000762939453	-3.5299783919907624
2631	CCI	2009-01-30	19.520000457763672	-2.155389918453443
2632	CCI	2009-02-02	19.309999465942383	-1.075824727953656
2633	CCI	2009-02-03	20.520000457763672	6.266188634315628
2634	CCI	2009-02-04	19.959999084472656	-2.7290514658791842
2635	CCI	2009-02-05	20.020000457763672	0.30060809640863884
2636	CCI	2009-02-06	20.510000228881836	2.4475512483224993
2637	CCI	2009-02-09	20.209999084472656	-1.4627066848430514
2638	CCI	2009-02-10	18.979999542236328	-6.086094002752018
2639	CCI	2009-02-11	19.329999923706055	1.8440484189204964
2640	CCI	2009-02-12	19.389999389648438	0.3103955829239391
2641	CCI	2009-02-13	19.170000076293945	-1.1346019612148206
2642	CCI	2009-02-17	17.510000228881836	-8.659362758505685
2643	CCI	2009-02-18	16.799999237060547	-4.054831425131445
2644	CCI	2009-02-19	15.989999771118164	-4.821425611469888
2645	CCI	2009-02-20	16.829999923706055	5.253284331530361
2646	CCI	2009-02-23	15.899999618530273	-5.525848540651623
2647	CCI	2009-02-24	16.799999237060547	5.660375095112524
2648	CCI	2009-02-25	17.760000228881836	5.714291877487354
2649	CCI	2009-02-26	17.700000762939453	-0.33783482640281637
2650	CCI	2009-02-27	17.540000915527344	-0.9039539012174469
2651	CCI	2009-03-02	16.389999389648438	-6.556450774531397
2652	CCI	2009-03-03	15.84000015258789	-3.355700168042197
2653	CCI	2009-03-04	17.139999389648438	8.207065811474479
2654	CCI	2009-03-05	16.510000228881836	-3.6756078366437017
2655	CCI	2009-03-06	16.739999771118164	1.3930923019248587
2656	CCI	2009-03-09	16.709999084472656	-0.17921557380943254
2657	CCI	2009-03-10	18.479999542236328	10.59246292483882
2658	CCI	2009-03-11	19.399999618530273	4.978355514518662
2659	CCI	2009-03-12	20.190000534057617	4.072169747739385
2660	CCI	2009-03-13	20.229999542236328	0.19811296245999532
2661	CCI	2009-03-16	19.260000228881836	-4.794855834422151
2662	CCI	2009-03-17	19.56999969482422	1.6095506866999676
2663	CCI	2009-03-18	20.09000015258789	2.657130638081706
2664	CCI	2009-03-19	20.049999237060547	-0.19910858747400617
2665	CCI	2009-03-20	19.450000762939453	-2.992511206743853
2666	CCI	2009-03-23	21.100000381469727	8.483288194385196
2667	CCI	2009-03-24	20.979999542236328	-0.5687243462743519
2668	CCI	2009-03-25	21.3700008392334	1.8589194733390269
2669	CCI	2009-03-26	21.610000610351562	1.1230686087646102
2670	CCI	2009-03-27	21.56999969482422	-0.1851037223394747
2671	CCI	2009-03-30	20.530000686645508	-4.821506828431998
2672	CCI	2009-03-31	20.40999984741211	-0.584514540768899
2673	CCI	2009-04-01	21.09000015258789	3.331701667121778
2674	CCI	2009-04-02	23.1299991607666	9.672825952674957
2675	CCI	2009-04-03	24.010000228881836	3.8045875488309733
2676	CCI	2009-04-06	23.850000381469727	-0.6663883627108236
2677	CCI	2009-04-07	23.5	-1.4675068170718286
2678	CCI	2009-04-08	24.040000915527344	2.297876236286567
2679	CCI	2009-04-09	25.110000610351562	4.450913702474568
2680	CCI	2009-04-13	24.889999389648438	-0.8761498022920367
2681	CCI	2009-04-14	23.5	-5.584569802064876
2682	CCI	2009-04-15	24.479999542236328	4.1702108180269315
2683	CCI	2009-04-16	24.239999771118164	-0.980391240220746
2684	CCI	2009-04-17	23.770000457763672	-1.938941080001555
2685	CCI	2009-04-20	22.469999313354492	-5.469083379779982
2686	CCI	2009-04-21	22.770000457763672	1.3351186184989317
2687	CCI	2009-04-22	22.709999084472656	-0.2635106371750573
2688	CCI	2009-04-23	22.65999984741211	-0.22016397655749698
2689	CCI	2009-04-24	23.34000015258789	3.0008839795002906
2690	CCI	2009-04-27	23.18000030517578	-0.6855177650646582
2691	CCI	2009-04-28	22.34000015258789	-3.623814243006418
2692	CCI	2009-04-29	23.610000610351562	5.684872198250868
2693	CCI	2009-04-30	24.520000457763672	3.8542982799124825
2694	CCI	2009-05-01	24.139999389648438	-1.5497596289600235
2695	CCI	2009-05-04	24.06999969482422	-0.2899738881279146
2696	CCI	2009-05-05	24.209999084472656	0.5816343640359101
2697	CCI	2009-05-06	24.43000030517578	0.9087204833651885
2698	CCI	2009-05-07	23.239999771118164	-4.871062297144146
2699	CCI	2009-05-08	23.170000076293945	-0.3012035090947496
2700	CCI	2009-05-11	23.40999984741211	1.0358211926106753
2701	CCI	2009-05-12	22.950000762939453	-1.9649683360570713
2702	CCI	2009-05-13	21.969999313354492	-4.270158679765734
2703	CCI	2009-05-14	22.3799991607666	1.8661805199187809
2704	CCI	2009-05-15	21.899999618530273	-2.1447701529756724
2705	CCI	2009-05-18	23.420000076293945	6.940641480548493
2706	CCI	2009-05-19	23.110000610351562	-1.3236527110696672
2707	CCI	2009-05-20	23.260000228881836	0.6490679989990422
2708	CCI	2009-05-21	22.65999984741211	-2.5795372982185483
2709	CCI	2009-05-22	22.6299991607666	-0.13239491106586954
2710	CCI	2009-05-26	23.34000015258789	3.137432691788211
2711	CCI	2009-05-27	23.700000762939453	1.5424190574036656
2712	CCI	2009-05-28	24.489999771118164	3.3333290411283967
2713	CCI	2009-05-29	24.260000228881836	-0.9391569799342081
2714	CCI	2009-06-01	24.700000762939453	1.8136872625985845
2715	CCI	2009-06-02	24.329999923706055	-1.4979790599381593
2716	CCI	2009-06-03	22.989999771118164	-5.507604425770074
2717	CCI	2009-06-04	22.8799991607666	-0.47847155914179096
2718	CCI	2009-06-05	23.059999465942383	0.7867146493800492
2719	CCI	2009-06-08	22.420000076293945	-2.7753660211209508
2720	CCI	2009-06-09	23.15999984741211	3.300623410347847
2721	CCI	2009-06-10	22.229999542236328	-4.015545385591612
2722	CCI	2009-06-11	22.420000076293945	0.8547032747194594
2723	CCI	2009-06-12	23.209999084472656	3.5236351716788183
2724	CCI	2009-06-15	22.56999969482422	-2.7574296203940474
2725	CCI	2009-06-16	22.329999923706055	-1.063357440687962
2726	CCI	2009-06-17	22.25	-0.35826208678633176
2727	CCI	2009-06-18	22.329999923706055	0.3595502189036148
2728	CCI	2009-06-19	22.5	0.7613080021261931
2729	CCI	2009-06-22	21.84000015258789	-2.933332655164933
2730	CCI	2009-06-23	22.06999969482422	1.0531114497683403
2731	CCI	2009-06-24	23.3700008392334	5.8903541567064455
2732	CCI	2009-06-25	23.959999084472656	2.5245965941463444
2733	CCI	2009-06-26	24.549999237060547	2.462438126595101
2734	CCI	2009-06-29	24.139999389648438	-1.67006053015748
2735	CCI	2009-06-30	24.020000457763672	-0.4970958364490352
2736	CCI	2009-07-01	24.309999465942383	1.207323075154143
2737	CCI	2009-07-02	24.399999618530273	0.3702186530854412
2738	CCI	2009-07-06	23.40999984741211	-4.057376174573058
2739	CCI	2009-07-07	23.1200008392334	-1.2387826145619063
2740	CCI	2009-07-08	23.290000915527344	0.7352944209477075
2741	CCI	2009-07-09	23.799999237060547	2.1897737290048402
2742	CCI	2009-07-10	23.770000457763672	-0.12604529520388041
2743	CCI	2009-07-13	24.170000076293945	1.6827917998614383
2744	CCI	2009-07-14	24.260000228881836	0.3723630629036023
2745	CCI	2009-07-15	25.329999923706055	4.410551049996991
2746	CCI	2009-07-16	25.600000381469727	1.065931538005982
2747	CCI	2009-07-17	25.420000076293945	-0.7031261816154988
2748	CCI	2009-07-20	26.18000030517578	2.9897727246295025
2749	CCI	2009-07-21	26.959999084472656	2.979368870147292
2750	CCI	2009-07-22	26.989999771118164	0.11127851507526376
2751	CCI	2009-07-23	27.700000762939453	2.6306076244619225
2752	CCI	2009-07-24	27.3799991607666	-1.1552404092385116
2753	CCI	2009-07-27	27.15999984741211	-0.8035037257040356
2754	CCI	2009-07-28	27.469999313354492	1.1413824288806884
2755	CCI	2009-07-29	27.059999465942383	-1.49253679526955
2756	CCI	2009-07-30	29.09000015258789	7.501850431299739
2757	CCI	2009-07-31	28.739999771118164	-1.2031639038633357
2758	CCI	2009-08-03	28.940000534057617	0.6958968842457613
2759	CCI	2009-08-04	29.280000686645508	1.1748450114496878
2760	CCI	2009-08-05	28.8700008392334	-1.4002726700724
2761	CCI	2009-08-06	28.18000030517578	-2.3900260270167006
2762	CCI	2009-08-07	28.110000610351562	-0.24840203714037168
2763	CCI	2009-08-10	27.489999771118164	-2.2056237131673373
2764	CCI	2009-08-11	27.010000228881836	-1.746087836423449
2765	CCI	2009-08-12	27.079999923706055	0.2591621408035705
2766	CCI	2009-08-13	28.079999923706055	3.6927621965190394
2767	CCI	2009-08-14	27.600000381469727	-1.7094000838336787
2768	CCI	2009-08-17	26.600000381469727	-3.6231883557196864
2769	CCI	2009-08-18	27.6299991607666	3.8721758064875766
2770	CCI	2009-08-19	27.940000534057617	1.1219738787803024
2771	CCI	2009-08-20	28.510000228881836	2.0400847671044664
2772	CCI	2009-08-21	28.920000076293945	1.4380913508263093
2773	CCI	2009-08-24	28.5	-1.452282417655404
2774	CCI	2009-08-25	28.469999313354492	-0.10526556717721514
2775	CCI	2009-08-26	28.209999084472656	-0.9132428350986155
2776	CCI	2009-08-27	27.940000534057617	-0.9571023012320934
2777	CCI	2009-08-28	27.6299991607666	-1.1095252947942447
2778	CCI	2009-08-31	26.860000610351562	-2.786820752091823
2779	CCI	2009-09-01	26.06999969482422	-2.9411798122703114
2780	CCI	2009-09-02	26.1299991607666	0.23014755137988896
2781	CCI	2009-09-03	26.940000534057617	3.0998905446089964
2782	CCI	2009-09-04	27.829999923706055	3.303635382350123
2783	CCI	2009-09-08	28.329999923706055	1.7966223549073401
2784	CCI	2009-09-09	28.709999084472656	1.3413313158840756
2785	CCI	2009-09-10	29.079999923706055	1.2887525288480584
2786	CCI	2009-09-11	29.75	2.3039892642769955
2787	CCI	2009-09-14	29.239999771118164	-1.714286483636418
2788	CCI	2009-09-15	29.799999237060547	1.9151828670516124
2789	CCI	2009-09-16	30.520000457763672	2.4161115407268285
2790	CCI	2009-09-17	30.420000076293945	-0.32765524236513244
2791	CCI	2009-09-18	30.950000762939453	1.7422770720455505
2792	CCI	2009-09-21	31.440000534057617	1.5831979290446663
2793	CCI	2009-09-22	31.8799991607666	1.3994867024011315
2794	CCI	2009-09-23	31.65999984741211	-0.6900856936823185
2795	CCI	2009-09-24	31.1200008392334	-1.7056191117538866
2796	CCI	2009-09-25	31.110000610351562	-0.032134410707429506
2797	CCI	2009-09-28	31.639999389648438	1.7036283153286869
2798	CCI	2009-09-29	31.290000915527344	-1.1061898889783262
2799	CCI	2009-09-30	31.360000610351562	0.22371266467262618
2800	CCI	2009-10-01	30.299999237060547	-3.38010635414695
2801	CCI	2009-10-02	30.489999771118164	0.6270644846261941
2802	CCI	2009-10-05	31.020000457763672	1.7382771092952165
2803	CCI	2009-10-06	31.43000030517578	1.3217274060661532
2804	CCI	2009-10-07	31.350000381469727	-0.25453363960954434
2805	CCI	2009-10-08	31.059999465942383	-0.9250427814946893
2806	CCI	2009-10-09	31.459999084472656	1.287828800412183
2807	CCI	2009-10-12	31.950000762939453	1.5575387562825505
2808	CCI	2009-10-13	31.899999618530273	-0.15649810083002702
2809	CCI	2009-10-14	32.5	1.880878961268695
2810	CCI	2009-10-15	34.400001525878906	5.846158541165858
2811	CCI	2009-10-16	33.65999984741211	-2.151167574542401
2812	CCI	2009-10-19	34.439998626708984	2.317286936520424
2813	CCI	2009-10-20	33.84000015258789	-1.7421559176712065
2814	CCI	2009-10-21	33.11000061035156	-2.15720903943466
2815	CCI	2009-10-22	32.959999084472656	-0.4530399369186644
2816	CCI	2009-10-23	32.27000045776367	-2.093442493552855
2817	CCI	2009-10-26	31.90999984741211	-1.115589108288817
2818	CCI	2009-10-27	31.200000762939453	-2.2250049760819346
2819	CCI	2009-10-28	30.549999237060547	-2.0833381730265943
2820	CCI	2009-10-29	31.040000915527344	1.603933521125489
2821	CCI	2009-10-30	30.219999313354492	-2.6417576610400673
2822	CCI	2009-11-02	30.030000686645508	-0.6287181701722377
2823	CCI	2009-11-03	31.59000015258789	5.194803297610728
2824	CCI	2009-11-04	31.959999084472656	1.1712533399733216
2825	CCI	2009-11-05	32.880001068115234	2.878604536911733
2826	CCI	2009-11-06	33.529998779296875	1.9768786194230392
2827	CCI	2009-11-09	34.97999954223633	4.324487968173618
2828	CCI	2009-11-10	34.959999084472656	-0.05717683826588216
2829	CCI	2009-11-11	36.540000915527344	4.519456156840795
2830	CCI	2009-11-12	36.150001525878906	-1.0673217840088012
2831	CCI	2009-11-13	36.630001068115234	1.3277995075400062
2832	CCI	2009-11-16	37.11000061035156	1.3104000224945178
2833	CCI	2009-11-17	37.79999923706055	1.8593333747251695
2834	CCI	2009-11-18	37.349998474121094	-1.1904782328626462
2835	CCI	2009-11-19	36.9900016784668	-0.9638468818244483
2836	CCI	2009-11-20	37.45000076293945	1.2435768142731396
2837	CCI	2009-11-23	37.65999984741211	0.5607452074619657
2838	CCI	2009-11-24	37.0099983215332	-1.7259732568043917
2839	CCI	2009-11-25	37.0	-0.027015190452972515
2840	CCI	2009-11-27	36.459999084472656	-1.4594619338576864
2841	CCI	2009-11-30	36.689998626708984	0.6308270653091697
2842	CCI	2009-12-01	37.0	0.8449206456643044
2843	CCI	2009-12-02	37.11000061035156	0.29729894689611847
2844	CCI	2009-12-03	36.66999816894531	-1.185670800780081
2845	CCI	2009-12-04	36.88999938964844	0.5999488183488388
2846	CCI	2009-12-07	36.43000030517578	-1.2469479319149435
2847	CCI	2009-12-08	35.540000915527344	-2.4430397534802917
2848	CCI	2009-12-09	35.20000076293945	-0.9566689471843692
2849	CCI	2009-12-10	35.97999954223633	2.2159055749740197
2850	CCI	2009-12-11	35.97999954223633	0.0
2851	CCI	2009-12-14	36.7400016784668	2.112290566703079
2852	CCI	2009-12-15	36.79999923706055	0.1633030915970668
2853	CCI	2009-12-16	36.66999816894531	-0.35326377937614506
2854	CCI	2009-12-17	37.5099983215332	2.2907013758709738
2855	CCI	2009-12-18	38.290000915527344	2.0794524897282285
2856	CCI	2009-12-21	38.849998474121094	1.4625164408566427
2857	CCI	2009-12-22	39.08000183105469	0.5920292560289475
2858	CCI	2009-12-23	39.25	0.435000411924813
2859	CCI	2009-12-24	39.790000915527344	1.3757985108976856
2860	CCI	2009-12-28	39.709999084472656	-0.2010601387633204
2861	CCI	2009-12-29	39.75	0.10073260249201521
2862	CCI	2009-12-30	39.470001220703125	-0.7043994447720081
2863	CCI	2009-12-31	39.040000915527344	-1.089435753425394
2864	CCI	2010-01-04	39.61000061035156	1.4600401676668762
2865	CCI	2010-01-05	39.9900016784668	0.9593563803579563
2866	CCI	2010-01-06	39.41999816894531	-1.425365055256822
2867	CCI	2010-01-07	38.77000045776367	-1.6489034535108194
2868	CCI	2010-01-08	38.959999084472656	0.4900660935404755
2869	CCI	2010-01-11	38.970001220703125	0.025672834870404948
2870	CCI	2010-01-12	38.25	-1.8475781322804252
2871	CCI	2010-01-13	38.66999816894531	1.0980344286152022
2872	CCI	2010-01-14	38.61000061035156	-0.15515273192314716
2873	CCI	2010-01-15	38.689998626708984	0.20719506628543716
2874	CCI	2010-01-19	38.83000183105469	0.36185890233930706
2875	CCI	2010-01-20	38.959999084472656	0.3347855969298541
2876	CCI	2010-01-21	38.43000030517578	-1.3603665086021621
2877	CCI	2010-01-22	37.349998474121094	-2.8103091919810197
2878	CCI	2010-01-25	38.04999923706055	1.8741654391886131
2879	CCI	2010-01-26	37.439998626708984	-1.6031553812947852
2880	CCI	2010-01-27	38.25	2.1634652857951187
2881	CCI	2010-01-28	37.16999816894531	-2.8235341988357865
2882	CCI	2010-01-29	36.939998626708984	-0.6187773838215782
2883	CCI	2010-02-01	37.27000045776367	0.8933455422927006
2884	CCI	2010-02-02	37.29999923706055	0.08049041837514537
2885	CCI	2010-02-03	36.790000915527344	-1.367287753256785
2886	CCI	2010-02-04	35.59000015258789	-3.2617579045315814
2887	CCI	2010-02-05	35.279998779296875	-0.871035043444568
2888	CCI	2010-02-08	35.65999984741211	1.0771005704745873
2889	CCI	2010-02-09	35.869998931884766	0.5888925557241631
2890	CCI	2010-02-10	35.970001220703125	0.27879088875431
2891	CCI	2010-02-11	36.97999954223633	2.8078907068590286
2892	CCI	2010-02-12	37.33000183105469	0.9464637456758407
2893	CCI	2010-02-16	37.97999954223633	1.7412206785398787
2894	CCI	2010-02-17	38.400001525878906	1.1058504178640405
2895	CCI	2010-02-18	38.4900016784668	0.23437538805106684
2896	CCI	2010-02-19	38.619998931884766	0.3377429143909261
2897	CCI	2010-02-22	38.290000915527344	-0.8544744316007047
2898	CCI	2010-02-23	37.15999984741211	-2.951164902315262
2899	CCI	2010-02-24	37.849998474121094	1.8568316187897782
2900	CCI	2010-02-25	37.849998474121094	0.0
2901	CCI	2010-02-26	37.79999923706055	-0.13209838593449819
2902	CCI	2010-03-01	38.16999816894531	0.9788331728906696
2903	CCI	2010-03-02	38.31999969482422	0.3929827955845955
2904	CCI	2010-03-03	38.560001373291016	0.6263091867905635
2905	CCI	2010-03-04	38.91999816894531	0.9336016152313942
2906	CCI	2010-03-05	39.400001525878906	1.2333077582634466
2907	CCI	2010-03-08	38.470001220703125	-2.3604067745148005
2908	CCI	2010-03-09	39.290000915527344	2.131530202247367
2909	CCI	2010-03-10	39.459999084472656	0.43267540082476685
2910	CCI	2010-03-11	39.439998626708984	-0.05068539844832465
2911	CCI	2010-03-12	39.279998779296875	-0.4056791404240978
2912	CCI	2010-03-15	38.79999923706055	-1.2219947992699987
2913	CCI	2010-03-16	39.79999923706055	2.5773196383076957
2914	CCI	2010-03-17	39.099998474121094	-1.7587959204974912
2915	CCI	2010-03-18	38.560001373291016	-1.3810668079373034
2916	CCI	2010-03-19	38.38999938964844	-0.44087649789434913
2917	CCI	2010-03-22	38.619998931884766	0.5991131698177332
2918	CCI	2010-03-23	38.709999084472656	0.2330402772579676
2919	CCI	2010-03-24	38.369998931884766	-0.8783264289052184
2920	CCI	2010-03-25	36.880001068115234	-3.8832366568855137
2921	CCI	2010-03-26	37.040000915527344	0.43383905308624904
2922	CCI	2010-03-29	37.68000030517578	1.7278600805329614
2923	CCI	2010-03-30	38.310001373291016	1.6719773434521246
2924	CCI	2010-03-31	38.22999954223633	-0.20882753376892937
2925	CCI	2010-04-01	38.369998931884766	0.36620295925917645
2926	CCI	2010-04-05	38.630001068115234	0.6776183045822615
2927	CCI	2010-04-06	37.58000183105469	-2.718092694869756
2928	CCI	2010-04-07	37.220001220703125	-0.9579579372294589
2929	CCI	2010-04-08	37.619998931884766	1.0746848416521404
2930	CCI	2010-04-09	37.56999969482422	-0.13290600340281067
2931	CCI	2010-04-12	37.59000015258789	0.05323518212971834
2932	CCI	2010-04-13	37.619998931884766	0.0798052119582282
2933	CCI	2010-04-14	37.31999969482422	-0.7974461604949301
2934	CCI	2010-04-15	37.52000045776367	0.5359077293004111
2935	CCI	2010-04-16	37.459999084472656	-0.159918370359724
2936	CCI	2010-04-19	37.5	0.10678301255999667
2937	CCI	2010-04-20	38.38999938964844	2.373331705729176
2938	CCI	2010-04-21	38.27000045776367	-0.3125786241015782
2939	CCI	2010-04-22	38.209999084472656	-0.15678435477740615
2940	CCI	2010-04-23	38.40999984741211	0.5234251968897041
2941	CCI	2010-04-26	38.18000030517578	-0.5988012058058434
2942	CCI	2010-04-27	37.720001220703125	-1.204816869554337
2943	CCI	2010-04-28	37.52000045776367	-0.5302246990110948
2944	CCI	2010-04-29	38.34000015258789	2.18550022606554
2945	CCI	2010-04-30	37.849998474121094	-1.2780429747434985
2946	CCI	2010-05-03	38.40999984741211	1.4795281264645244
2947	CCI	2010-05-04	37.52000045776367	-2.3171033407551556
2948	CCI	2010-05-05	37.2599983215332	-0.6929694377886597
2949	CCI	2010-05-06	36.56999969482422	-1.8518482495749944
2950	CCI	2010-05-07	35.79999923706055	-2.105552267403088
2951	CCI	2010-05-10	37.34000015258789	4.301678626666328
2952	CCI	2010-05-11	36.810001373291016	-1.4193861197939528
2953	CCI	2010-05-12	37.7599983215332	2.580812042380143
2954	CCI	2010-05-13	37.13999938964844	-1.6419463968333936
2955	CCI	2010-05-14	36.52000045776367	-1.6693563329932881
2956	CCI	2010-05-17	36.66999816894531	0.41072757201938703
2957	CCI	2010-05-18	36.11000061035156	-1.5271273153975584
2958	CCI	2010-05-19	36.0	-0.30462644279222184
2959	CCI	2010-05-20	34.81999969482422	-3.2777786254882812
2960	CCI	2010-05-21	36.029998779296875	3.4750117607051934
2961	CCI	2010-05-24	35.709999084472656	-0.888147948004081
2962	CCI	2010-05-25	36.33000183105469	1.7362160808668925
2963	CCI	2010-05-26	36.220001220703125	-0.3027817363266294
2964	CCI	2010-05-27	37.56999969482422	3.7272181905654955
2965	CCI	2010-05-28	37.029998779296875	-1.4373194567838588
2966	CCI	2010-06-01	35.939998626708984	-2.94355978536327
2967	CCI	2010-06-02	36.90999984741211	2.698946181879558
2968	CCI	2010-06-03	37.72999954223633	2.2216193395127037
2969	CCI	2010-06-04	36.11000061035156	-4.293662739304516
2970	CCI	2010-06-07	35.84000015258789	-0.7477165693712928
2971	CCI	2010-06-08	35.56999969482422	-0.7533494883207315
2972	CCI	2010-06-09	36.04999923706055	1.3494505098524678
2973	CCI	2010-06-10	37.720001220703125	4.632460524231474
2974	CCI	2010-06-11	39.13999938964844	3.764576147908305
2975	CCI	2010-06-14	39.15999984741211	0.0510997906887134
2976	CCI	2010-06-15	39.599998474121094	1.1235920031242408
2977	CCI	2010-06-16	39.63999938964844	0.101012416840085
2978	CCI	2010-06-17	39.310001373291016	-0.832487440561358
2979	CCI	2010-06-18	39.25	-0.15263640599052497
2980	CCI	2010-06-21	38.97999954223633	-0.6878992554488428
2981	CCI	2010-06-22	38.66999816894531	-0.7952831629849499
2982	CCI	2010-06-23	39.09000015258789	1.0861184471942176
2983	CCI	2010-06-24	38.27000045776367	-2.097722413976333
2984	CCI	2010-06-25	38.650001525878906	0.9929476445515562
2985	CCI	2010-06-28	38.91999816894531	0.6985682597855147
2986	CCI	2010-06-29	37.86000061035156	-2.7235293125977944
2987	CCI	2010-06-30	37.2599983215332	-1.5847920738128796
2988	CCI	2010-07-01	36.959999084472656	-0.8051509677260871
2989	CCI	2010-07-02	36.79999923706055	-0.43290003077767203
2990	CCI	2010-07-06	36.88999938964844	0.2445656371026672
2991	CCI	2010-07-07	37.79999923706055	2.4667927960645653
2992	CCI	2010-07-08	38.54999923706055	1.9841270241737874
2993	CCI	2010-07-09	38.02000045776367	-1.374834733556507
2994	CCI	2010-07-12	37.459999084472656	-1.4729125895543316
2995	CCI	2010-07-13	38.310001373291016	2.2690931916511614
2996	CCI	2010-07-14	38.25	-0.1566206503266998
2997	CCI	2010-07-15	37.95000076293945	-0.7843117308772518
2998	CCI	2010-07-16	36.470001220703125	-3.8998669630637806
2999	CCI	2010-07-19	36.45000076293945	-0.0548408475301021
3000	CCI	2010-07-20	38.650001525878906	6.0356672617036145
3001	CCI	2010-07-21	38.43000030517578	-0.5692140026328785
3002	CCI	2010-07-22	38.84000015258789	1.0668744318403922
3003	CCI	2010-07-23	39.560001373291016	1.853762146947746
3004	CCI	2010-07-26	39.150001525878906	-1.0363999827586512
3005	CCI	2010-07-27	38.970001220703125	-0.4597708765267772
3006	CCI	2010-07-28	38.9900016784668	0.051322702430511846
3007	CCI	2010-07-29	39.189998626708984	0.5129441898758413
3008	CCI	2010-07-30	39.5099983215332	0.8165340802184451
3009	CCI	2010-08-02	40.869998931884766	3.4421682311496227
3010	CCI	2010-08-03	40.7599983215332	-0.26914757334565165
3011	CCI	2010-08-04	40.9900016784668	0.5642869637020764
3012	CCI	2010-08-05	41.099998474121094	0.2683503077582916
3013	CCI	2010-08-06	40.540000915527344	-1.3625245240492023
3014	CCI	2010-08-09	40.5	-0.09867023834235766
3015	CCI	2010-08-10	40.369998931884766	-0.3209902916425533
3016	CCI	2010-08-11	38.95000076293945	-3.517459020351321
3017	CCI	2010-08-12	38.779998779296875	-0.43646208039187506
3018	CCI	2010-08-13	38.7599983215332	-0.05157415779587504
3019	CCI	2010-08-16	39.380001068115234	1.5995943586963213
3020	CCI	2010-08-17	39.90999984741211	1.3458577067586797
3021	CCI	2010-08-18	40.880001068115234	2.43047162217922
3022	CCI	2010-08-19	40.61000061035156	-0.6604707698363077
3023	CCI	2010-08-20	40.599998474121094	-0.02462973671544244
3024	CCI	2010-08-23	40.77000045776367	0.4187241133788211
3025	CCI	2010-08-24	40.34000015258789	-1.0546978178752942
3026	CCI	2010-08-25	41.0099983215332	1.6608779534234452
3027	CCI	2010-08-26	40.43000030517578	-1.4142844186679215
3028	CCI	2010-08-27	41.09000015258789	1.6324507604013494
3029	CCI	2010-08-30	40.5	-1.4358728410730603
3030	CCI	2010-08-31	41.119998931884766	1.5308615602092956
3031	CCI	2010-09-01	41.029998779296875	-0.21887197209555787
3032	CCI	2010-09-02	40.93000030517578	-0.24372039263026446
3033	CCI	2010-09-03	42.040000915527344	2.7119486979607865
3034	CCI	2010-09-07	42.439998626708984	0.9514693208151348
3035	CCI	2010-09-08	42.54999923706055	0.25919089045949306
3036	CCI	2010-09-09	42.099998474121094	-1.057581130453955
3037	CCI	2010-09-10	42.400001525878906	0.7125963482925712
3038	CCI	2010-09-13	42.529998779296875	0.3065972847633658
3039	CCI	2010-09-14	42.2400016784668	-0.6818648228394619
3040	CCI	2010-09-15	42.70000076293945	1.0890129408000382
3041	CCI	2010-09-16	41.63999938964844	-2.4824387689730942
3042	CCI	2010-09-17	41.810001373291016	0.4082660569991292
3043	CCI	2010-09-20	42.380001068115234	1.3633094381775068
3044	CCI	2010-09-21	43.029998779296875	1.5337368919291272
3045	CCI	2010-09-22	42.709999084472656	-0.743666520804509
3046	CCI	2010-09-23	42.560001373291016	-0.35120045515564247
3047	CCI	2010-09-24	43.400001525878906	1.9736845053652585
3048	CCI	2010-09-27	43.130001068115234	-0.6221208485503671
3049	CCI	2010-09-28	43.84000015258789	1.6461837859715223
3050	CCI	2010-09-29	44.08000183105469	0.5474490821885336
3051	CCI	2010-09-30	44.150001525878906	0.15880147893938545
3052	CCI	2010-10-01	44.11000061035156	-0.09060229704385137
3053	CCI	2010-10-04	43.61000061035156	-1.1335297961493573
3054	CCI	2010-10-05	44.060001373291016	1.0318751585447927
3055	CCI	2010-10-06	43.310001373291016	-1.7022241866171295
3056	CCI	2010-10-07	43.08000183105469	-0.5310541097746757
3057	CCI	2010-10-08	42.540000915527344	-1.2534839660523822
3058	CCI	2010-10-11	42.150001525878906	-0.916782748601408
3059	CCI	2010-10-12	41.83000183105469	-0.7591926055512621
3060	CCI	2010-10-13	42.45000076293945	1.4821871975737588
3061	CCI	2010-10-14	42.880001068115234	1.0129571200177434
3062	CCI	2010-10-15	42.41999816894531	-1.0727679284317282
3063	CCI	2010-10-18	42.11000061035156	-0.7307816406760037
3064	CCI	2010-10-19	41.66999816894531	-1.0448882332670606
3065	CCI	2010-10-20	42.349998474121094	1.631870254514567
3066	CCI	2010-10-21	42.22999954223633	-0.28335049872101337
3067	CCI	2010-10-22	42.560001373291016	0.7814393431963884
3068	CCI	2010-10-25	42.58000183105469	0.04699355525918936
3069	CCI	2010-10-26	42.7400016784668	0.3757628946258418
3070	CCI	2010-10-27	42.130001068115234	-1.4272358128120777
3071	CCI	2010-10-28	42.63999938964844	1.2105347937415134
3072	CCI	2010-10-29	43.119998931884766	1.125702507286741
3073	CCI	2010-11-01	43.27000045776367	0.3478699665921958
3074	CCI	2010-11-02	43.290000915527344	0.046222457943345674
3075	CCI	2010-11-03	43.29999923706055	0.02309614534938831
3076	CCI	2010-11-04	43.36000061035156	0.13857130334464784
3077	CCI	2010-11-05	42.95000076293945	-0.945571590499994
3078	CCI	2010-11-08	42.58000183105469	-0.8614643197027094
3079	CCI	2010-11-09	41.68000030517578	-2.1136718815791933
3080	CCI	2010-11-10	42.060001373291016	0.911710809340005
3081	CCI	2010-11-11	42.689998626708984	1.4978536206563975
3082	CCI	2010-11-12	42.41999816894531	-0.6324677124602829
3083	CCI	2010-11-15	42.11000061035156	-0.7307816406760037
3084	CCI	2010-11-16	41.630001068115234	-1.1398706608385378
3085	CCI	2010-11-17	41.5	-0.3122773595478079
3086	CCI	2010-11-18	42.33000183105469	2.0000044121799787
3087	CCI	2010-11-19	42.70000076293945	0.8740820124730542
3088	CCI	2010-11-22	42.349998474121094	-0.8196774767323611
3089	CCI	2010-11-23	41.65999984741211	-1.629276627083287
3090	CCI	2010-11-24	42.369998931884766	1.7042704922543672
3091	CCI	2010-11-26	42.189998626708984	-0.4248296193378631
3092	CCI	2010-11-29	41.619998931884766	-1.3510303706513294
3093	CCI	2010-11-30	41.540000915527344	-0.19221051996745064
3094	CCI	2010-12-01	41.97999954223633	1.059216699594523
3095	CCI	2010-12-02	42.68000030517578	1.6674625311398072
3096	CCI	2010-12-03	42.279998779296875	-0.9372106912342248
3097	CCI	2010-12-06	42.75	1.1116396269464257
3098	CCI	2010-12-07	43.0	0.5847953216374213
3099	CCI	2010-12-08	42.38999938964844	-1.4186060705850267
3100	CCI	2010-12-09	42.18000030517578	-0.4953977058181791
3101	CCI	2010-12-10	42.290000915527344	0.26078854802205065
3102	CCI	2010-12-13	41.95000076293945	-0.803972913755735
3103	CCI	2010-12-14	42.38999938964844	1.048864406929173
3104	CCI	2010-12-15	42.11000061035156	-0.6605302744242314
3105	CCI	2010-12-16	41.959999084472656	-0.356213544774997
3106	CCI	2010-12-17	41.689998626708984	-0.6434710763937646
3107	CCI	2010-12-20	42.720001220703125	2.4706227582705242
3108	CCI	2010-12-21	42.880001068115234	0.3745314673225364
3109	CCI	2010-12-22	42.61000061035156	-0.6296652309657702
3110	CCI	2010-12-23	42.4900016784668	-0.2816215211590811
3111	CCI	2010-12-27	42.9900016784668	1.1767474235083286
3112	CCI	2010-12-28	42.849998474121094	-0.32566457055019926
3113	CCI	2010-12-29	42.97999954223633	0.3033864008040732
3114	CCI	2010-12-30	43.45000076293945	1.0935347271031404
3115	CCI	2010-12-31	43.83000183105469	0.8745709124114764
3116	CCI	2011-01-03	43.41999816894531	-0.9354406684484284
3117	CCI	2011-01-04	43.349998474121094	-0.16121533343196326
3118	CCI	2011-01-05	42.900001525878906	-1.0380552804651777
3119	CCI	2011-01-06	42.13999938964844	-1.7715666881084058
3120	CCI	2011-01-07	42.599998474121094	1.0915972736953883
3121	CCI	2011-01-10	42.56999969482422	-0.0704196722333239
3122	CCI	2011-01-11	42.36000061035156	-0.4933029973645753
3123	CCI	2011-01-12	42.09000015258789	-0.6373948391721451
3124	CCI	2011-01-13	41.91999816894531	-0.4039011238447965
3125	CCI	2011-01-14	40.72999954223633	-2.8387373060300924
3126	CCI	2011-01-18	42.040000915527344	3.21630588758679
3127	CCI	2011-01-19	41.56999969482422	-1.117985752777495
3128	CCI	2011-01-20	42.18000030517578	1.4674058571800153
3129	CCI	2011-01-21	41.81999969482422	-0.8534865048528406
3130	CCI	2011-01-24	42.4900016784668	1.6021090113147451
3131	CCI	2011-01-25	42.93000030517578	1.0355345006539896
3132	CCI	2011-01-26	43.63999938964844	1.6538529686128456
3133	CCI	2011-01-27	43.86000061035156	0.5041274605409596
3134	CCI	2011-01-28	43.04999923706055	-1.8467883310969269
3135	CCI	2011-01-31	42.16999816894531	-2.044137244392019
3136	CCI	2011-02-01	43.209999084472656	2.466210483009257
3137	CCI	2011-02-02	43.5	0.6711430726032086
3138	CCI	2011-02-03	44.0	1.1494252873563315
3139	CCI	2011-02-04	44.900001525878906	2.0454580133611566
3140	CCI	2011-02-07	44.400001525878906	-1.1135857082584244
3141	CCI	2011-02-08	45.11000061035156	1.5990969821449763
3142	CCI	2011-02-09	44.939998626708984	-0.376860965068504
3143	CCI	2011-02-10	45.36000061035156	0.934583881791573
3144	CCI	2011-02-11	45.970001220703125	1.344798505607514
3145	CCI	2011-02-14	46.16999816894531	0.4350596974796561
3146	CCI	2011-02-15	45.5	-1.4511548527544993
3147	CCI	2011-02-16	45.189998626708984	-0.6813216995406934
3148	CCI	2011-02-17	44.220001220703125	-2.1464869118906216
3149	CCI	2011-02-18	43.779998779296875	-0.9950303691991902
3150	CCI	2011-02-22	42.869998931884766	-2.0785744010628826
3151	CCI	2011-02-23	41.849998474121094	-2.3792873412111115
3152	CCI	2011-02-24	41.86000061035156	0.023899967969298608
3153	CCI	2011-02-25	42.66999816894531	1.9350156397117901
3154	CCI	2011-02-28	42.150001525878906	-1.2186469776904074
3155	CCI	2011-03-01	40.869998931884766	-3.0367794724948105
3156	CCI	2011-03-02	40.68000030517578	-0.4648853234022421
3157	CCI	2011-03-03	41.13999938964844	1.1307745354518284
3158	CCI	2011-03-04	40.93000030517578	-0.5104498969085935
3159	CCI	2011-03-07	40.7599983215332	-0.4153481123260083
3160	CCI	2011-03-08	40.040000915527344	-1.7664313926762154
3161	CCI	2011-03-09	40.11000061035156	0.17482440865048687
3162	CCI	2011-03-10	38.7400016784668	-3.4156043655885537
3163	CCI	2011-03-11	39.38999938964844	1.6778463681454525
3164	CCI	2011-03-14	39.22999954223633	-0.4061940845171863
3165	CCI	2011-03-15	39.0	-0.5862848455776892
3166	CCI	2011-03-16	38.88999938964844	-0.2820528470552919
3167	CCI	2011-03-17	39.880001068115234	2.545645908984784
3168	CCI	2011-03-18	39.15999984741211	-1.8054192613319087
3169	CCI	2011-03-21	37.369998931884766	-4.57099316267141
3170	CCI	2011-03-22	37.97999954223633	1.6323270746232188
3171	CCI	2011-03-23	38.97999954223633	2.6329647500072495
3172	CCI	2011-03-24	40.040000915527344	2.71934680795074
3173	CCI	2011-03-25	40.279998779296875	0.5993952504543154
3174	CCI	2011-03-28	40.439998626708984	0.39721909697363333
3175	CCI	2011-03-29	41.13999938964844	1.7309613914703093
3176	CCI	2011-03-30	42.189998626708984	2.5522587570206534
3177	CCI	2011-03-31	42.54999923706055	0.8532842428766063
3178	CCI	2011-04-01	43.099998474121094	1.292595174905431
3179	CCI	2011-04-04	43.15999984741211	0.13921432810963807
3180	CCI	2011-04-05	42.61000061035156	-1.2743263183619402
3181	CCI	2011-04-06	42.79999923706055	0.4459014878841039
3182	CCI	2011-04-07	42.849998474121094	0.11682064942013515
3183	CCI	2011-04-08	42.66999816894531	-0.42007073882275314
3184	CCI	2011-04-11	42.849998474121094	0.42184277689232275
3185	CCI	2011-04-12	42.47999954223633	-0.8634747842715229
3186	CCI	2011-04-13	42.86000061035156	0.8945411304381423
3187	CCI	2011-04-14	42.72999954223633	-0.30331560024251525
3188	CCI	2011-04-15	42.72999954223633	0.0
3189	CCI	2011-04-18	42.439998626708984	-0.6786822341074306
3190	CCI	2011-04-19	42.18000030517578	-0.6126256596285073
3191	CCI	2011-04-20	42.93000030517578	1.778093870492392
3192	CCI	2011-04-21	43.34000015258789	0.9550427311846077
3193	CCI	2011-04-25	43.279998779296875	-0.13844340812129152
3194	CCI	2011-04-26	43.779998779296875	1.1552680547652239
3195	CCI	2011-04-27	44.45000076293945	1.530383742174557
3196	CCI	2011-04-28	43.66999816894531	-1.7547864580566563
3197	CCI	2011-04-29	42.86000061035156	-1.8548147299208173
3198	CCI	2011-05-02	42.43000030517578	-1.0032671466456478
3199	CCI	2011-05-03	42.5	0.16497688974959068
3200	CCI	2011-05-04	41.75	-1.764705882352946
3201	CCI	2011-05-05	41.900001525878906	0.35928509192553193
3202	CCI	2011-05-06	41.959999084472656	0.14319225873224983
3203	CCI	2011-05-09	42.0	0.09533106863710561
3204	CCI	2011-05-10	42.18000030517578	0.42857215518044
3205	CCI	2011-05-11	42.209999084472656	0.07112086078671087
3206	CCI	2011-05-12	42.56999969482422	0.8528799293056499
3207	CCI	2011-05-13	41.900001525878906	-1.5738740280676455
3208	CCI	2011-05-16	41.54999923706055	-0.8353276278574517
3209	CCI	2011-05-17	41.06999969482422	-1.1552335765344424
3210	CCI	2011-05-18	41.40999984741211	0.827855259591681
3211	CCI	2011-05-19	41.459999084472656	0.12074193973625746
3212	CCI	2011-05-20	41.380001068115234	-0.19295228684020893
3213	CCI	2011-05-23	41.02000045776367	-0.8699869527769466
3214	CCI	2011-05-24	41.279998779296875	0.6338330537097647
3215	CCI	2011-05-25	41.38999938964844	0.26647435466187197
3216	CCI	2011-05-26	41.439998626708984	0.12080028460461634
3217	CCI	2011-05-27	41.779998779296875	0.8204637158669037
3218	CCI	2011-05-31	41.40999984741211	-0.8855886613096553
3219	CCI	2011-06-01	41.0	-0.9900986450685378
3220	CCI	2011-06-02	41.619998931884766	1.5121925167921102
3221	CCI	2011-06-03	40.369998931884766	-3.003363844496365
3222	CCI	2011-06-06	40.04999923706055	-0.7926670876661324
3223	CCI	2011-06-07	40.20000076293945	0.37453565227563157
3224	CCI	2011-06-08	39.939998626708984	-0.6467714708855543
3225	CCI	2011-06-09	40.5099983215332	1.4271399960515962
3226	CCI	2011-06-10	40.290000915527344	-0.5430694029155747
3227	CCI	2011-06-13	40.09000015258789	-0.4964029744223053
3228	CCI	2011-06-14	40.08000183105469	-0.02493968943664271
3229	CCI	2011-06-15	39.86000061035156	-0.5489052161985253
3230	CCI	2011-06-16	39.869998931884766	0.025083596036390432
3231	CCI	2011-06-17	40.40999984741211	1.3544041384347727
3232	CCI	2011-06-20	40.630001068115234	0.5444227209449259
3233	CCI	2011-06-21	41.439998626708984	1.993594726310266
3234	CCI	2011-06-22	40.84000015258789	-1.4478728137176655
3235	CCI	2011-06-23	40.880001068115234	0.09794543432393166
3236	CCI	2011-06-24	40.599998474121094	-0.6849378343400603
3237	CCI	2011-06-27	40.470001220703125	-0.32019029138838917
3238	CCI	2011-06-28	40.31999969482422	-0.37064868137974827
3239	CCI	2011-06-29	40.720001220703125	0.9920672839941913
3240	CCI	2011-06-30	40.790000915527344	0.17190494284324842
3241	CCI	2011-07-01	42.61000061035156	4.461877062943165
3242	CCI	2011-07-05	42.540000915527344	-0.16427996672502276
3243	CCI	2011-07-06	42.880001068115234	0.7992481082993885
3244	CCI	2011-07-07	43.0099983215332	0.30316522896411957
3245	CCI	2011-07-08	42.66999816894531	-0.7905142196149906
3246	CCI	2011-07-11	42.130001068115234	-1.2655193906783047
3247	CCI	2011-07-12	42.2599983215332	0.3085621887542578
3248	CCI	2011-07-13	42.72999954223633	1.1121657344308034
3249	CCI	2011-07-14	41.97999954223633	-1.7552071332429198
3250	CCI	2011-07-15	42.349998474121094	0.8813695472114302
3251	CCI	2011-07-18	41.91999816894531	-1.015349045262759
3252	CCI	2011-07-19	42.150001525878906	0.5486721540555406
3253	CCI	2011-07-20	41.869998931884766	-0.664300317574662
3254	CCI	2011-07-21	42.130001068115234	0.6209747859164061
3255	CCI	2011-07-22	42.400001525878906	0.6408745571288677
3256	CCI	2011-07-25	42.13999938964844	-0.6132125633811047
3257	CCI	2011-07-26	42.2599983215332	0.2847625382601304
3258	CCI	2011-07-27	42.0	-0.6152350493604297
3259	CCI	2011-07-28	43.90999984741211	4.547618684314547
3260	CCI	2011-07-29	43.400001525878906	-1.1614628178215791
3261	CCI	2011-08-01	43.689998626708984	0.668196061369164
3262	CCI	2011-08-02	42.029998779296875	-3.799496222454224
3263	CCI	2011-08-03	43.79999923706055	4.211278870261448
3264	CCI	2011-08-04	40.7599983215332	-6.940641480548482
3265	CCI	2011-08-05	40.79999923706055	0.09813767707200771
3266	CCI	2011-08-08	38.70000076293945	-5.147055179877469
3267	CCI	2011-08-09	40.619998931884766	4.961235480863291
3268	CCI	2011-08-10	39.470001220703125	-2.831112115758694
3269	CCI	2011-08-11	40.439998626708984	2.457556057781596
3270	CCI	2011-08-12	41.38999938964844	2.349161214639639
3271	CCI	2011-08-15	42.11000061035156	1.739553591013565
3272	CCI	2011-08-16	41.7400016784668	-0.878648602521781
3273	CCI	2011-08-17	41.400001525878906	-0.8145666960125975
3274	CCI	2011-08-18	39.970001220703125	-3.454106890024866
3275	CCI	2011-08-19	40.04999923706055	0.2001451436433488
3276	CCI	2011-08-22	39.599998474121094	-1.1235974319895647
3277	CCI	2011-08-23	41.04999923706055	3.661618229321495
3278	CCI	2011-08-24	41.90999984741211	2.095007615920097
3279	CCI	2011-08-25	41.119998931884766	-1.8849938401422461
3280	CCI	2011-08-26	41.619998931884766	1.2159533389780819
3281	CCI	2011-08-29	42.29999923706055	1.6338306646491496
3282	CCI	2011-08-30	42.310001373291016	0.023645712555242504
3283	CCI	2011-08-31	43.43000030517578	2.6471257280359817
3284	CCI	2011-09-01	43.54999923706055	0.27630423910096624
3285	CCI	2011-09-02	42.279998779296875	-2.9161893915325643
3286	CCI	2011-09-06	42.060001373291016	-0.5203344663140874
3287	CCI	2011-09-07	42.72999954223633	1.5929580291710987
3288	CCI	2011-09-08	42.52000045776367	-0.49145585472119
3289	CCI	2011-09-09	41.810001373291016	-1.6698002747622676
3290	CCI	2011-09-12	41.459999084472656	-0.8371257529829812
3291	CCI	2011-09-13	42.189998626708984	1.7607321716264224
3292	CCI	2011-09-14	43.13999938964844	2.2517202983221685
3293	CCI	2011-09-15	43.560001373291016	0.9735790208271533
3294	CCI	2011-09-16	43.869998931884766	0.7116564481649101
3295	CCI	2011-09-19	43.810001373291016	-0.1367621610543157
3296	CCI	2011-09-20	43.560001373291016	-0.5706459533516783
3297	CCI	2011-09-21	43.310001373291016	-0.5739210103728021
3298	CCI	2011-09-22	41.95000076293945	-3.140153699441506
3299	CCI	2011-09-23	41.25	-1.668654946862036
3300	CCI	2011-09-26	41.59000015258789	0.8242427941524522
3301	CCI	2011-09-27	42.25	1.5869195599679253
3302	CCI	2011-09-28	41.529998779296875	-1.7041449010724907
3303	CCI	2011-09-29	41.209999084472656	-0.7705266174574121
3304	CCI	2011-09-30	40.66999816894531	-1.3103638134532414
3305	CCI	2011-10-03	40.29999923706055	-0.9097589096212166
3306	CCI	2011-10-04	39.84000015258789	-1.1414369557844362
3307	CCI	2011-10-05	40.72999954223633	2.233934202408938
3308	CCI	2011-10-06	41.25	1.2767013592142051
3309	CCI	2011-10-07	40.25	-2.4242424242424288
3310	CCI	2011-10-10	42.09000015258789	4.571428950528911
3311	CCI	2011-10-11	41.72999954223633	-0.8553114969029663
3312	CCI	2011-10-12	42.38999938964844	1.5815956258137476
3313	CCI	2011-10-13	42.2599983215332	-0.30667862700413107
3314	CCI	2011-10-14	43.31999969482422	2.50828541266388
3315	CCI	2011-10-17	42.849998474121094	-1.084952040660514
3316	CCI	2011-10-18	43.25	0.9334925090382029
3317	CCI	2011-10-19	42.72999954223633	-1.2023131971414358
3318	CCI	2011-10-20	42.689998626708984	-0.09361318969312027
3319	CCI	2011-10-21	43.06999969482422	0.8901407363304248
3320	CCI	2011-10-24	43.52000045776367	1.0448125519572082
3321	CCI	2011-10-25	43.150001525878906	-0.8501813602779018
3322	CCI	2011-10-26	41.63999938964844	-3.499425452684757
3323	CCI	2011-10-27	42.619998931884766	2.3535051791570227
3324	CCI	2011-10-28	42.31999969482422	-0.7038931125737613
3325	CCI	2011-10-31	41.36000061035156	-2.2684288549039477
3326	CCI	2011-11-01	40.56999969482422	-1.91006021244986
3327	CCI	2011-11-02	40.75	0.44367834983924936
3328	CCI	2011-11-03	41.75	2.4539877300613577
3329	CCI	2011-11-04	41.84000015258789	0.21556922775542997
3330	CCI	2011-11-07	41.79999923706055	-0.09560448226927365
3331	CCI	2011-11-08	41.939998626708984	0.3349267756070029
3332	CCI	2011-11-09	41.47999954223633	-1.0968028124343165
3333	CCI	2011-11-10	40.810001373291016	-1.6152318619557793
3334	CCI	2011-11-11	42.02000045776367	2.9649572255701084
3335	CCI	2011-11-14	41.689998626708984	-0.7853446631596039
3336	CCI	2011-11-15	42.119998931884766	1.0314231694416476
3337	CCI	2011-11-16	41.130001068115234	-2.3504223382591394
3338	CCI	2011-11-17	40.7599983215332	-0.8995933308371895
3339	CCI	2011-11-18	40.209999084472656	-1.349360303506164
3340	CCI	2011-11-21	39.900001525878906	-0.7709464452921533
3341	CCI	2011-11-22	39.84000015258789	-0.1503793759308536
3342	CCI	2011-11-23	39.349998474121094	-1.2299238870232987
3343	CCI	2011-11-25	39.439998626708984	0.22871704212918953
3344	CCI	2011-11-28	40.38999938964844	2.4087241278353044
3345	CCI	2011-11-29	40.689998626708984	0.7427562307352531
3346	CCI	2011-11-30	42.31999969482422	4.005901015305757
3347	CCI	2011-12-01	42.66999816894531	0.8270285364956997
3348	CCI	2011-12-02	43.70000076293945	2.4138800988835474
3349	CCI	2011-12-05	43.52000045776367	-0.41190000465270993
3350	CCI	2011-12-06	43.52000045776367	0.0
3351	CCI	2011-12-07	43.08000183105469	-1.0110262455902408
3352	CCI	2011-12-08	42.47999954223633	-1.3927629139185438
3353	CCI	2011-12-09	43.2400016784668	1.7890822608762624
3354	CCI	2011-12-12	43.06999969482422	-0.39315905884258484
3355	CCI	2011-12-13	43.34000015258789	0.6268875311743249
3356	CCI	2011-12-14	42.7599983215332	-1.338259873125669
3357	CCI	2011-12-15	43.40999984741211	1.520115882585471
3358	CCI	2011-12-16	42.880001068115234	-1.2209140316974065
3359	CCI	2011-12-19	42.41999816894531	-1.0727679284317282
3360	CCI	2011-12-20	44.0	3.7246626573675057
3361	CCI	2011-12-21	43.93000030517578	-0.15909021550958302
3362	CCI	2011-12-22	44.36000061035156	0.978830644636064
3363	CCI	2011-12-23	44.38999938964844	0.06762574139793642
3364	CCI	2011-12-27	44.43000030517578	0.09011244892396242
3365	CCI	2011-12-28	43.86000061035156	-1.2829162523274151
3366	CCI	2011-12-29	44.599998474121094	1.6871816084628177
3367	CCI	2011-12-30	44.79999923706055	0.44843221924211196
3368	CCI	2012-01-03	44.91999816894531	0.2678547632328998
3369	CCI	2012-01-04	45.02000045776367	0.2226230919294414
3370	CCI	2012-01-05	44.97999954223633	-0.08885143296448739
3371	CCI	2012-01-06	45.04999923706055	0.15562404521256568
3372	CCI	2012-01-09	45.630001068115234	1.2874624658762324
3373	CCI	2012-01-10	46.130001068115234	1.0957703008895647
3374	CCI	2012-01-11	46.2400016784668	0.2384578534674997
3375	CCI	2012-01-12	46.25	0.02162266689074155
3376	CCI	2012-01-13	46.0	-0.540540540540535
3377	CCI	2012-01-17	45.83000183105469	-0.3695612368376344
3378	CCI	2012-01-18	45.84000015258789	0.021816105463101643
3379	CCI	2012-01-19	46.400001525878906	1.2216434804252607
3380	CCI	2012-01-20	46.220001220703125	-0.38793167943192985
3381	CCI	2012-01-23	46.04999923706055	-0.36781042655280594
3382	CCI	2012-01-24	45.939998626708984	-0.23887212198482333
3383	CCI	2012-01-25	46.70000076293945	1.6543364365461999
3384	CCI	2012-01-26	46.33000183105469	-0.7922889204284411
3385	CCI	2012-01-27	48.720001220703125	5.158642985518802
3386	CCI	2012-01-30	48.40999984741211	-0.636291801157185
3387	CCI	2012-01-31	48.47999954223633	0.14459759356508783
3388	CCI	2012-02-01	48.650001525878906	0.3506641609896777
3389	CCI	2012-02-02	48.9900016784668	0.6988697675724298
3390	CCI	2012-02-03	49.220001220703125	0.46948261758770204
3391	CCI	2012-02-06	49.279998779296875	0.12189670277480413
3392	CCI	2012-02-07	49.11000061035156	-0.3449638253983256
3393	CCI	2012-02-08	49.2599983215332	0.3054321101963575
3394	CCI	2012-02-09	49.310001373291016	0.1015084317125492
3395	CCI	2012-02-10	49.310001373291016	0.0
3396	CCI	2012-02-13	49.400001525878906	0.1825190632353868
3397	CCI	2012-02-14	49.41999816894531	0.04047903329704727
3398	CCI	2012-02-15	50.650001525878906	2.4888777873458334
3399	CCI	2012-02-16	50.810001373291016	0.31589307520625276
3400	CCI	2012-02-17	51.369998931884766	1.1021404122380618
3401	CCI	2012-02-21	51.470001220703125	0.19467060715916418
3402	CCI	2012-02-22	51.41999816894531	-0.09714989425276821
3403	CCI	2012-02-23	52.0099983215332	1.147413795405794
3404	CCI	2012-02-24	52.54999923706055	1.0382636665146272
3405	CCI	2012-02-27	51.79999923706055	-1.427212199598027
3406	CCI	2012-02-28	52.09000015258789	0.5598473355186151
3407	CCI	2012-02-29	51.810001373291016	-0.5375288509822829
3408	CCI	2012-03-01	52.84000015258789	1.9880307894140747
3409	CCI	2012-03-02	53.150001525878906	0.5866793572971485
3410	CCI	2012-03-05	53.119998931884766	-0.05644890523575086
3411	CCI	2012-03-06	52.38999938964844	-1.3742461538306827
3412	CCI	2012-03-07	52.59000015258789	0.3817537035111451
3413	CCI	2012-03-08	53.7400016784668	2.1867304098539986
3414	CCI	2012-03-09	54.43000030517578	1.2839572109381914
3415	CCI	2012-03-12	54.95000076293945	0.9553563381373475
3416	CCI	2012-03-13	53.97999954223633	-1.765243325269128
3417	CCI	2012-03-14	52.439998626708984	-2.852910204866488
3418	CCI	2012-03-15	52.54999923706055	0.2097647086808596
3419	CCI	2012-03-16	52.22999954223633	-0.608943291094366
3420	CCI	2012-03-19	53.09000015258789	1.646564460825073
3421	CCI	2012-03-20	52.75	-0.6404222106059176
3422	CCI	2012-03-21	53.119998931884766	0.7014197760848662
3423	CCI	2012-03-22	53.02000045776367	-0.18825014332044532
3424	CCI	2012-03-23	53.20000076293945	0.339495103020937
3425	CCI	2012-03-26	53.58000183105469	0.7142877117775503
3426	CCI	2012-03-27	53.13999938964844	-0.8212064695212962
3427	CCI	2012-03-28	52.9900016784668	-0.2822689365910347
3428	CCI	2012-03-29	53.0	0.01886831707209602
3429	CCI	2012-03-30	53.34000015258789	0.6415097218639421
3430	CCI	2012-04-02	53.369998931884766	0.056240680935615295
3431	CCI	2012-04-03	53.060001373291016	-0.5808461023006473
3432	CCI	2012-04-04	52.849998474121094	-0.39578381781880667
3433	CCI	2012-04-05	53.400001525878906	1.0406869775542837
3434	CCI	2012-04-09	53.029998779296875	-0.6928890187441694
3435	CCI	2012-04-10	52.599998474121094	-0.8108623704959572
3436	CCI	2012-04-11	53.88999938964844	2.452473294580071
3437	CCI	2012-04-12	54.380001068115234	0.9092627278094234
3438	CCI	2012-04-13	53.86000061035156	-0.9562347325303144
3439	CCI	2012-04-16	54.2599983215332	0.7426619135699752
3440	CCI	2012-04-17	54.9900016784668	1.3453803529586361
3441	CCI	2012-04-18	54.93000030517578	-0.10911324142496293
3442	CCI	2012-04-19	54.790000915527344	-0.2548687217743262
3443	CCI	2012-04-20	54.900001525878906	0.20076767387018357
3444	CCI	2012-04-23	54.70000076293945	-0.36430010451853345
3445	CCI	2012-04-24	55.0	0.5484446670498189
3446	CCI	2012-04-25	56.09000015258789	1.981818459250717
3447	CCI	2012-04-26	56.2599983215332	0.303081063438837
3448	CCI	2012-04-27	56.61000061035156	0.6221157114475018
3449	CCI	2012-04-30	56.61000061035156	0.0
3450	CCI	2012-05-01	56.380001068115234	-0.40628782857541346
3451	CCI	2012-05-02	56.40999984741211	0.0532081921400307
3452	CCI	2012-05-03	56.52000045776367	0.1950019688869098
3453	CCI	2012-05-04	55.79999923706055	-1.273887499773052
3454	CCI	2012-05-07	56.04999923706055	0.448028679960899
3455	CCI	2012-05-08	55.75	-0.5352350421838792
3456	CCI	2012-05-09	55.369998931884766	-0.6816162656775537
3457	CCI	2012-05-10	55.560001373291016	0.3431505238784327
3458	CCI	2012-05-11	55.63999938964844	0.14398490709159883
3459	CCI	2012-05-14	54.380001068115234	-2.2645548802209703
3460	CCI	2012-05-15	54.279998779296875	-0.18389534176930233
3461	CCI	2012-05-16	54.27000045776367	-0.018419900070110184
3462	CCI	2012-05-17	53.099998474121094	-2.155890867465804
3463	CCI	2012-05-18	52.86000061035156	-0.4519733910849255
3464	CCI	2012-05-21	53.45000076293945	1.1161561592421654
3465	CCI	2012-05-22	53.599998474121094	0.2806318223397275
3466	CCI	2012-05-23	53.810001373291016	0.391796464828853
3467	CCI	2012-05-24	54.310001373291016	0.9291952931415048
3468	CCI	2012-05-25	54.16999816894531	-0.257785308056635
3469	CCI	2012-05-29	54.849998474121094	1.2553079714992643
3470	CCI	2012-05-30	54.22999954223633	-1.1303535991478486
3471	CCI	2012-05-31	54.599998474121094	0.682277217422067
3472	CCI	2012-06-01	53.08000183105469	-2.783876713452371
3473	CCI	2012-06-04	53.54999923706055	0.8854509981024217
3474	CCI	2012-06-05	53.810001373291016	0.4855315404944438
3475	CCI	2012-06-06	54.70000076293945	1.6539664875202753
3476	CCI	2012-06-07	55.130001068115234	0.7861065798505651
3477	CCI	2012-06-08	55.88999938964844	1.3785566965511142
3478	CCI	2012-06-11	56.0	0.19681626686856024
3479	CCI	2012-06-12	56.619998931884766	1.1071409497942275
3480	CCI	2012-06-13	56.869998931884766	0.4415401001698349
3481	CCI	2012-06-14	57.5	1.1077915947735661
3482	CCI	2012-06-15	57.75	0.43478260869564966
3483	CCI	2012-06-18	58.79999923706055	1.8181804970745397
3484	CCI	2012-06-19	57.7599983215332	-1.7687090629617708
3485	CCI	2012-06-20	57.650001525878906	-0.19043767114046428
3486	CCI	2012-06-21	56.279998779296875	-2.376414068206123
3487	CCI	2012-06-22	56.650001525878906	0.6574320444337589
3488	CCI	2012-06-25	56.459999084472656	-0.33539706317474716
3489	CCI	2012-06-26	57.5	1.8420136953444688
3490	CCI	2012-06-27	58.36000061035156	1.4956532353940233
3491	CCI	2012-06-28	57.97999954223633	-0.6511327349914886
3492	CCI	2012-06-29	58.65999984741211	1.1728187487832331
3493	CCI	2012-07-02	60.0099983215332	2.301395290884334
3494	CCI	2012-07-03	60.33000183105469	0.5332503223994589
3495	CCI	2012-07-05	59.599998474121094	-1.2100171304119334
3496	CCI	2012-07-06	59.41999816894531	-0.3020139425908508
3497	CCI	2012-07-09	59.84000015258789	0.7068360763802239
3498	CCI	2012-07-10	59.36000061035156	-0.802138270408359
3499	CCI	2012-07-11	59.16999816894531	-0.3200849721236576
3500	CCI	2012-07-12	59.66999816894531	0.845022841765819
3501	CCI	2012-07-13	60.65999984741211	1.659128052365233
3502	CCI	2012-07-16	59.77000045776367	-1.467193194670613
3503	CCI	2012-07-17	60.2599983215332	0.8198056885005078
3504	CCI	2012-07-18	58.81999969482422	-2.3896426598379428
3505	CCI	2012-07-19	59.099998474121094	0.4760264888636456
3506	CCI	2012-07-20	59.0	-0.16920216024182144
3507	CCI	2012-07-23	58.68000030517578	-0.5423723641088452
3508	CCI	2012-07-24	57.91999816894531	-1.2951638246045394
3509	CCI	2012-07-25	57.7599983215332	-0.27624283920971715
3510	CCI	2012-07-26	60.689998626708984	5.072715357201574
3511	CCI	2012-07-27	61.689998626708984	1.6477179479781778
3512	CCI	2012-07-30	62.529998779296875	1.3616472220574938
3513	CCI	2012-07-31	61.880001068115234	-1.0394973994415801
3514	CCI	2012-08-01	61.84000015258789	-0.0646427195166166
3515	CCI	2012-08-02	62.0	0.2587319647757269
3516	CCI	2012-08-03	62.52000045776367	0.8387104157478564
3517	CCI	2012-08-06	62.33000183105469	-0.3039005523317928
3518	CCI	2012-08-07	62.040000915527344	-0.46526697739138756
3519	CCI	2012-08-08	61.90999984741211	-0.20954394938234033
3520	CCI	2012-08-09	61.880001068115234	-0.048455466597985275
3521	CCI	2012-08-10	62.41999816894531	0.8726520547982286
3522	CCI	2012-08-13	62.5	0.12816698718598474
3523	CCI	2012-08-14	62.869998931884766	0.5919982910156163
3524	CCI	2012-08-15	63.29999923706055	0.6839515070481417
3525	CCI	2012-08-16	62.61000061035156	-1.090045237006898
3526	CCI	2012-08-17	62.4900016784668	-0.1916609658440538
3527	CCI	2012-08-20	62.099998474121094	-0.6241049669872156
3528	CCI	2012-08-21	61.93000030517578	-0.27374907105055524
3529	CCI	2012-08-22	61.91999816894531	-0.016150712386853172
3530	CCI	2012-08-23	61.63999938964844	-0.452194424381136
3531	CCI	2012-08-24	61.88999938964844	0.4055807957097146
3532	CCI	2012-08-27	62.04999923706055	0.25852294230086503
3533	CCI	2012-08-28	62.439998626708984	0.6285244068391593
3534	CCI	2012-08-29	62.81999969482422	0.6085859648829128
3535	CCI	2012-08-30	63.150001525878906	0.5253133280130884
3536	CCI	2012-08-31	63.459999084472656	0.49089081726578776
3537	CCI	2012-09-04	63.209999084472656	-0.3939489499002691
3538	CCI	2012-09-05	63.619998931884766	0.6486313136378818
3539	CCI	2012-09-06	64.91999816894531	2.043381419186119
3540	CCI	2012-09-07	64.5	-0.646947290189881
3541	CCI	2012-09-10	63.75	-1.1627906976744207
3542	CCI	2012-09-11	64.12000274658203	0.580396465226718
3543	CCI	2012-09-12	63.7400016784668	-0.5926404426666809
3544	CCI	2012-09-13	64.02999877929688	0.4549687687379622
3545	CCI	2012-09-14	63.4900016784668	-0.8433501657424292
3546	CCI	2012-09-17	64.16000366210938	1.0552873931799267
3547	CCI	2012-09-18	64.19000244140625	0.04675619947727139
3548	CCI	2012-09-19	64.88999938964844	1.0905077451603962
3549	CCI	2012-09-20	65.04000091552734	0.2311627789949311
3550	CCI	2012-09-21	65.26000213623047	0.3382552546222328
3551	CCI	2012-09-24	63.970001220703125	-1.976709888599859
3552	CCI	2012-09-25	63.63999938964844	-0.5158696650890304
3553	CCI	2012-09-26	64.04000091552734	0.6285379159572502
3554	CCI	2012-09-27	64.91000366210938	1.3585301907312886
3555	CCI	2012-09-28	64.0999984741211	-1.2478896045127086
3556	CCI	2012-10-01	63.779998779296875	-0.49921950458924336
3557	CCI	2012-10-02	64.58999633789062	1.2699867891133865
3558	CCI	2012-10-03	66.4000015258789	2.8022995674432005
3559	CCI	2012-10-04	65.79000091552734	-0.9186755968880855
3560	CCI	2012-10-05	65.80000305175781	0.015203125233753667
3561	CCI	2012-10-08	65.41999816894531	-0.5775149926871448
3562	CCI	2012-10-09	64.06999969482422	-2.0635868418014347
3563	CCI	2012-10-10	64.7300033569336	1.030129023338655
3564	CCI	2012-10-11	63.97999954223633	-1.158664878420601
3565	CCI	2012-10-12	64.6500015258789	1.0472053586062957
3566	CCI	2012-10-15	67.05000305175781	3.7122992563553225
3567	CCI	2012-10-16	67.16999816894531	0.17896362673521793
3568	CCI	2012-10-17	66.69999694824219	-0.6997189720341801
3569	CCI	2012-10-18	67.05999755859375	0.5397310746969142
3570	CCI	2012-10-19	65.72000122070312	-1.9982051695122793
3571	CCI	2012-10-22	65.43000030517578	-0.44126736174798786
3572	CCI	2012-10-23	65.2300033569336	-0.3056655162912536
3573	CCI	2012-10-24	65.95999908447266	1.1191103632857136
3574	CCI	2012-10-25	66.05000305175781	0.13645234768711045
3575	CCI	2012-10-26	66.45999908447266	0.6207358270575059
3576	CCI	2012-10-31	66.75	0.43635407692188544
3577	CCI	2012-11-01	67.31999969482422	0.8539321270774725
3578	CCI	2012-11-02	67.69999694824219	0.5644641341957524
3579	CCI	2012-11-05	66.83999633789062	-1.2703111508395648
3580	CCI	2012-11-06	67.2300033569336	0.5834934775750034
3581	CCI	2012-11-07	67.29000091552734	0.08924223649851015
3582	CCI	2012-11-08	66.80000305175781	-0.7281882257434535
3583	CCI	2012-11-09	66.83000183105469	0.04490835018919892
3584	CCI	2012-11-12	66.5	-0.4937929403158292
3585	CCI	2012-11-13	66.66000366210938	0.24060701069079649
3586	CCI	2012-11-14	65.44000244140625	-1.8301847489945344
3587	CCI	2012-11-15	64.20999908447266	-1.8795894117438539
3588	CCI	2012-11-16	65.18000030517578	1.5106700428807462
3589	CCI	2012-11-19	65.87000274658203	1.058610675323135
3590	CCI	2012-11-20	65.97000122070312	0.1518118566137261
3591	CCI	2012-11-21	66.54000091552734	0.8640286255525043
3592	CCI	2012-11-23	67.55000305175781	1.517887169122023
3593	CCI	2012-11-26	66.66000366210938	-1.3175415979870597
3594	CCI	2012-11-27	66.48999786376953	-0.25503418691901203
3595	CCI	2012-11-28	66.80999755859375	0.48127493623908446
3596	CCI	2012-11-29	67.44000244140625	0.9429799518552162
3597	CCI	2012-11-30	67.5199966430664	0.1186153599707529
3598	CCI	2012-12-03	67.47000122070312	-0.07404535670754164
3599	CCI	2012-12-04	67.19000244140625	-0.4149974421683522
3600	CCI	2012-12-05	66.75	-0.6548629638612691
3601	CCI	2012-12-06	67.23999786376953	0.7340791966584659
3602	CCI	2012-12-07	68.44999694824219	1.7995227883917497
3603	CCI	2012-12-10	67.87999725341797	-0.8327242077968533
3604	CCI	2012-12-11	68.58999633789062	1.0459621585163115
3605	CCI	2012-12-12	70.45999908447266	2.726349098154124
3606	CCI	2012-12-13	70.4800033569336	0.028390963271163194
3607	CCI	2012-12-14	71.16000366210938	0.9648130998689552
3608	CCI	2012-12-17	71.23999786376953	0.11241455528865352
3609	CCI	2012-12-18	71.26000213623047	0.028080113785500238
3610	CCI	2012-12-19	70.63999938964844	-0.8700571540774749
3611	CCI	2012-12-20	71.52999877929688	1.2599085466284077
3612	CCI	2012-12-21	71.26000213623047	-0.37745931451707015
3613	CCI	2012-12-24	71.23999786376953	-0.028072231071074594
3614	CCI	2012-12-26	70.87999725341797	-0.5053349538836072
3615	CCI	2012-12-27	71.11000061035156	0.3244968479771071
3616	CCI	2012-12-28	70.6500015258789	-0.6468838145470279
3617	CCI	2012-12-31	72.16000366210938	2.137299509720969
3618	CCI	2013-01-02	75.0999984741211	4.074271982826261
3619	CCI	2013-01-03	73.5999984741211	-1.9973369247362704
3620	CCI	2013-01-04	73.54000091552734	-0.08151842369241713
3621	CCI	2013-01-07	72.76000213623047	-1.0606455936719827
3622	CCI	2013-01-08	72.66999816894531	-0.12369978647971402
3623	CCI	2013-01-09	72.58999633789062	-0.11008921572930319
3624	CCI	2013-01-10	73.18000030517578	0.8127896363829823
3625	CCI	2013-01-11	72.77999877929688	-0.5465995138163704
3626	CCI	2013-01-14	72.94000244140625	0.21984565099346653
3627	CCI	2013-01-15	73.20999908447266	0.3701626460504981
3628	CCI	2013-01-16	74.01000213623047	1.0927510746649993
3629	CCI	2013-01-17	74.0	-0.013514573627571025
3630	CCI	2013-01-18	74.29000091552734	0.39189312909100327
3631	CCI	2013-01-22	74.76000213623047	0.6326574436814836
3632	CCI	2013-01-23	75.12999725341797	0.4949105224920647
3633	CCI	2013-01-24	74.31999969482422	-1.078128029023584
3634	CCI	2013-01-25	73.44999694824219	-1.1706172633940692
3635	CCI	2013-01-28	73.37999725341797	-0.09530251563324432
3636	CCI	2013-01-29	72.55999755859375	-1.117470326405634
3637	CCI	2013-01-30	70.94000244140625	-2.2326284064154156
3638	CCI	2013-01-31	70.5199966430664	-0.5920577726040488
3639	CCI	2013-02-01	71.48999786376953	1.3754981095826402
3640	CCI	2013-02-04	70.19000244140625	-1.8184297960681661
3641	CCI	2013-02-05	71.05999755859375	1.2394858055657654
3642	CCI	2013-02-06	70.48999786376953	-0.8021386355300919
3643	CCI	2013-02-07	70.31999969482422	-0.24116636983569917
3644	CCI	2013-02-08	70.79000091552734	0.6683748901348707
3645	CCI	2013-02-11	70.02999877929688	-1.073600969630395
3646	CCI	2013-02-12	68.30999755859375	-2.456092032964041
3647	CCI	2013-02-13	68.04000091552734	-0.3952520168586049
3648	CCI	2013-02-14	66.66000366210938	-2.0282146308775895
3649	CCI	2013-02-15	67.9000015258789	1.860182711742575
3650	CCI	2013-02-19	67.04000091552734	-1.2665693534981592
3651	CCI	2013-02-20	67.12999725341797	0.1342427456169304
3652	CCI	2013-02-21	68.0	1.2959969941570781
3653	CCI	2013-02-22	69.97000122070312	2.897060618681069
3654	CCI	2013-02-25	69.56999969482422	-0.5716757451771359
3655	CCI	2013-02-26	69.75	0.25873265195539563
3656	CCI	2013-02-27	70.37999725341797	0.9032218686995996
3657	CCI	2013-02-28	69.80000305175781	-0.8240895485854716
3658	CCI	2013-03-01	70.13999938964844	0.48710074932019065
3659	CCI	2013-03-04	70.97000122070312	1.183350211401879
3660	CCI	2013-03-05	71.5999984741211	0.8876951424289681
3661	CCI	2013-03-06	72.12999725341797	0.7402217745694939
3662	CCI	2013-03-07	72.08000183105469	-0.06931294089423945
3663	CCI	2013-03-08	71.79000091552734	-0.4023320035521971
3664	CCI	2013-03-11	71.55999755859375	-0.32038355481319725
3665	CCI	2013-03-12	70.62999725341797	-1.2996091907553353
3666	CCI	2013-03-13	70.95999908447266	0.4672261700232827
3667	CCI	2013-03-14	71.11000061035156	0.2113888497945693
3668	CCI	2013-03-15	69.98999786376953	-1.5750284586820706
3669	CCI	2013-03-18	69.66000366210938	-0.471487657854297
3670	CCI	2013-03-19	69.98999786376953	0.47372119482052
3671	CCI	2013-03-20	70.6500015258789	0.9429971170938245
3672	CCI	2013-03-21	70.1500015258789	-0.7077140682252514
3673	CCI	2013-03-22	70.73999786376953	0.8410496437023962
3674	CCI	2013-03-25	70.41000366210938	-0.46648884877782404
3675	CCI	2013-03-26	70.4800033569336	0.09941725775237664
3676	CCI	2013-03-27	70.66000366210938	0.25539202128610494
3677	CCI	2013-03-28	69.63999938964844	-1.4435383804089819
3678	CCI	2013-04-01	69.79000091552734	0.21539564502237596
3679	CCI	2013-04-02	70.5999984741211	1.1606212178935982
3680	CCI	2013-04-03	69.61000061035156	-1.4022632934367896
3681	CCI	2013-04-04	70.27999877929688	0.9625027482698778
3682	CCI	2013-04-05	70.83000183105469	0.7825883057923866
3683	CCI	2013-04-08	72.12000274658203	1.8212634225314384
3684	CCI	2013-04-09	72.33000183105469	0.291180083853515
3685	CCI	2013-04-10	73.19999694824219	1.2028136252776545
3686	CCI	2013-04-11	73.69999694824219	0.6830601377668666
3687	CCI	2013-04-12	73.38999938964844	-0.4206208567572367
3688	CCI	2013-04-15	73.20999908447266	-0.2452654403498622
3689	CCI	2013-04-16	74.02999877929688	1.1200651619706514
3690	CCI	2013-04-17	72.83000183105469	-1.6209603782646242
3691	CCI	2013-04-18	74.3499984741211	2.0870473772503395
3692	CCI	2013-04-19	75.01000213623047	0.8876982860182681
3693	CCI	2013-04-22	74.54000091552734	-0.6265847317928674
3694	CCI	2013-04-23	74.87999725341797	0.456126017862446
3695	CCI	2013-04-24	73.9000015258789	-1.3087550260217573
3696	CCI	2013-04-25	78.36000061035156	6.035181315809335
3697	CCI	2013-04-26	77.37999725341797	-1.2506423549008105
3698	CCI	2013-04-29	77.3499984741211	-0.038768131767474845
3699	CCI	2013-04-30	77.0	-0.45248672401485557
3700	CCI	2013-05-01	76.87000274658203	-0.16882760184151469
3701	CCI	2013-05-02	77.4800033569336	0.7935483134592358
3702	CCI	2013-05-03	78.2300033569336	0.9679916978641678
3703	CCI	2013-05-06	77.94000244140625	-0.3707029312068122
3704	CCI	2013-05-07	78.4000015258789	0.5901963947441136
3705	CCI	2013-05-08	79.26000213623047	1.0969395326704046
3706	CCI	2013-05-09	79.0199966430664	-0.30280783080417484
3707	CCI	2013-05-10	78.70999908447266	-0.39230267244126926
3708	CCI	2013-05-13	78.69000244140625	-0.02540546728370119
3709	CCI	2013-05-14	79.7699966430664	1.3724668549404795
3710	CCI	2013-05-15	79.43000030517578	-0.426220825120438
3711	CCI	2013-05-16	77.7699966430664	-2.089895072052783
3712	CCI	2013-05-17	77.87000274658203	0.12859214071283542
3713	CCI	2013-05-20	76.7300033569336	-1.463977590136245
3714	CCI	2013-05-21	76.87999725341797	0.1954827185222774
3715	CCI	2013-05-22	74.05000305175781	-3.681053983823257
3716	CCI	2013-05-23	73.37999725341797	-0.904801851083703
3717	CCI	2013-05-24	73.72000122070312	0.46334693378489167
3718	CCI	2013-05-28	73.33000183105469	-0.5290279207685544
3719	CCI	2013-05-29	71.73999786376953	-2.16828573241874
3720	CCI	2013-05-30	72.0	0.3624228379880856
3721	CCI	2013-05-31	71.25	-1.041666666666663
3722	CCI	2013-06-03	70.87000274658203	-0.5333294784813591
3723	CCI	2013-06-04	69.8499984741211	-1.4392609467058781
3724	CCI	2013-06-05	69.76000213623047	-0.12884229041747464
3725	CCI	2013-06-06	70.63999938964844	1.261463914091454
3726	CCI	2013-06-07	70.27999877929688	-0.5096271425001131
3727	CCI	2013-06-10	69.20999908447266	-1.522481094776884
3728	CCI	2013-06-11	69.3499984741211	0.20228202788670213
3729	CCI	2013-06-12	68.0	-1.946645283092352
3730	CCI	2013-06-13	69.73999786376953	2.5588203878963656
3731	CCI	2013-06-14	70.33999633789062	0.8603362381701452
3732	CCI	2013-06-17	70.33999633789062	0.0
3733	CCI	2013-06-18	71.33000183105469	1.4074574135721996
3734	CCI	2013-06-19	69.54000091552734	-2.50946427811255
3735	CCI	2013-06-20	67.69999694824219	-2.645964830400671
3736	CCI	2013-06-21	68.52999877929688	1.2259998057152721
3737	CCI	2013-06-24	67.33000183105469	-1.7510535088535728
3738	CCI	2013-06-25	68.31999969482422	1.470366607524598
3739	CCI	2013-06-26	70.12999725341797	2.649293862234714
3740	CCI	2013-06-27	72.47000122070312	3.3366662753877563
3741	CCI	2013-06-28	72.38999938964844	-0.11039303119513288
3742	CCI	2013-07-01	72.30999755859375	-0.11051503208898694
3743	CCI	2013-07-02	72.16000366210938	-0.20743175431977567
3744	CCI	2013-07-03	72.4000015258789	0.33259125774622866
3745	CCI	2013-07-05	72.20999908447266	-0.26243430580361604
3746	CCI	2013-07-08	73.31999969482422	1.537184080355769
3747	CCI	2013-07-09	72.69000244140625	-0.859243393399034
3748	CCI	2013-07-10	74.83999633789062	2.9577573590225725
3749	CCI	2013-07-11	76.72000122070312	2.5120323019854007
3750	CCI	2013-07-12	77.30000305175781	0.755998203631636
3751	CCI	2013-07-15	77.36000061035156	0.07761650223168104
3752	CCI	2013-07-16	76.3499984741211	-1.305587032396327
3753	CCI	2013-07-17	76.44000244140625	0.11788339107257073
3754	CCI	2013-07-18	76.43000030517578	-0.013084950171393661
3755	CCI	2013-07-19	76.72000122070312	0.37943335649535115
3756	CCI	2013-07-22	76.5999984741211	-0.1564165076546553
3757	CCI	2013-07-23	76.8499984741211	0.32637076368149387
3758	CCI	2013-07-24	76.72000122070312	-0.1691571320743046
3759	CCI	2013-07-25	73.69000244140625	-3.949424831968351
3760	CCI	2013-07-26	73.3499984741211	-0.46139768763816535
3761	CCI	2013-07-29	72.48999786376953	-1.1724616608615013
3762	CCI	2013-07-30	71.91999816894531	-0.7863149560238925
3763	CCI	2013-07-31	70.25	-2.322021984792555
3764	CCI	2013-08-01	69.62000274658203	-0.8967932432995984
3765	CCI	2013-08-02	69.30000305175781	-0.4596375785692275
3766	CCI	2013-08-05	70.55999755859375	1.818173811471402
3767	CCI	2013-08-06	69.79000091552734	-1.0912651214691316
3768	CCI	2013-08-07	68.33999633789062	-2.077668087999851
3769	CCI	2013-08-08	68.69000244140625	0.5121541151174469
3770	CCI	2013-08-09	68.76000213623047	0.10190667103837647
3771	CCI	2013-08-12	67.44000244140625	-1.9197202644191003
3772	CCI	2013-08-13	67.66000366210938	0.3262176938594763
3773	CCI	2013-08-14	67.7699966430664	0.16256721106064909
3774	CCI	2013-08-15	68.25	0.7082829876201568
3775	CCI	2013-08-16	67.91000366210938	-0.4981631324404767
3776	CCI	2013-08-19	68.5	0.8687914976800659
3777	CCI	2013-08-20	68.95999908447266	0.6715315101790686
3778	CCI	2013-08-21	68.26000213623047	-1.0150767945700356
3779	CCI	2013-08-22	68.12999725341797	-0.19045543326096093
3780	CCI	2013-08-23	69.7300033569336	2.348460543105846
3781	CCI	2013-08-26	68.98999786376953	-1.061244023431529
3782	CCI	2013-08-27	69.94999694824219	1.391504731408033
3783	CCI	2013-08-28	69.81999969482422	-0.18584311521008257
3784	CCI	2013-08-29	69.91000366210938	0.12890857587877225
3785	CCI	2013-08-30	69.41999816894531	-0.7009089793963752
3786	CCI	2013-09-03	69.2300033569336	-0.2736888749972799
3787	CCI	2013-09-04	69.94000244140625	1.0255655785715634
3788	CCI	2013-09-05	69.22000122070312	-1.029455526980172
3789	CCI	2013-09-06	70.55000305175781	1.921412608494566
3790	CCI	2013-09-09	72.44999694824219	2.6931166751197333
3791	CCI	2013-09-10	73.20999908447266	1.0490023026134887
3792	CCI	2013-09-11	73.02999877929688	-0.24586847073729823
3793	CCI	2013-09-12	70.83000183105469	-3.0124565041973694
3794	CCI	2013-09-13	69.86000061035156	-1.3694778986689804
3795	CCI	2013-09-16	70.5	0.9161170685040076
3796	CCI	2013-09-17	70.44999694824219	-0.07092631455009046
3797	CCI	2013-09-18	70.5999984741211	0.21291913751126934
3798	CCI	2013-09-19	71.20999908447266	0.8640235460843027
3799	CCI	2013-09-20	70.62000274658203	-0.8285301860357364
3800	CCI	2013-09-23	70.6500015258789	0.042479153398677916
3801	CCI	2013-09-24	70.33000183105469	-0.4529365717097722
3802	CCI	2013-09-25	71.43000030517578	1.5640529581720797
3803	CCI	2013-09-26	73.0	2.197955604251134
3804	CCI	2013-09-27	72.70999908447266	-0.3972615281196523
3805	CCI	2013-09-30	73.02999877929688	0.44010411064983046
3806	CCI	2013-10-01	72.12999725341797	-1.2323723687833965
3807	CCI	2013-10-02	71.56999969482422	-0.7763726326319942
3808	CCI	2013-10-03	71.0999984741211	-0.6567014429330942
3809	CCI	2013-10-04	70.66000366210938	-0.6188394113283535
3810	CCI	2013-10-07	71.30000305175781	0.9057449143490937
3811	CCI	2013-10-08	70.26000213623047	-1.4586267475646397
3812	CCI	2013-10-09	70.44000244140625	0.25619171605884006
3813	CCI	2013-10-10	70.80999755859375	0.5252627830262702
3814	CCI	2013-10-11	71.37000274658203	0.7908561040760986
3815	CCI	2013-10-14	71.93000030517578	0.7846399566245887
3816	CCI	2013-10-15	72.01000213623047	0.1112217860631981
3817	CCI	2013-10-16	74.2699966430664	3.1384452712005517
3818	CCI	2013-10-17	76.80999755859375	3.4199556083654103
3819	CCI	2013-10-18	75.95999908447266	-1.1066247899209736
3820	CCI	2013-10-21	74.66000366210938	-1.7114210611266611
3821	CCI	2013-10-22	74.87000274658203	0.28127387379064395
3822	CCI	2013-10-23	74.0	-1.1620177837134538
3823	CCI	2013-10-24	76.58000183105469	3.486488960884704
3824	CCI	2013-10-25	76.11000061035156	-0.6137388475649375
3825	CCI	2013-10-28	75.87000274658203	-0.31533026125989405
3826	CCI	2013-10-29	76.54000091552734	0.8830870498096832
3827	CCI	2013-10-30	76.47000122070312	-0.09145504832365203
3828	CCI	2013-10-31	76.0199966430664	-0.5884720419160772
3829	CCI	2013-11-01	75.18000030517578	-1.104967607187124
3830	CCI	2013-11-04	75.2300033569336	0.06651110874547062
3831	CCI	2013-11-05	76.13999938964844	1.209618492767195
3832	CCI	2013-11-06	76.30000305175781	0.21014402862096215
3833	CCI	2013-11-07	75.37999725341797	-1.20577426152364
3834	CCI	2013-11-08	74.54000091552734	-1.1143491224424706
3835	CCI	2013-11-11	74.62999725341797	0.12073562756271805
3836	CCI	2013-11-12	74.30999755859375	-0.42878159801830185
3837	CCI	2013-11-13	74.62999725341797	0.43062805186058206
3838	CCI	2013-11-14	75.5	1.1657547616245933
3839	CCI	2013-11-15	76.08999633789062	0.7814521031663801
3840	CCI	2013-11-18	76.31999969482422	0.302278049682414
3841	CCI	2013-11-19	75.5199966430664	-1.048222032176016
3842	CCI	2013-11-20	74.80999755859375	-0.940147134577296
3843	CCI	2013-11-21	74.43000030517578	-0.5079498273213301
3844	CCI	2013-11-22	74.19000244140625	-0.3224477533057879
3845	CCI	2013-11-25	73.87000274658203	-0.4313245508745567
3846	CCI	2013-11-26	74.58999633789062	0.9746765460109774
3847	CCI	2013-11-27	74.55000305175781	-0.0536174930906852
3848	CCI	2013-11-29	74.2300033569336	-0.42924169245446286
3849	CCI	2013-12-02	75.0	1.037311879623526
3850	CCI	2013-12-03	75.16000366210938	0.21333821614584192
3851	CCI	2013-12-04	74.51000213623047	-0.8648237017138349
3852	CCI	2013-12-05	74.55000305175781	0.05368529644409481
3853	CCI	2013-12-06	75.4000015258789	1.1401722861513086
3854	CCI	2013-12-09	75.33999633789062	-0.07958247582752209
3855	CCI	2013-12-10	75.20999908447266	-0.17254746447683544
3856	CCI	2013-12-11	74.13999938964844	-1.4226827653892715
3857	CCI	2013-12-12	74.05000305175781	-0.12138702270233503
3858	CCI	2013-12-13	73.91000366210938	-0.1890606129355321
3859	CCI	2013-12-16	72.16999816894531	-2.3542219008928167
3860	CCI	2013-12-17	71.61000061035156	-0.7759423206341709
3861	CCI	2013-12-18	72.19999694824219	0.823902154534184
3862	CCI	2013-12-19	73.0	1.1080375146432564
3863	CCI	2013-12-20	71.9800033569336	-1.3972556754334287
3864	CCI	2013-12-23	72.1500015258789	0.2361741609017809
3865	CCI	2013-12-24	72.44000244140625	0.40194166236202644
3866	CCI	2013-12-26	72.55999755859375	0.1656475885468911
3867	CCI	2013-12-27	72.56999969482422	0.01378464245729294
3868	CCI	2013-12-30	73.22000122070312	0.8956890293679631
3869	CCI	2013-12-31	73.43000030517578	0.286805628204867
3870	CCI	2014-01-02	71.62999725341797	-2.4513183225888358
3871	CCI	2014-01-03	71.23999786376953	-0.5444637785880002
3872	CCI	2014-01-06	71.2699966430664	0.042109461252715086
3873	CCI	2014-01-07	72.7699966430664	2.104672471800839
3874	CCI	2014-01-08	72.0199966430664	-1.0306445439027812
3875	CCI	2014-01-09	71.7699966430664	-0.34712581456926017
3876	CCI	2014-01-10	71.8499984741211	0.11146974334212967
3877	CCI	2014-01-13	71.5999984741211	-0.3479471194283268
3878	CCI	2014-01-14	72.91000366210938	1.8296162233324198
3879	CCI	2014-01-15	74.27999877929688	1.8790221483687475
3880	CCI	2014-01-16	73.72000122070312	-0.753900872101021
3881	CCI	2014-01-17	74.22000122070312	0.6782419855136723
3882	CCI	2014-01-21	74.37999725341797	0.21556996777603032
3883	CCI	2014-01-22	73.7699966430664	-0.8201137844537021
3884	CCI	2014-01-23	73.19999694824219	-0.7726714392873646
3885	CCI	2014-01-24	71.37000274658203	-2.4999921829970795
3886	CCI	2014-01-27	70.83999633789062	-0.7426178902827485
3887	CCI	2014-01-28	71.0	0.22586627665279746
3888	CCI	2014-01-29	70.47000122070312	-0.7464771539392623
3889	CCI	2014-01-30	71.41999816894531	1.3480870324763083
3890	CCI	2014-01-31	70.95999908447266	-0.6440760238953236
3891	CCI	2014-02-03	68.95999908447266	-2.8184893261049004
3892	CCI	2014-02-04	69.08000183105469	0.1740179062865721
3893	CCI	2014-02-05	69.12000274658203	0.05790520333970317
3894	CCI	2014-02-06	70.52999877929688	2.0399247347896887
3895	CCI	2014-02-07	71.55999755859375	1.4603697676501604
3896	CCI	2014-02-10	72.38999938964844	1.1598684451813668
3897	CCI	2014-02-11	73.31999969482422	1.2847082649772412
3898	CCI	2014-02-12	73.1500015258789	-0.23185784186154912
3899	CCI	2014-02-13	74.55000305175781	1.913877644122275
3900	CCI	2014-02-14	75.0199966430664	0.6304407405353096
3901	CCI	2014-02-18	74.4000015258789	-0.8264398092915681
3902	CCI	2014-02-19	74.51000213623047	0.14785027969832498
3903	CCI	2014-02-20	76.29000091552734	2.388939374934407
3904	CCI	2014-02-21	74.87999725341797	-1.8482155527440813
3905	CCI	2014-02-24	74.72000122070312	-0.21366992332193524
3906	CCI	2014-02-25	74.26000213623047	-0.6156304563137538
3907	CCI	2014-02-26	73.69999694824219	-0.7541141555058806
3908	CCI	2014-02-27	75.45999908447266	2.3880626989258635
3909	CCI	2014-02-28	75.9000015258789	0.583093621447972
3910	CCI	2014-03-03	74.75	-1.5151534950718082
3911	CCI	2014-03-04	74.80000305175781	0.06689371472616834
3912	CCI	2014-03-05	74.51000213623047	-0.38770174290858606
3913	CCI	2014-03-06	74.9000015258789	0.5234188410508711
3914	CCI	2014-03-07	74.62999725341797	-0.360486337730781
3915	CCI	2014-03-10	74.73999786376953	0.14739463272126496
3916	CCI	2014-03-11	75.11000061035156	0.49505319394902436
3917	CCI	2014-03-12	75.73999786376953	0.8387661407250002
3918	CCI	2014-03-13	75.18000030517578	-0.7393683316455846
3919	CCI	2014-03-14	74.94000244140625	-0.31923099600335014
3920	CCI	2014-03-17	74.87999725341797	-0.0800709714884218
3921	CCI	2014-03-18	74.81999969482422	-0.08012494764215727
3922	CCI	2014-03-19	73.66999816894531	-1.537024232250106
3923	CCI	2014-03-20	74.16999816894531	0.6787023380309565
3924	CCI	2014-03-21	73.69999694824219	-0.6336810466579079
3925	CCI	2014-03-24	74.12999725341797	0.5834468425796047
3926	CCI	2014-03-25	73.69000244140625	-0.5935448918304553
3927	CCI	2014-03-26	73.41999816894531	-0.36640556861919915
3928	CCI	2014-03-27	75.18000030517578	2.3971699538599234
3929	CCI	2014-03-28	74.61000061035156	-0.7581799581144466
3930	CCI	2014-03-31	73.77999877929688	-1.1124538590869926
3931	CCI	2014-04-01	74.76000213623047	1.328277816681922
3932	CCI	2014-04-02	74.62999725341797	-0.17389630697923764
3933	CCI	2014-04-03	75.05999755859375	0.5761762307395557
3934	CCI	2014-04-04	74.75	-0.4129996918155521
3935	CCI	2014-04-07	74.4000015258789	-0.4682253834395911
3936	CCI	2014-04-08	74.61000061035156	0.28225682817979436
3937	CCI	2014-04-09	74.44999694824219	-0.21445337193466418
3938	CCI	2014-04-10	73.37000274658203	-1.4506302833175
3939	CCI	2014-04-11	72.0999984741211	-1.730958463839094
3940	CCI	2014-04-14	73.04000091552734	1.3037482126211808
3941	CCI	2014-04-15	73.5	0.629790633497751
3942	CCI	2014-04-16	74.0	0.6802721088435382
3943	CCI	2014-04-17	73.91999816894531	-0.10811058250633776
3944	CCI	2014-04-21	74.75	1.1228380027251905
3945	CCI	2014-04-22	75.01000213623047	0.34782894478992965
3946	CCI	2014-04-23	74.8499984741211	-0.2133097687676111
3947	CCI	2014-04-24	73.83999633789062	-1.349368278984897
3948	CCI	2014-04-25	72.77999877929688	-1.4355330595402727
3949	CCI	2014-04-28	71.7300033569336	-1.4426977740785052
3950	CCI	2014-04-29	71.80000305175781	0.09758774787154145
3951	CCI	2014-04-30	72.7300033569336	1.295264993937928
3952	CCI	2014-05-01	73.54000091552734	1.1137048277291672
3953	CCI	2014-05-02	74.56999969482422	1.4005966364890154
3954	CCI	2014-05-05	76.45999908447266	2.5345305047381084
3955	CCI	2014-05-06	76.69999694824219	0.3138868253246718
3956	CCI	2014-05-07	77.69999694824219	1.3037810166730557
3957	CCI	2014-05-08	77.19999694824219	-0.6435006687748768
3958	CCI	2014-05-09	77.23999786376953	0.051814659467108726
3959	CCI	2014-05-12	77.33999633789062	0.12946462569491946
3960	CCI	2014-05-13	77.2300033569336	-0.14222004934740795
3961	CCI	2014-05-14	77.27999877929688	0.06473575060228498
3962	CCI	2014-05-15	76.81999969482422	-0.5952369199517804
3963	CCI	2014-05-16	76.80000305175781	-0.026030516982356033
3964	CCI	2014-05-19	76.37000274658203	-0.5598962084493508
3965	CCI	2014-05-20	75.94000244140625	-0.5630486967542092
3966	CCI	2014-05-21	76.55999755859375	0.8164275707863933
3967	CCI	2014-05-22	76.38999938964844	-0.22204568229668986
3968	CCI	2014-05-23	76.0	-0.5105372336228653
3969	CCI	2014-05-27	76.41999816894531	0.5526291696648755
3970	CCI	2014-05-28	76.61000061035156	0.24862921481128009
3971	CCI	2014-05-29	76.62999725341797	0.026101870391714854
3972	CCI	2014-05-30	76.7300033569336	0.13050516390455957
3973	CCI	2014-06-02	76.29000091552734	-0.5734424894515366
3974	CCI	2014-06-03	75.61000061035156	-0.8913360820754446
3975	CCI	2014-06-04	75.47000122070312	-0.18515988429878005
3976	CCI	2014-06-05	75.76000213623047	0.38425985270527097
3977	CCI	2014-06-06	75.9000015258789	0.18479327574025817
3978	CCI	2014-06-09	75.7699966430664	-0.17128442713953973
3979	CCI	2014-06-10	75.37999725341797	-0.5147148039158944
3980	CCI	2014-06-11	74.83999633789062	-0.7163716306753498
3981	CCI	2014-06-12	74.3499984741211	-0.6547272685012873
3982	CCI	2014-06-13	73.80000305175781	-0.7397383102229926
3983	CCI	2014-06-16	73.26000213623047	-0.7317085273677137
3984	CCI	2014-06-17	73.26000213623047	0.0
3985	CCI	2014-06-18	73.58999633789062	0.450442522573935
3986	CCI	2014-06-19	73.98999786376953	0.5435542135948657
3987	CCI	2014-06-20	74.02999877929688	0.05406259857041462
3988	CCI	2014-06-23	74.05999755859375	0.04052246358441369
3989	CCI	2014-06-24	74.20999908447266	0.20254054931643228
3990	CCI	2014-06-25	74.48999786376953	0.3773060002037587
3991	CCI	2014-06-26	74.30999755859375	-0.2416435901971381
3992	CCI	2014-06-27	74.23999786376953	-0.09419956550129616
3993	CCI	2014-06-30	74.26000213623047	0.02694541087897573
3994	CCI	2014-07-01	74.66999816894531	0.5521088350666892
3995	CCI	2014-07-02	74.08999633789062	-0.776753509143524
3996	CCI	2014-07-03	74.16000366210938	0.09448957710764816
3997	CCI	2014-07-07	73.91999816894531	-0.32363198666708337
3998	CCI	2014-07-08	73.94999694824219	0.0405827652055768
3999	CCI	2014-07-09	74.16999816894531	0.29749997266004247
4000	CCI	2014-07-10	74.48999786376953	0.43144088273443515
4001	CCI	2014-07-11	74.5999984741211	0.1476716519078769
4002	CCI	2014-07-14	74.8499984741211	0.33512065028624693
4003	CCI	2014-07-15	74.1500015258789	-0.9351996827150377
4004	CCI	2014-07-16	74.68000030517578	0.714765702482012
4005	CCI	2014-07-17	73.91000366210938	-1.0310613817887782
4006	CCI	2014-07-18	75.0	1.474761580142392
4007	CCI	2014-07-21	75.08000183105469	0.10666910807290986
4008	CCI	2014-07-22	75.54000091552734	0.6126785738601148
4009	CCI	2014-07-23	76.5999984741211	1.4032268278353577
4010	CCI	2014-07-24	73.83000183105469	-3.6161836791710034
4011	CCI	2014-07-25	73.20999908447266	-0.8397707316881609
4012	CCI	2014-07-28	74.94999694824219	2.3767216029628058
4013	CCI	2014-07-29	74.38999938964844	-0.7471615495601158
4014	CCI	2014-07-30	74.5	0.14787015896504663
4015	CCI	2014-07-31	74.18000030517578	-0.4295297917103591
4016	CCI	2014-08-01	73.47000122070312	-0.9571300641031621
4017	CCI	2014-08-04	73.06999969482422	-0.544441975272747
4018	CCI	2014-08-05	72.8499984741211	-0.30108282690838317
4019	CCI	2014-08-06	75.95999908447266	4.269046912137342
4020	CCI	2014-08-07	76.5999984741211	0.8425479164852367
4021	CCI	2014-08-08	77.43000030517578	1.0835533258334085
4022	CCI	2014-08-11	77.7699966430664	0.43910155824693486
4023	CCI	2014-08-12	77.5199966430664	-0.32146073137614417
4024	CCI	2014-08-13	77.6500015258789	0.16770496445077665
4025	CCI	2014-08-14	78.0999984741211	0.57951956136435
4026	CCI	2014-08-15	78.45999908447266	0.4609482937068865
4027	CCI	2014-08-18	78.52999877929688	0.0892170477198917
4028	CCI	2014-08-19	78.33999633789062	-0.24194886585983122
4029	CCI	2014-08-20	78.55000305175781	0.26807087526707907
4030	CCI	2014-08-21	80.0	1.8459540317099288
4031	CCI	2014-08-22	79.4800033569336	-0.6499958038330034
4032	CCI	2014-08-25	79.55999755859375	0.10064695304667914
4033	CCI	2014-08-26	79.56999969482422	0.012571815657858032
4034	CCI	2014-08-27	79.72000122070312	0.18851517714491006
4035	CCI	2014-08-28	79.75	0.03763017917401967
4036	CCI	2014-08-29	79.51000213623047	-0.3009377602125829
4037	CCI	2014-09-02	79.52999877929688	0.02514984596799774
4038	CCI	2014-09-03	79.97000122070312	0.5532534240661802
4039	CCI	2014-09-04	80.23999786376953	0.3376224070839484
4040	CCI	2014-09-05	80.63999938964844	0.4985064014558116
4041	CCI	2014-09-08	80.52999877929688	-0.13640948807557285
4042	CCI	2014-09-09	79.69999694824219	-1.030674088707506
4043	CCI	2014-09-10	79.91999816894531	0.27603667393611975
4044	CCI	2014-09-11	80.44999694824219	0.6631616509506166
4045	CCI	2014-09-12	78.79000091552734	-2.063388558961421
4046	CCI	2014-09-15	78.38999938964844	-0.5076805701623943
4047	CCI	2014-09-16	79.22000122070312	1.0588108655659623
4048	CCI	2014-09-17	79.72000122070312	0.6311537393278055
4049	CCI	2014-09-18	80.18000030517578	0.577018411225505
4050	CCI	2014-09-19	79.73999786376953	-0.5487683209423055
4051	CCI	2014-09-22	78.58000183105469	-1.4547229292589448
4052	CCI	2014-09-23	79.37999725341797	1.018064906747207
4053	CCI	2014-09-24	79.75	0.4661158470449456
4054	CCI	2014-09-25	78.94999694824219	-1.0031386228938066
4055	CCI	2014-09-26	79.80000305175781	1.0766385514528576
4056	CCI	2014-09-29	79.80999755859375	0.012524444177586247
4057	CCI	2014-09-30	80.52999877929688	0.902144145756334
4058	CCI	2014-10-01	79.9800033569336	-0.6829696146781528
4059	CCI	2014-10-02	80.5	0.6501583161303115
4060	CCI	2014-10-03	81.20999908447266	0.8819864403387001
4061	CCI	2014-10-06	81.25	0.049256145768139525
4062	CCI	2014-10-07	80.69000244140625	-0.6892277644230727
4063	CCI	2014-10-08	81.5	1.0038388078894123
4064	CCI	2014-10-09	80.5199966430664	-1.2024581066669815
4065	CCI	2014-10-10	79.33000183105469	-1.4778873095174005
4066	CCI	2014-10-13	78.47000122070312	-1.0840799073508989
4067	CCI	2014-10-14	80.80000305175781	2.969289913098594
4068	CCI	2014-10-15	79.54000091552734	-1.5594085255459134
4069	CCI	2014-10-16	79.25	-0.36459757630041834
4070	CCI	2014-10-17	80.83999633789062	2.0063045273067903
4071	CCI	2014-10-20	82.45999908447266	2.0039619247517404
4072	CCI	2014-10-21	84.5199966430664	2.4981780032321765
4073	CCI	2014-10-22	83.56999969482422	-1.1239907548199368
4074	CCI	2014-10-23	84.29000091552734	0.861554652784946
4075	CCI	2014-10-24	84.75	0.5457338705378012
4076	CCI	2014-10-27	84.41000366210938	-0.4011756199299388
4077	CCI	2014-10-28	83.54000091552734	-1.0306867774400597
4078	CCI	2014-10-29	82.5	-1.2449136989823084
4079	CCI	2014-10-30	83.23999786376953	0.8969671075994334
4080	CCI	2014-10-31	78.12000274658203	-6.150883287583541
4081	CCI	2014-11-03	78.98999786376953	1.1136649854067704
4082	CCI	2014-11-04	78.16000366210938	-1.0507586075538478
4083	CCI	2014-11-05	79.33999633789062	1.5097142022695298
4084	CCI	2014-11-06	79.86000061035156	0.6554125239007558
4085	CCI	2014-11-07	79.80000305175781	-0.0751284224082216
4086	CCI	2014-11-10	79.91000366210938	0.13784537110883566
4087	CCI	2014-11-11	79.61000061035156	-0.37542615193254525
4088	CCI	2014-11-12	80.51000213623047	1.1305131503313692
4089	CCI	2014-11-13	80.20999908447266	-0.37262829933872865
4090	CCI	2014-11-14	80.38999938964844	0.2244113043639473
4091	CCI	2014-11-17	80.12000274658203	-0.3358584962263045
4092	CCI	2014-11-18	80.5199966430664	0.49924348823295883
4093	CCI	2014-11-19	80.7699966430664	0.3104818808031151
4094	CCI	2014-11-20	80.9800033569336	0.26000584696721507
4095	CCI	2014-11-21	81.69999694824219	0.8891004710571471
4096	CCI	2014-11-24	82.16999816894531	0.5752769134139246
4097	CCI	2014-11-25	82.37999725341797	0.25556661695536054
4098	CCI	2014-11-26	82.51000213623047	0.15781122499018974
4099	CCI	2014-11-28	83.08999633789062	0.7029380519255612
4100	CCI	2014-12-01	82.25	-1.0109476169366194
4101	CCI	2014-12-02	80.05999755859375	-2.6626169500379993
4102	CCI	2014-12-03	79.9000015258789	-0.1998451631200049
4103	CCI	2014-12-04	79.94999694824219	0.06257249237608953
4104	CCI	2014-12-05	79.2699966430664	-0.8505319964127067
4105	CCI	2014-12-08	79.1500015258789	-0.15137520155047435
4106	CCI	2014-12-09	78.97000122070312	-0.22741667935018972
4107	CCI	2014-12-10	77.45999908447266	-1.9121212015817957
4108	CCI	2014-12-11	76.81999969482422	-0.8262321162055497
4109	CCI	2014-12-12	75.8499984741211	-1.2626936013493406
4110	CCI	2014-12-15	75.72000122070312	-0.171387285475455
4111	CCI	2014-12-16	75.47000122070312	-0.33016375590290137
4112	CCI	2014-12-17	75.11000061035156	-0.4770115337599967
4113	CCI	2014-12-18	76.52999877929688	1.890558058056535
4114	CCI	2014-12-19	77.30000305175781	1.0061469812400414
4115	CCI	2014-12-22	78.29000091552734	1.280721636073756
4116	CCI	2014-12-23	79.18000030517578	1.1367982874450622
4117	CCI	2014-12-24	79.05000305175781	-0.16417940504790396
4118	CCI	2014-12-26	79.05000305175781	0.0
4119	CCI	2014-12-29	79.05999755859375	0.012643271916634724
4120	CCI	2014-12-30	78.91999816894531	-0.17707993166161673
4121	CCI	2014-12-31	78.69999694824219	-0.2787648578401747
4122	CCI	2015-01-02	79.51000213623047	1.0292315367190996
4123	CCI	2015-01-05	79.0	-0.6414314206112604
4124	CCI	2015-01-06	78.8499984741211	-0.18987534921380833
4125	CCI	2015-01-07	80.5	2.092582825376277
4126	CCI	2015-01-08	81.7699966430664	1.577635581448944
4127	CCI	2015-01-09	81.62000274658203	-0.18343390319448538
4128	CCI	2015-01-12	81.5199966430664	-0.12252646428612124
4129	CCI	2015-01-13	81.33000183105469	-0.2330652843910319
4130	CCI	2015-01-14	81.6500015258789	0.3934583642195788
4131	CCI	2015-01-15	81.62999725341797	-0.02450002705094434
4132	CCI	2015-01-16	82.62999725341797	1.2250398550125219
4133	CCI	2015-01-20	82.01000213623047	-0.750326924598621
4134	CCI	2015-01-21	81.36000061035156	-0.792588109922443
4135	CCI	2015-01-22	85.25	4.781218486315386
4136	CCI	2015-01-23	86.83000183105469	1.8533745818823277
4137	CCI	2015-01-26	88.05000305175781	1.405045715738762
4138	CCI	2015-01-27	87.80000305175781	-0.2839295756219884
4139	CCI	2015-01-28	87.16000366210938	-0.7289286644684534
4140	CCI	2015-01-29	86.76000213623047	-0.4589278442777234
4141	CCI	2015-01-30	86.51000213623047	-0.2881512146662324
4142	CCI	2015-02-02	86.36000061035156	-0.17339211903231178
4143	CCI	2015-02-03	87.23999786376953	1.0189870856861516
4144	CCI	2015-02-04	86.2699966430664	-1.1118767130391727
4145	CCI	2015-02-05	86.7300033569336	0.5332174936443002
4146	CCI	2015-02-06	86.66000366210938	-0.08070989520908567
4147	CCI	2015-02-09	86.19000244140625	-0.5423507971862973
4148	CCI	2015-02-10	87.16999816894531	1.1370178672465814
4149	CCI	2015-02-11	87.18000030517578	0.01147428753076607
4150	CCI	2015-02-12	87.58999633789062	0.47028679889842273
4151	CCI	2015-02-13	88.0	0.4680941651461268
4152	CCI	2015-02-17	87.5999984741211	-0.4545471884987551
4153	CCI	2015-02-18	88.19999694824219	0.6849297769090157
4154	CCI	2015-02-19	87.79000091552734	-0.46484812573795997
4155	CCI	2015-02-20	88.70999908447266	1.0479532513395728
4156	CCI	2015-02-23	87.9000015258789	-0.9130848460751739
4157	CCI	2015-02-24	86.80999755859375	-1.2400499981382151
4158	CCI	2015-02-25	86.58000183105469	-0.26494152057062736
4159	CCI	2015-02-26	86.08999633789062	-0.5659568985921459
4160	CCI	2015-02-27	86.30999755859375	0.2555479498914659
4161	CCI	2015-03-02	86.38999938964844	0.09269126789208659
4162	CCI	2015-03-03	86.30000305175781	-0.10417448608225355
4163	CCI	2015-03-04	85.81999969482422	-0.5562031749242413
4164	CCI	2015-03-05	86.26000213623047	0.512703848719287
4165	CCI	2015-03-06	85.04000091552734	-1.4143301535935238
4166	CCI	2015-03-09	85.5	0.5409208366890628
4167	CCI	2015-03-10	84.56999969482422	-1.0877196551763557
4168	CCI	2015-03-11	84.91999816894531	0.4138565394159688
4169	CCI	2015-03-12	85.94999694824219	1.212904853398289
4170	CCI	2015-03-13	84.91000366210938	-1.209998048934291
4171	CCI	2015-03-16	85.80000305175781	1.048167885129403
4172	CCI	2015-03-17	85.5199966430664	-0.3263477840700024
4173	CCI	2015-03-18	86.44000244140625	1.0757785716241974
4174	CCI	2015-03-19	85.8499984741211	-0.6825589433377188
4175	CCI	2015-03-20	86.80000305175781	1.106586598161785
4176	CCI	2015-03-23	86.25	-0.6336440465674276
4177	CCI	2015-03-24	85.83999633789062	-0.47536656476449
4178	CCI	2015-03-25	84.63999938964844	-1.3979461782811065
4179	CCI	2015-03-26	84.61000061035156	-0.03544279243052895
4180	CCI	2015-03-27	84.80999755859375	0.23637507008564818
4181	CCI	2015-03-30	84.38999938964844	-0.49522247498609007
4182	CCI	2015-03-31	82.54000091552734	-2.1922010753658294
4183	CCI	2015-04-01	83.72000122070312	1.429610239989465
4184	CCI	2015-04-02	84.1500015258789	0.5136171749952734
4185	CCI	2015-04-06	84.94000244140625	0.9388008332767539
4186	CCI	2015-04-07	85.66999816894531	0.8594251313362333
4187	CCI	2015-04-08	85.37000274658203	-0.3501755909597115
4188	CCI	2015-04-09	85.13999938964844	-0.2694194090825497
4189	CCI	2015-04-10	84.69000244140625	-0.5285376456050317
4190	CCI	2015-04-13	85.0	0.3660379615743059
4191	CCI	2015-04-14	85.38999938964844	0.4588228113511006
4192	CCI	2015-04-15	85.8499984741211	0.5387036980450288
4193	CCI	2015-04-16	86.0	0.17472513517180488
4194	CCI	2015-04-17	85.83999633789062	-0.186050769894619
4195	CCI	2015-04-20	86.43000030517578	0.6873299073344885
4196	CCI	2015-04-21	85.79000091552734	-0.7404829195749918
4197	CCI	2015-04-22	86.0199966430664	0.26809153174567335
4198	CCI	2015-04-23	86.63999938964844	0.7207658344311252
4199	CCI	2015-04-24	85.9800033569336	-0.7617682795063585
4200	CCI	2015-04-27	85.0	-1.139803813295115
4201	CCI	2015-04-28	85.69000244140625	0.811767578125
4202	CCI	2015-04-29	84.58999633789062	-1.2837041337089405
4203	CCI	2015-04-30	83.52999877929688	-1.2531003717740297
4204	CCI	2015-05-01	83.16999816894531	-0.4309836173980508
4205	CCI	2015-05-04	83.12000274658203	-0.060112328320272024
4206	CCI	2015-05-05	81.62000274658203	-1.8046197671254038
4207	CCI	2015-05-06	82.05999755859375	0.5390771835402042
4208	CCI	2015-05-07	82.61000061035156	0.6702450257387582
4209	CCI	2015-05-08	83.66999816894531	1.2831346698488177
4210	CCI	2015-05-11	82.69999694824219	-1.1593178462183218
4211	CCI	2015-05-12	82.94999694824219	0.30229747185657185
4212	CCI	2015-05-13	82.33999633789062	-0.7353835235608064
4213	CCI	2015-05-14	82.77999877929688	0.5343726754621914
4214	CCI	2015-05-15	83.80000305175781	1.2321868657915847
4215	CCI	2015-05-18	83.58999633789062	-0.25060466135959913
4216	CCI	2015-05-19	83.9800033569336	0.46657140343262515
4217	CCI	2015-05-20	82.88999938964844	-1.2979327503148563
4218	CCI	2015-05-21	82.08000183105469	-0.977195758907079
4219	CCI	2015-05-22	82.05999755859375	-0.024371676431134137
4220	CCI	2015-05-26	81.91999816894531	-0.17060613430858185
4221	CCI	2015-05-27	81.94999694824219	0.03661960445240364
4222	CCI	2015-05-28	82.2699966430664	0.39048164336885627
4223	CCI	2015-05-29	81.55000305175781	-0.875159378494117
4224	CCI	2015-06-01	82.26000213623047	0.8706303591699882
4225	CCI	2015-06-02	82.3499984741211	0.10940473565947961
4226	CCI	2015-06-03	81.97000122070312	-0.4614417249046876
4227	CCI	2015-06-04	83.66999816894531	2.0739257324944527
4228	CCI	2015-06-05	82.77999877929688	-1.0637019351325439
4229	CCI	2015-06-08	82.58999633789062	-0.2295269922784393
4230	CCI	2015-06-09	81.9800033569336	-0.7385797408943295
4231	CCI	2015-06-10	82.26000213623047	0.3415452157006893
4232	CCI	2015-06-11	82.93000030517578	0.8144883923486113
4233	CCI	2015-06-12	82.69999694824219	-0.2773463838022461
4234	CCI	2015-06-15	82.63999938964844	-0.07254844112183356
4235	CCI	2015-06-16	82.93000030517578	0.350920761942386
4236	CCI	2015-06-17	82.5999984741211	-0.3979281681421809
4237	CCI	2015-06-18	83.5	1.0895902451631079
4238	CCI	2015-06-19	82.79000091552734	-0.8502983047576684
4239	CCI	2015-06-22	82.66000366210938	-0.15702047587922152
4240	CCI	2015-06-23	82.81999969482422	0.19355918899890412
4241	CCI	2015-06-24	82.20999908447266	-0.7365378080165352
4242	CCI	2015-06-25	81.91999816894531	-0.3527562568506504
4243	CCI	2015-06-26	81.54000091552734	-0.46386384510689327
4244	CCI	2015-06-29	80.45999908447266	-1.3245055419775276
4245	CCI	2015-06-30	80.30000305175781	-0.19885164620355722
4246	CCI	2015-07-01	81.06999969482422	0.9588998926564285
4247	CCI	2015-07-02	81.11000061035156	0.04934120596757907
4248	CCI	2015-07-06	80.76000213623047	-0.431510875955321
4249	CCI	2015-07-07	81.6500015258789	1.1020299233612363
4250	CCI	2015-07-08	80.5199966430664	-1.3839618636802387
4251	CCI	2015-07-09	80.44000244140625	-0.09934700073915836
4252	CCI	2015-07-10	81.33999633789062	1.118838723482063
4253	CCI	2015-07-13	80.88999938964844	-0.553229614583306
4254	CCI	2015-07-14	81.52999877929688	0.7911971745302449
4255	CCI	2015-07-15	81.23999786376953	-0.35569841760010323
4256	CCI	2015-07-16	81.69000244140625	0.5539199771906977
4257	CCI	2015-07-17	81.08999633789062	-0.7344914745791464
4258	CCI	2015-07-20	81.98999786376953	1.1098798452631842
4259	CCI	2015-07-21	80.79000091552734	-1.4635894371360259
4260	CCI	2015-07-22	80.61000061035156	-0.22280022668149657
4261	CCI	2015-07-23	83.26000213623047	3.2874351889517373
4262	CCI	2015-07-24	82.43000030517578	-0.9968794256053903
4263	CCI	2015-07-27	82.55999755859375	0.1577062391564743
4264	CCI	2015-07-28	82.26000213623047	-0.36336655915035765
4265	CCI	2015-07-29	82.12000274658203	-0.17019132751369126
4266	CCI	2015-07-30	81.47000122070312	-0.7915264297844393
4267	CCI	2015-07-31	81.91000366210938	0.5400790902338137
4268	CCI	2015-08-03	81.87999725341797	-0.036633387070994505
4269	CCI	2015-08-04	82.0	0.14655929483073926
4270	CCI	2015-08-05	82.25	0.304878048780477
4271	CCI	2015-08-06	82.04000091552734	-0.2553180358330187
4272	CCI	2015-08-07	82.33999633789062	0.365669696508375
4273	CCI	2015-08-10	83.55000305175781	1.4695248575210096
4274	CCI	2015-08-11	84.18000030517578	0.7540361824136532
4275	CCI	2015-08-12	84.94999694824219	0.9147025900153816
4276	CCI	2015-08-13	84.8499984741211	-0.11771451172861713
4277	CCI	2015-08-14	86.06999969482422	1.4378329318122773
4278	CCI	2015-08-17	86.33999633789062	0.31369425354215164
4279	CCI	2015-08-18	85.33000183105469	-1.1697875256831525
4280	CCI	2015-08-19	85.43000030517578	0.1171902870916064
4281	CCI	2015-08-20	84.38999938964844	-1.217372014295004
4282	CCI	2015-08-21	82.66999816894531	-2.038157640885241
4283	CCI	2015-08-24	79.93000030517578	-3.31437997394175
4284	CCI	2015-08-25	79.52999877929688	-0.5004397902560798
4285	CCI	2015-08-26	81.63999938964844	2.65308769362238
4286	CCI	2015-08-27	84.0199966430664	2.9152342861479053
4287	CCI	2015-08-28	83.75	-0.3213480764744703
4288	CCI	2015-08-31	83.38999938964844	-0.4298514750466387
4289	CCI	2015-09-01	81.45999908447266	-2.3144265730925984
4290	CCI	2015-09-02	82.2699966430664	0.9943500708289976
4291	CCI	2015-09-03	82.31999969482422	0.060779207242167566
4292	CCI	2015-09-04	81.04000091552734	-1.554906200245476
4293	CCI	2015-09-08	82.37000274658203	1.6411670977657389
4294	CCI	2015-09-09	80.80000305175781	-1.9060333161022847
4295	CCI	2015-09-10	79.29000091552734	-1.8688144544539376
4296	CCI	2015-09-11	78.62999725341797	-0.8323920475326041
4297	CCI	2015-09-14	78.70999908447266	0.10174466978150054
4298	CCI	2015-09-15	78.37000274658203	-0.4319607951281168
4299	CCI	2015-09-16	78.3499984741211	-0.025525420135075194
4300	CCI	2015-09-17	77.98999786376953	-0.4594774950384628
4301	CCI	2015-09-18	77.41000366210938	-0.7436776734797146
4302	CCI	2015-09-21	77.6500015258789	0.31003468856183325
4303	CCI	2015-09-22	76.58000183105469	-1.377977686797105
4304	CCI	2015-09-23	76.83000183105469	0.32645598592637715
4305	CCI	2015-09-24	76.77999877929688	-0.06508271582209568
4306	CCI	2015-09-25	78.75	2.5657739672096946
4307	CCI	2015-09-28	77.56999969482422	-1.4984130859375
4308	CCI	2015-09-29	77.52999877929688	-0.05156750765078488
4309	CCI	2015-09-30	78.87000274658203	1.7283683585494591
4310	CCI	2015-10-01	79.58999633789062	0.9128864793146008
4311	CCI	2015-10-02	79.94000244140625	0.4397614268377481
4312	CCI	2015-10-05	81.41999816894531	1.8513831402793057
4313	CCI	2015-10-06	80.75	-0.8228914075324334
4314	CCI	2015-10-07	81.25	0.6191950464396356
4315	CCI	2015-10-08	81.63999938964844	0.47999924879806866
4316	CCI	2015-10-09	81.19000244140625	-0.5511966580186489
4317	CCI	2015-10-12	81.5	0.3818174027245158
4318	CCI	2015-10-13	81.13999938964844	-0.44171854030866653
4319	CCI	2015-10-14	80.4800033569336	-0.8134040395359476
4320	CCI	2015-10-15	81.31999969482422	1.0437329806824103
4321	CCI	2015-10-16	81.66000366210938	0.4181062082650122
4322	CCI	2015-10-19	82.55999755859375	1.1021232624582655
4323	CCI	2015-10-20	83.16999816894531	0.7388573502786766
4324	CCI	2015-10-21	83.12999725341797	-0.048095366608147394
4325	CCI	2015-10-22	86.79000091552734	4.402747242914029
4326	CCI	2015-10-23	85.31999969482422	-1.6937449074737043
4327	CCI	2015-10-26	86.37000274658203	1.2306646220270778
4328	CCI	2015-10-27	85.77999877929688	-0.6831121321325906
4329	CCI	2015-10-28	85.98999786376953	0.2448112467487551
4330	CCI	2015-10-29	85.66999816894531	-0.3721359492660725
4331	CCI	2015-10-30	85.45999908447266	-0.24512558534030005
4332	CCI	2015-11-02	87.75	2.6796172947109342
4333	CCI	2015-11-03	87.63999938964844	-0.12535682091345812
4334	CCI	2015-11-04	87.33999633789062	-0.3423129322765006
4335	CCI	2015-11-05	86.54000091552734	-0.915955410930358
4336	CCI	2015-11-06	84.72000122070312	-2.1030733482436004
4337	CCI	2015-11-09	83.94000244140625	-0.92067843255208
4338	CCI	2015-11-10	84.33000183105469	0.46461684334673237
4339	CCI	2015-11-11	84.62999725341797	0.35573985040850964
4340	CCI	2015-11-12	84.1500015258789	-0.5671697307300549
4341	CCI	2015-11-13	83.66000366210938	-0.5822909743131044
4342	CCI	2015-11-16	84.58000183105469	1.0996869814410282
4343	CCI	2015-11-17	84.8499984741211	0.31922042707650533
4344	CCI	2015-11-18	85.87000274658203	1.2021264476180793
4345	CCI	2015-11-19	86.1500015258789	0.3260728663573076
4346	CCI	2015-11-20	87.05000305175781	1.0446912477518167
4347	CCI	2015-11-23	87.4000015258789	0.40206601016774535
4348	CCI	2015-11-24	86.7300033569336	-0.7665882806042412
4349	CCI	2015-11-25	86.3499984741211	-0.43814697117975365
4350	CCI	2015-11-27	86.06999969482422	-0.3242603175966363
4351	CCI	2015-11-30	85.91000366210938	-0.18589059286875376
4352	CCI	2015-12-01	87.27999877929688	1.5946863680460277
4353	CCI	2015-12-02	85.83000183105469	-1.6613164167299854
4354	CCI	2015-12-03	84.76000213623047	-1.246649973199787
4355	CCI	2015-12-04	85.11000061035156	0.41292881701271433
4356	CCI	2015-12-07	86.44000244140625	1.5626857261388905
4357	CCI	2015-12-08	85.97000122070312	-0.5437311515831045
4358	CCI	2015-12-09	85.4000015258789	-0.6630216200194217
4359	CCI	2015-12-10	85.41999816894531	0.023415272493121364
4360	CCI	2015-12-11	84.81999969482422	-0.7024098419370239
4361	CCI	2015-12-14	85.19999694824219	0.4480043088719299
4362	CCI	2015-12-15	85.80000305175781	0.7042325410881345
4363	CCI	2015-12-16	85.97000122070312	0.19813305699156736
4364	CCI	2015-12-17	85.66000366210938	-0.36058805884848777
4365	CCI	2015-12-18	84.81999969482422	-0.9806256495138554
4366	CCI	2015-12-21	85.93000030517578	1.3086543437223153
4367	CCI	2015-12-22	87.04000091552734	1.291749803804798
4368	CCI	2015-12-23	87.30000305175781	0.2987156864609819
4369	CCI	2015-12-24	86.94000244140625	-0.4123718187479697
4370	CCI	2015-12-28	87.08000183105469	0.16102988925355
4371	CCI	2015-12-29	88.0	1.056497645383847
4372	CCI	2015-12-30	87.0199966430664	-1.1136401783336303
4373	CCI	2015-12-31	86.44999694824219	-0.6550215086334799
4374	CCI	2016-01-04	85.38999938964844	-1.2261394979902307
4375	CCI	2016-01-05	87.13999938964844	2.0494203214763695
4376	CCI	2016-01-06	86.41000366210938	-0.8377274875512319
4377	CCI	2016-01-07	84.26000213623047	-2.488139607407147
4378	CCI	2016-01-08	83.08000183105469	-1.4004275756698603
4379	CCI	2016-01-11	83.69000244140625	0.734232783952038
4380	CCI	2016-01-12	84.05999755859375	0.442101931406369
4381	CCI	2016-01-13	82.77999877929688	-1.5227204573788566
4382	CCI	2016-01-14	83.95999908447266	1.4254654778647957
4383	CCI	2016-01-15	79.12000274658203	-5.764645534382485
4384	CCI	2016-01-19	79.5	0.48027962617125386
4385	CCI	2016-01-20	78.22000122070312	-1.6100613576061296
4386	CCI	2016-01-21	79.12999725341797	1.1633802333334442
4387	CCI	2016-01-22	81.62000274658203	3.1467276375477304
4388	CCI	2016-01-25	81.19000244140625	-0.5268320150770722
4389	CCI	2016-01-26	83.61000061035156	2.9806602982821673
4390	CCI	2016-01-27	83.19000244140625	-0.5023300632452266
4391	CCI	2016-01-28	84.80999755859375	1.9473435144187201
4392	CCI	2016-01-29	86.19999694824219	1.6389569975970186
4393	CCI	2016-02-01	86.81999969482422	0.7192607523574646
4394	CCI	2016-02-02	86.20999908447266	-0.7026037923240525
4395	CCI	2016-02-03	86.7699966430664	0.6495737902108445
4396	CCI	2016-02-04	86.22000122070312	-0.6338543778279915
4397	CCI	2016-02-05	84.05999755859375	-2.5052234186128897
4398	CCI	2016-02-08	81.69999694824219	-2.8075192468409615
4399	CCI	2016-02-09	82.19999694824219	0.6119951268991564
4400	CCI	2016-02-10	81.83000183105469	-0.4501157310510262
4401	CCI	2016-02-11	81.51000213623047	-0.39105424375388553
4402	CCI	2016-02-12	83.12999725341797	1.9874801554782717
4403	CCI	2016-02-16	84.0	1.0465569292993804
4404	CCI	2016-02-17	84.68000030517578	0.8095241728283131
4405	CCI	2016-02-18	86.0199966430664	1.5824236337522946
4406	CCI	2016-02-19	85.45999908447266	-0.6510085799205756
4407	CCI	2016-02-22	86.76000213623047	1.5211830864552578
4408	CCI	2016-02-23	86.3499984741211	-0.4725722130176857
4409	CCI	2016-02-24	86.30000305175781	-0.05789857932454456
4410	CCI	2016-02-25	86.73999786376953	0.5098433330852137
4411	CCI	2016-02-26	85.79000091552734	-1.0952236242087743
4412	CCI	2016-02-29	86.5	0.8276012086440687
4413	CCI	2016-03-01	87.73999786376953	1.433523541930093
4414	CCI	2016-03-02	88.41000366210938	0.7636264128705994
4415	CCI	2016-03-03	87.88999938964844	-0.588173567380812
4416	CCI	2016-03-04	87.25	-0.7281822665751614
4417	CCI	2016-03-07	86.2699966430664	-1.1232130165428011
4418	CCI	2016-03-08	85.4800033569336	-0.9157219391132343
4419	CCI	2016-03-09	85.22000122070312	-0.30416720404746744
4420	CCI	2016-03-10	85.0	-0.2581567913069627
4421	CCI	2016-03-11	85.77999877929688	0.9176456227022012
4422	CCI	2016-03-14	85.0	-0.9093014576786462
4423	CCI	2016-03-15	85.30000305175781	0.3529447667738994
4424	CCI	2016-03-16	85.01000213623047	-0.3399776144807132
4425	CCI	2016-03-17	85.9800033569336	1.1410436376047661
4426	CCI	2016-03-18	86.41999816894531	0.5117408639601306
4427	CCI	2016-03-21	85.91999816894531	-0.5785697877735863
4428	CCI	2016-03-22	86.0	0.09311200274628728
4429	CCI	2016-03-23	85.66000366210938	-0.39534457894259134
4430	CCI	2016-03-24	85.58000183105469	-0.09339461549670025
4431	CCI	2016-03-28	85.69000244140625	0.1285354148142126
4432	CCI	2016-03-29	86.44999694824219	0.8869115243118397
4433	CCI	2016-03-30	86.93000030517578	0.5552381421377817
4434	CCI	2016-03-31	86.5	-0.494651217837605
4435	CCI	2016-04-01	87.11000061035156	0.70520301774748
4436	CCI	2016-04-04	87.0199966430664	-0.1033221979732879
4437	CCI	2016-04-05	86.1500015258789	-0.9997645952067757
4438	CCI	2016-04-06	86.98999786376953	0.975039260606736
4439	CCI	2016-04-07	86.7699966430664	-0.2529040419654405
4440	CCI	2016-04-08	88.05000305175781	1.4751716701762563
4441	CCI	2016-04-11	87.51000213623047	-0.6132889231246441
4442	CCI	2016-04-12	87.68000030517578	0.19426141560443533
4443	CCI	2016-04-13	87.9000015258789	0.25091380011108555
4444	CCI	2016-04-14	87.16000366210938	-0.8418633116310748
4445	CCI	2016-04-15	87.27999877929688	0.13767222595890694
4446	CCI	2016-04-18	87.58000183105469	0.34372485787541596
4447	CCI	2016-04-19	88.08999633789062	0.5823184473320087
4448	CCI	2016-04-20	87.5999984741211	-0.5562468885684013
4449	CCI	2016-04-21	85.88999938964844	-1.952053783400265
4450	CCI	2016-04-22	87.75	2.1655613267773877
4451	CCI	2016-04-25	87.18000030517578	-0.649572301793977
4452	CCI	2016-04-26	87.55999755859375	0.43587663694399925
4453	CCI	2016-04-27	87.73999786376953	0.20557367541647054
4454	CCI	2016-04-28	87.13999938964844	-0.6838368916451176
4455	CCI	2016-04-29	86.87999725341797	-0.2983728919572992
4456	CCI	2016-05-02	87.52999877929688	0.7481601593321008
4457	CCI	2016-05-03	86.29000091552734	-1.4166547253086748
4458	CCI	2016-05-04	87.91000366210938	1.8773933588990488
4459	CCI	2016-05-05	87.94000244140625	0.03412442048367215
4460	CCI	2016-05-06	88.33999633789062	0.4548486301793053
4461	CCI	2016-05-09	89.47000122070312	1.2791543238131364
4462	CCI	2016-05-10	90.58000183105469	1.2406399857013861
4463	CCI	2016-05-11	90.12000274658203	-0.5078373539124326
4464	CCI	2016-05-12	90.45999908447266	0.37727066969437395
4465	CCI	2016-05-13	89.8499984741211	-0.6743318776533891
4466	CCI	2016-05-16	90.3499984741211	0.5564830367181584
4467	CCI	2016-05-17	90.12000274658203	-0.2545608538166655
4468	CCI	2016-05-18	90.48999786376953	0.41055826221836345
4469	CCI	2016-05-19	89.52999877929688	-1.0608897194559708
4470	CCI	2016-05-20	89.91999816894531	0.4356075002411641
4471	CCI	2016-05-23	90.36000061035156	0.48932656846762956
4472	CCI	2016-05-24	91.29000091552734	1.0292167982447253
4473	CCI	2016-05-25	91.08000183105469	-0.23003514335263597
4474	CCI	2016-05-26	90.80999755859375	-0.29644737267547905
4475	CCI	2016-05-27	90.80000305175781	-0.011005954305298715
4476	CCI	2016-05-31	90.80999755859375	0.011007165748933012
4477	CCI	2016-06-01	90.80000305175781	-0.011005954305298715
4478	CCI	2016-06-02	91.80000305175781	1.1013215488880235
4479	CCI	2016-06-03	92.76000213623047	1.0457506019159846
4480	CCI	2016-06-06	93.04000091552734	0.3018529245888413
4481	CCI	2016-06-07	94.0199966430664	1.053305801693627
4482	CCI	2016-06-08	93.98999786376953	-0.03190680745369656
4483	CCI	2016-06-09	94.41999816894531	0.4574958133300777
4484	CCI	2016-06-10	94.12999725341797	-0.3071392937420425
4485	CCI	2016-06-13	94.5	0.39307633844491985
4486	CCI	2016-06-14	93.66000366210938	-0.8888850136408721
4487	CCI	2016-06-15	93.95999908447266	0.3203025951670435
4488	CCI	2016-06-16	94.6500015258789	0.7343576502016669
4489	CCI	2016-06-17	94.41000366210938	-0.25356350755463275
4490	CCI	2016-06-20	94.41000366210938	0.0
4491	CCI	2016-06-21	95.37000274658203	1.0168404271103215
4492	CCI	2016-06-22	95.23999786376953	-0.13631632491187817
4493	CCI	2016-06-23	96.08000183105469	0.8819865457018183
4494	CCI	2016-06-24	96.44000244140625	0.3746883883126717
4495	CCI	2016-06-27	97.18000030517578	0.7673142316842352
4496	CCI	2016-06-28	99.0	1.8728130161646872
4497	CCI	2016-06-29	100.33000183105469	1.3434361929845373
4498	CCI	2016-06-30	101.43000030517578	1.096380398729968
4499	CCI	2016-07-01	101.18000030517578	-0.2464754010133241
4500	CCI	2016-07-05	102.55999755859375	1.3639031915948507
4501	CCI	2016-07-06	101.91999816894531	-0.6240243807365542
4502	CCI	2016-07-07	101.51000213623047	-0.4022724098122765
4503	CCI	2016-07-08	102.19999694824219	0.6797308614827191
4504	CCI	2016-07-11	100.54000091552734	-1.62426231143189
4505	CCI	2016-07-12	100.1500015258789	-0.38790470071321526
4506	CCI	2016-07-13	99.80000305175781	-0.34947425740243787
4507	CCI	2016-07-14	99.47000122070312	-0.33066314725817003
4508	CCI	2016-07-15	100.11000061035156	0.6434094518893207
4509	CCI	2016-07-18	99.38999938964844	-0.7192100852196681
4510	CCI	2016-07-19	99.66000366210938	0.27166140871217603
4511	CCI	2016-07-20	98.48999786376953	-1.1739973463242848
4512	CCI	2016-07-21	98.2699966430664	-0.22337417552534822
4513	CCI	2016-07-22	98.87000274658203	0.6105689671435988
4514	CCI	2016-07-25	97.31999969482422	-1.5677182246375487
4515	CCI	2016-07-26	96.73999786376953	-0.5959739343130432
4516	CCI	2016-07-27	96.06999969482422	-0.6925761667772701
4517	CCI	2016-07-28	96.56999969482422	0.5204538373980494
4518	CCI	2016-07-29	97.02999877929688	0.4763374608328874
4519	CCI	2016-08-01	97.73999786376953	0.7317315195351171
4520	CCI	2016-08-02	96.86000061035156	-0.9003450712619321
4521	CCI	2016-08-03	96.11000061035156	-0.7743134372021121
4522	CCI	2016-08-04	96.87000274658203	0.7907628044990567
4523	CCI	2016-08-05	96.22000122070312	-0.6710039304730353
4524	CCI	2016-08-08	95.9000015258789	-0.3325708696367835
4525	CCI	2016-08-09	95.81999969482422	-0.08342213741581173
4526	CCI	2016-08-10	96.16999816894531	0.365266619949689
4527	CCI	2016-08-11	96.2699966430664	0.10398094626706822
4528	CCI	2016-08-12	96.5199966430664	0.259686308006124
4529	CCI	2016-08-15	96.20999908447266	-0.3211744398832983
4530	CCI	2016-08-16	94.80000305175781	-1.4655400126101892
4531	CCI	2016-08-17	94.58000183105469	-0.23206879073939257
4532	CCI	2016-08-18	94.30000305175781	-0.29604437923043125
4533	CCI	2016-08-19	93.37000274658203	-0.9862145016743429
4534	CCI	2016-08-22	93.70999908447266	0.36413872538207936
4535	CCI	2016-08-23	93.70999908447266	0.0
4536	CCI	2016-08-24	94.7699966430664	1.1311466961366978
4537	CCI	2016-08-25	94.48999786376953	-0.29545086970028667
4538	CCI	2016-08-26	93.26000213623047	-1.3017205580980185
4539	CCI	2016-08-29	93.7300033569336	0.5039687003401072
4540	CCI	2016-08-30	94.19000244140625	0.4907703702099919
4541	CCI	2016-08-31	94.7699966430664	0.6157704497576244
4542	CCI	2016-09-01	94.75	-0.021100183364697322
4543	CCI	2016-09-02	96.05999755859375	1.3825831752968254
4544	CCI	2016-09-06	98.02999877929688	2.050802905237936
4545	CCI	2016-09-07	98.8499984741211	0.8364783280986776
4546	CCI	2016-09-08	97.66000366210938	-1.2038389786351522
4547	CCI	2016-09-09	93.30999755859375	-4.454235040340637
4548	CCI	2016-09-12	93.93000030517578	0.6644547881299756
4549	CCI	2016-09-13	91.87000274658203	-2.1931199317586247
4550	CCI	2016-09-14	91.38999938964844	-0.5224810521206269
4551	CCI	2016-09-15	91.45999908447266	0.07659448002157454
4552	CCI	2016-09-16	90.37000274658203	-1.191773834246268
4553	CCI	2016-09-19	91.80000305175781	1.5823838239618304
4554	CCI	2016-09-20	91.56999969482422	-0.25054831077065964
4555	CCI	2016-09-21	93.44000244140625	2.042156549977281
4556	CCI	2016-09-22	94.83000183105469	1.4875849243690453
4557	CCI	2016-09-23	95.18000030517578	0.36907989809451536
4558	CCI	2016-09-26	95.61000061035156	0.45177590228731024
4559	CCI	2016-09-27	94.9800033569336	-0.6589240135929431
4560	CCI	2016-09-28	94.37000274658203	-0.642241091589757
4561	CCI	2016-09-29	94.01000213623047	-0.3814778000147956
4562	CCI	2016-09-30	94.20999908447266	0.2127400741384733
4563	CCI	2016-10-03	93.41999816894531	-0.8385531506257538
4564	CCI	2016-10-04	90.86000061035156	-2.740310007247193
4565	CCI	2016-10-05	89.05999755859375	-1.9810731231194145
4566	CCI	2016-10-06	88.83999633789062	-0.24702585530432808
4567	CCI	2016-10-07	88.30000305175781	-0.6078267766682743
4568	CCI	2016-10-10	88.69999694824219	0.45299420459805617
4569	CCI	2016-10-11	89.0	0.33822216694423535
4570	CCI	2016-10-12	91.44999694824219	2.752805559822691
4571	CCI	2016-10-13	91.81999969482422	0.40459569046398247
4572	CCI	2016-10-14	92.02999877929688	0.22870734607995935
4573	CCI	2016-10-17	91.98999786376953	-0.04346508318801012
4574	CCI	2016-10-18	91.81999969482422	-0.1848007097435378
4575	CCI	2016-10-19	91.70999908447266	-0.11980027305289465
4576	CCI	2016-10-20	91.54000091552734	-0.18536492273729666
4577	CCI	2016-10-21	94.91999816894531	3.6923718807224004
4578	CCI	2016-10-24	95.13999938964844	0.23177541608412344
4579	CCI	2016-10-25	93.94000244140625	-1.2612959385542633
4580	CCI	2016-10-26	92.52999877929688	-1.500961917675958
4581	CCI	2016-10-27	90.77999877929688	-1.8912785292195977
4582	CCI	2016-10-28	91.22000122070312	0.4846909532087329
4583	CCI	2016-10-31	90.98999786376953	-0.25214136577033086
4584	CCI	2016-11-01	89.94000244140625	-1.1539679602315611
4585	CCI	2016-11-02	87.9000015258789	-2.268179742219101
4586	CCI	2016-11-03	87.66999816894531	-0.26166479287930144
4587	CCI	2016-11-04	87.80999755859375	0.15968905278023193
4588	CCI	2016-11-07	89.04000091552734	1.400755484718963
4589	CCI	2016-11-08	89.80000305175781	0.8535513571607867
4590	CCI	2016-11-09	85.7300033569336	-4.532293492772377
4591	CCI	2016-11-10	82.9000015258789	-3.301063478642452
4592	CCI	2016-11-11	82.25	-0.7840790276415044
4593	CCI	2016-11-14	81.98999786376953	-0.31611201973309466
4594	CCI	2016-11-15	82.79000091552734	0.9757324949404955
4595	CCI	2016-11-16	85.08999633789062	2.778107738771518
4596	CCI	2016-11-17	85.11000061035156	0.023509546740951848
4597	CCI	2016-11-18	85.0	-0.12924522331420052
4598	CCI	2016-11-21	84.55000305175781	-0.529408174402568
4599	CCI	2016-11-22	85.41999816894531	1.0289711245248911
4600	CCI	2016-11-23	84.16000366210938	-1.4750579885800197
4601	CCI	2016-11-25	84.7699966430664	0.7248015142752084
4602	CCI	2016-11-28	84.3499984741211	-0.49545615852004676
4603	CCI	2016-11-29	85.2300033569336	1.043277888241434
4604	CCI	2016-11-30	83.45999908447266	-2.076738475591
4605	CCI	2016-12-01	81.52999877929688	-2.3124854137877016
4606	CCI	2016-12-02	81.87999725341797	0.4292879668360339
4607	CCI	2016-12-05	83.26000213623047	1.685399278338262
4608	CCI	2016-12-06	83.44000244140625	0.216190608404343
4609	CCI	2016-12-07	84.73999786376953	1.5580002209086397
4610	CCI	2016-12-08	85.0	0.30682339247689594
4611	CCI	2016-12-09	85.56999969482422	0.6705878762637951
4612	CCI	2016-12-12	86.8499984741211	1.4958499285518734
4613	CCI	2016-12-13	87.95999908447266	1.2780663556169358
4614	CCI	2016-12-14	86.20999908447266	-1.9895407210263616
4615	CCI	2016-12-15	85.88999938964844	-0.37118628723179503
4616	CCI	2016-12-16	85.69999694824219	-0.2212160237005989
4617	CCI	2016-12-19	87.26000213623047	1.8203095023800575
4618	CCI	2016-12-20	87.56999969482422	0.35525733555423766
4619	CCI	2016-12-21	87.12999725341797	-0.5024579684134167
4620	CCI	2016-12-22	87.12999725341797	0.0
4621	CCI	2016-12-23	87.23999786376953	0.12624883945724363
4622	CCI	2016-12-27	87.52999877929688	0.3324173803628483
4623	CCI	2016-12-28	86.7699966430664	-0.8682761873980871
4624	CCI	2016-12-29	87.01000213623047	0.2765996340317267
4625	CCI	2016-12-30	86.7699966430664	-0.27583667080973706
4626	CCI	2017-01-03	86.80000305175781	0.03458154875219943
4627	CCI	2017-01-04	87.31999969482422	0.5990744525162572
4628	CCI	2017-01-05	87.23999786376953	-0.09161913803743538
4629	CCI	2017-01-06	85.5	-1.994495536882801
4630	CCI	2017-01-09	85.7300033569336	0.2690097741913311
4631	CCI	2017-01-10	84.36000061035156	-1.5980435004511517
4632	CCI	2017-01-11	85.19999694824219	0.9957282264262401
4633	CCI	2017-01-12	85.18000030517578	-0.023470239181522246
4634	CCI	2017-01-13	85.68000030517578	0.5869922495992608
4635	CCI	2017-01-17	87.36000061035156	1.9607846629224435
4636	CCI	2017-01-18	87.19999694824219	-0.1831543738455732
4637	CCI	2017-01-19	85.80000305175781	-1.6054976438994006
4638	CCI	2017-01-20	86.81999969482422	1.1888072340173528
4639	CCI	2017-01-23	87.05999755859375	0.27643154182577234
4640	CCI	2017-01-24	87.66000366210938	0.6891869059745925
4641	CCI	2017-01-25	87.18000030517578	-0.547573964043846
4642	CCI	2017-01-26	88.01000213623047	0.9520553201987303
4643	CCI	2017-01-27	86.8499984741211	-1.3180361708363675
4644	CCI	2017-01-30	86.76000213623047	-0.10362272823464247
4645	CCI	2017-01-31	87.83000183105469	1.2332868470243952
4646	CCI	2017-02-01	86.6500015258789	-1.3435048167772634
4647	CCI	2017-02-02	87.7699966430664	1.2925506029598965
4648	CCI	2017-02-03	88.73999786376953	1.105162649883451
4649	CCI	2017-02-06	87.04000091552734	-1.915705419389302
4650	CCI	2017-02-07	87.41999816894531	0.43657772222078783
4651	CCI	2017-02-08	87.66000366210938	0.274543008683481
4652	CCI	2017-02-09	87.77999877929688	0.13688696346629836
4653	CCI	2017-02-10	87.55999755859375	-0.2506279605406059
4654	CCI	2017-02-13	90.22000122070312	3.037921124117604
4655	CCI	2017-02-14	90.25	0.033250697063835766
4656	CCI	2017-02-15	90.04000091552734	-0.23268596617468384
4657	CCI	2017-02-16	90.5	0.5108830295373012
4658	CCI	2017-02-17	89.2300033569336	-1.4033112078081889
4659	CCI	2017-02-21	90.0	0.8629346790297587
4660	CCI	2017-02-22	90.58000183105469	0.6444464789496562
4661	CCI	2017-02-23	91.26000213623047	0.7507179194410796
4662	CCI	2017-02-24	92.58999633789062	1.4573681465345212
4663	CCI	2017-02-27	92.56999969482422	-0.02159698008133981
4664	CCI	2017-02-28	93.52999877929688	1.0370520553499851
4665	CCI	2017-03-01	93.01000213623047	-0.555967764196641
4666	CCI	2017-03-02	92.69000244140625	-0.34404869097359736
4667	CCI	2017-03-03	91.75	-1.0141357391812211
4668	CCI	2017-03-06	91.95999908447266	0.2288818359375
4669	CCI	2017-03-07	91.5	-0.5002164952721544
4670	CCI	2017-03-08	90.61000061035156	-0.9726769285775316
4671	CCI	2017-03-09	90.51000213623047	-0.11036140983059495
4672	CCI	2017-03-10	90.27999877929688	-0.25411927025192904
4673	CCI	2017-03-13	90.5999984741211	0.35445248022931697
4674	CCI	2017-03-14	89.6500015258789	-1.048561770686507
4675	CCI	2017-03-15	89.91999816894531	0.30116747180251036
4676	CCI	2017-03-16	89.62000274658203	-0.33362480924392646
4677	CCI	2017-03-17	89.80000305175781	0.20084835936098333
4678	CCI	2017-03-20	90.88999938964844	1.2138043439290147
4679	CCI	2017-03-21	90.69999694824219	-0.20904658673359666
4680	CCI	2017-03-22	91.72000122070312	1.124591297442934
4681	CCI	2017-03-23	93.0	1.3955503295479232
4682	CCI	2017-03-24	93.68000030517578	0.7311831238449251
4683	CCI	2017-03-27	93.95999908447266	0.2988885337155578
4684	CCI	2017-03-28	94.58000183105469	0.6598581871255949
4685	CCI	2017-03-29	94.54000091552734	-0.042293206547827644
4686	CCI	2017-03-30	94.62000274658203	0.08462220253855346
4687	CCI	2017-03-31	94.44999694824219	-0.17967215536356385
4688	CCI	2017-04-03	94.2300033569336	-0.2329206971061648
4689	CCI	2017-04-04	93.83000183105469	-0.424494865360181
4690	CCI	2017-04-05	93.69000244140625	-0.14920535747245944
4691	CCI	2017-04-06	94.37999725341797	0.7364657850694734
4692	CCI	2017-04-07	94.5	0.1271484955226443
4693	CCI	2017-04-10	94.9800033569336	0.5079400602471917
4694	CCI	2017-04-11	95.81999969482422	0.8843928281766056
4695	CCI	2017-04-12	96.44999694824219	0.6574799159094535
4696	CCI	2017-04-13	96.0	-0.4665598366827006
4697	CCI	2017-04-17	96.30000305175781	0.3125031789143806
4698	CCI	2017-04-18	96.79000091552734	0.508824349160375
4699	CCI	2017-04-19	96.5199966430664	-0.27895884895856593
4700	CCI	2017-04-20	96.04000091552734	-0.4973018485631475
4701	CCI	2017-04-21	95.52999877929688	-0.5310309572769012
4702	CCI	2017-04-24	94.70999908447266	-0.8583687902254278
4703	CCI	2017-04-25	94.2699966430664	-0.46457865659338404
4704	CCI	2017-04-26	94.5	0.2439836269480855
4705	CCI	2017-04-27	95.0199966430664	0.5502609979538775
4706	CCI	2017-04-28	94.5999984741211	-0.442010296551576
4707	CCI	2017-05-01	94.69000244140625	0.09514161600094884
4708	CCI	2017-05-02	94.3499984741211	-0.3590706077925665
4709	CCI	2017-05-03	94.06999969482422	-0.2967660665873506
4710	CCI	2017-05-04	94.77999877929688	0.7547561249877655
4711	CCI	2017-05-05	95.91999816894531	1.2027847692876792
4712	CCI	2017-05-08	95.36000061035156	-0.5838173157670656
4713	CCI	2017-05-09	94.94999694824219	-0.4299535019768763
4714	CCI	2017-05-10	94.70999908447266	-0.25276237123036394
4715	CCI	2017-05-11	94.41999816894531	-0.3061988367972557
4716	CCI	2017-05-12	94.05999755859375	-0.38127580738501754
4717	CCI	2017-05-15	95.7300033569336	1.7754686813589604
4718	CCI	2017-05-16	95.93000030517578	0.2089177282241339
4719	CCI	2017-05-17	98.12000274658203	2.282917162972309
4720	CCI	2017-05-18	98.6500015258789	0.5401536531401518
4721	CCI	2017-05-19	99.44000244140625	0.800811863464701
4722	CCI	2017-05-22	99.91000366210938	0.47264803817765877
4723	CCI	2017-05-23	100.77999877929688	0.8707787862062055
4724	CCI	2017-05-24	101.16999816894531	0.3869809430167903
4725	CCI	2017-05-25	102.77999877929688	1.5913814762188672
4726	CCI	2017-05-26	102.80999755859375	0.02918737074641964
4727	CCI	2017-05-30	103.5199966430664	0.6905934260605484
4728	CCI	2017-05-31	101.6500015258789	-1.8064095612707387
4729	CCI	2017-06-01	103.44999694824219	1.7707775655124047
4730	CCI	2017-06-02	104.58999633789062	1.1019810761510263
4731	CCI	2017-06-05	103.45999908447266	-1.0804066287251612
4732	CCI	2017-06-06	103.16000366210938	-0.28996271507633065
4733	CCI	2017-06-07	103.20999908447266	0.04846395946924709
4734	CCI	2017-06-08	101.18000030517578	-1.9668625107102433
4735	CCI	2017-06-09	102.05999755859375	0.8697343850205153
4736	CCI	2017-06-12	102.20999908447266	0.14697386779065624
4737	CCI	2017-06-13	102.12999725341797	-0.07827202012649082
4738	CCI	2017-06-14	101.91000366210938	-0.2154054609075473
4739	CCI	2017-06-15	101.30000305175781	-0.5985679407627842
4740	CCI	2017-06-16	101.18000030517578	-0.11846272750921649
4741	CCI	2017-06-19	101.08999633789062	-0.08895430620052824
4742	CCI	2017-06-20	100.62000274658203	-0.46492591585189924
4743	CCI	2017-06-21	99.5	-1.1131014867916789
4744	CCI	2017-06-22	99.73999786376953	0.24120388318544794
4745	CCI	2017-06-23	99.83999633789062	0.1002591500530059
4746	CCI	2017-06-26	99.75	-0.09014056609742971
4747	CCI	2017-06-27	101.91000366210938	2.1654172051221776
4748	CCI	2017-06-28	101.18000030517578	-0.7163215883633778
4749	CCI	2017-06-29	100.02999877929688	-1.1365897632044986
4750	CCI	2017-06-30	100.18000030517578	0.1499565407472092
4751	CCI	2017-07-03	99.30999755859375	-0.8684395527368327
4752	CCI	2017-07-05	99.01000213623047	-0.3020797802218089
4753	CCI	2017-07-06	98.37000274658203	-0.6463987231995483
4754	CCI	2017-07-07	99.47000122070312	1.1182255193739055
4755	CCI	2017-07-10	99.16999816894531	-0.30160153621811014
4756	CCI	2017-07-11	98.29000091552734	-0.8873623773984707
4757	CCI	2017-07-12	100.05000305175781	1.7906217517924983
4758	CCI	2017-07-13	100.30999755859375	0.25986456662219215
4759	CCI	2017-07-14	101.0999984741211	0.787559500303936
4760	CCI	2017-07-17	96.80999755859375	-4.24332441174613
4761	CCI	2017-07-18	96.63999938964844	-0.17559980707820833
4762	CCI	2017-07-19	98.66000366210938	2.090236222287589
4763	CCI	2017-07-20	97.2699966430664	-1.4088860403892345
4764	CCI	2017-07-21	99.16999816894531	1.9533274302979464
4765	CCI	2017-07-24	99.13999938964844	-0.030249853635944124
4766	CCI	2017-07-25	99.5	0.36312347444815707
4767	CCI	2017-07-26	99.55999755859375	0.060299053863066554
4768	CCI	2017-07-27	100.19000244140625	0.632789170612158
4769	CCI	2017-07-28	100.58000183105469	0.3892597865505776
4770	CCI	2017-07-31	100.58000183105469	0.0
4771	CCI	2017-08-01	100.88999938964844	0.30820993532536534
4772	CCI	2017-08-02	101.80999755859375	0.9118824209644272
4773	CCI	2017-08-03	100.91999816894531	-0.8741768107166759
4774	CCI	2017-08-04	102.0199966430664	1.0899707630589228
4775	CCI	2017-08-07	101.1500015258789	-0.8527692078165061
4776	CCI	2017-08-08	100.02999877929688	-1.1072691346381114
4777	CCI	2017-08-09	100.7699966430664	0.7397759400179948
4778	CCI	2017-08-10	100.70999908447266	-0.059539109449679994
4779	CCI	2017-08-11	100.8499984741211	0.1390124028608275
4780	CCI	2017-08-14	102.37000274658203	1.5071931536528416
4781	CCI	2017-08-15	103.05999755859375	0.6740205074720951
4782	CCI	2017-08-16	103.79000091552734	0.7083285214698032
4783	CCI	2017-08-17	104.13999938964844	0.3372179121627905
4784	CCI	2017-08-18	104.12000274658203	-0.019201693089687666
4785	CCI	2017-08-21	104.83000183105469	0.6819045963730286
4786	CCI	2017-08-22	105.73999786376953	0.8680683171039094
4787	CCI	2017-08-23	106.0999984741211	0.34045831059630327
4788	CCI	2017-08-24	106.73999786376953	0.6032039574482617
4789	CCI	2017-08-25	106.98999786376953	0.2342139825776135
4790	CCI	2017-08-28	107.05000305175781	0.05608485763752835
4791	CCI	2017-08-29	107.0199966430664	-0.028030273550672113
4792	CCI	2017-08-30	107.2699966430664	0.23360120336557433
4793	CCI	2017-08-31	108.44000244140625	1.090711135409994
4794	CCI	2017-09-01	107.01000213623047	-1.3187018378650994
4795	CCI	2017-09-05	107.02999877929688	0.018686704669867993
4796	CCI	2017-09-06	106.01000213623047	-0.9530007051291367
4797	CCI	2017-09-07	106.98999786376953	0.9244370415913084
4798	CCI	2017-09-08	106.48999786376953	-0.467333404975534
4799	CCI	2017-09-11	106.93000030517578	0.41318663746161555
4800	CCI	2017-09-12	106.20999908447266	-0.6733388372283322
4801	CCI	2017-09-13	104.94999694824219	-1.1863309924598942
4802	CCI	2017-09-14	104.80999755859375	-0.13339627796032927
4803	CCI	2017-09-15	105.4800033569336	0.6392575269027034
4804	CCI	2017-09-18	104.48999786376953	-0.938571730808524
4805	CCI	2017-09-19	102.16000366210938	-2.2298729536753603
4806	CCI	2017-09-20	101.83999633789062	-0.3132413006533996
4807	CCI	2017-09-21	101.5999984741211	-0.23566169717176289
4808	CCI	2017-09-22	100.5999984741211	-0.984251983285922
4809	CCI	2017-09-25	100.12999725341797	-0.46719803959442974
4810	CCI	2017-09-26	99.56999969482422	-0.5592705222756122
4811	CCI	2017-09-27	99.98999786376953	0.4218119616677507
4812	CCI	2017-09-28	100.54000091552734	0.5500580693152513
4813	CCI	2017-09-29	99.9800033569336	-0.5569898085283076
4814	CCI	2017-10-02	99.69000244140625	-0.29005891757377666
4815	CCI	2017-10-03	99.6500015258789	-0.040125302986981914
4816	CCI	2017-10-04	101.88999938964844	2.2478653582236108
4817	CCI	2017-10-05	101.56999969482422	-0.3140638892345837
4818	CCI	2017-10-06	101.5199966430664	-0.049230138729994266
4819	CCI	2017-10-09	102.12000274658203	0.5910225801377678
4820	CCI	2017-10-10	101.58999633789062	-0.5190035198164411
4821	CCI	2017-10-11	102.20999908447266	0.6102990145997023
4822	CCI	2017-10-12	103.0999984741211	0.870755696722858
4823	CCI	2017-10-13	102.5	-0.581957791465626
4824	CCI	2017-10-16	101.8499984741211	-0.6341478301257641
4825	CCI	2017-10-17	101.37999725341797	-0.4614641411335385
4826	CCI	2017-10-18	100.95999908447266	-0.41428110112831096
4827	CCI	2017-10-19	103.22000122070312	2.2385124373263343
4828	CCI	2017-10-20	104.98999786376953	1.714780684105821
4829	CCI	2017-10-23	103.94999694824219	-0.9905714226957185
4830	CCI	2017-10-24	104.05999755859375	0.10582069608557898
4831	CCI	2017-10-25	104.12000274658203	0.05766402978675256
4832	CCI	2017-10-26	103.18000030517578	-0.9028067773817927
4833	CCI	2017-10-27	103.19000244140625	0.009693871099902829
4834	CCI	2017-10-30	106.11000061035156	2.829729721736718
4835	CCI	2017-10-31	107.08000183105469	0.9141468430153843
4836	CCI	2017-11-01	105.13999938964844	-1.8117317970045344
4837	CCI	2017-11-02	106.37000274658203	1.1698719460470963
4838	CCI	2017-11-03	106.51000213623047	0.13161547996005662
4839	CCI	2017-11-06	111.80999755859375	4.976054188398549
4840	CCI	2017-11-07	111.76000213623047	-0.04471462611120858
4841	CCI	2017-11-08	114.02999877929688	2.0311351106627518
4842	CCI	2017-11-09	113.5	-0.46478890201751
4843	CCI	2017-11-10	113.27999877929688	-0.19383367462830758
4844	CCI	2017-11-13	112.9000015258789	-0.3354495564202087
4845	CCI	2017-11-14	113.16000366210938	0.23029418309694627
4846	CCI	2017-11-15	112.55000305175781	-0.5390602603487005
4847	CCI	2017-11-16	111.12000274658203	-1.2705466605080207
4848	CCI	2017-11-17	110.0199966430664	-0.989926274591868
4849	CCI	2017-11-20	110.4800033569336	0.41811191410918713
4850	CCI	2017-11-21	112.11000061035156	1.4753776284309517
4851	CCI	2017-11-22	111.83999633789062	-0.24083870394342455
4852	CCI	2017-11-24	112.72000122070312	0.7868427321419347
4853	CCI	2017-11-27	113.29000091552734	0.5056775094494315
4854	CCI	2017-11-28	113.5199966430664	0.20301502840534003
4855	CCI	2017-11-29	112.86000061035156	-0.5813918712401223
4856	CCI	2017-11-30	113.0	0.12404695099355045
4857	CCI	2017-12-01	112.55000305175781	-0.3982273878249454
4858	CCI	2017-12-04	109.62999725341797	-2.594407569226842
4859	CCI	2017-12-05	108.80999755859375	-0.7479701864159805
4860	CCI	2017-12-06	109.18000030517578	0.34004480735585485
4861	CCI	2017-12-07	109.70999908447266	0.485435773782239
4862	CCI	2017-12-08	109.5	-0.19141289419842833
4863	CCI	2017-12-11	110.91000366210938	1.287674577268838
4864	CCI	2017-12-12	110.88999938964844	-0.018036490668493776
4865	CCI	2017-12-13	111.37000274658203	0.4328644238214441
4866	CCI	2017-12-14	110.61000061035156	-0.6824118860442319
4867	CCI	2017-12-15	110.6500015258789	0.03616392306899918
4868	CCI	2017-12-18	109.62999725341797	-0.9218294246678194
4869	CCI	2017-12-19	108.55000305175781	-0.9851265426593647
4870	CCI	2017-12-20	107.88999938964844	-0.6080180963188742
4871	CCI	2017-12-21	108.18000030517578	0.26879313853733766
4872	CCI	2017-12-22	108.55000305175781	0.3420250929360824
4873	CCI	2017-12-26	108.97000122070312	0.3869167730424117
4874	CCI	2017-12-27	109.43000030517578	0.42213368754671077
4875	CCI	2017-12-28	109.81999969482422	0.35639165545171547
4876	CCI	2017-12-29	111.01000213623047	1.0835935573785482
4877	CCI	2018-01-02	108.93000030517578	-1.8737066850085582
4878	CCI	2018-01-03	108.47000122070312	-0.42228870208751434
4879	CCI	2018-01-04	107.20999908447266	-1.161613461833333
4880	CCI	2018-01-05	108.02999877929688	0.764853746690286
4881	CCI	2018-01-08	108.3499984741211	0.29621373548098795
4882	CCI	2018-01-09	107.68000030517578	-0.6183647239324519
4883	CCI	2018-01-10	104.91999816894531	-2.5631520508992867
4884	CCI	2018-01-11	103.69000244140625	-1.1723177173130428
4885	CCI	2018-01-12	103.56999969482422	-0.11573222466635391
4886	CCI	2018-01-16	105.31999969482422	1.6896784833025924
4887	CCI	2018-01-17	106.02999877929688	0.6741350992498507
4888	CCI	2018-01-18	106.11000061035156	0.0754520720321894
4889	CCI	2018-01-19	107.3499984741211	1.1685966041249385
4890	CCI	2018-01-22	108.30000305175781	0.8849600290080417
4891	CCI	2018-01-23	110.33000183105469	1.8744217193850998
4892	CCI	2018-01-24	109.58999633789062	-0.6707200950628267
4893	CCI	2018-01-25	108.61000061035156	-0.8942383066767423
4894	CCI	2018-01-26	110.62999725341797	1.8598624728060953
4895	CCI	2018-01-29	109.83000183105469	-0.7231270380769761
4896	CCI	2018-01-30	110.02999877929688	0.18209682683045791
4897	CCI	2018-01-31	112.7699966430664	2.4902280234189167
4898	CCI	2018-02-01	113.06999969482422	0.2660309130870786
4899	CCI	2018-02-02	112.0999984741211	-0.8578767341656968
4900	CCI	2018-02-05	110.51000213623047	-1.4183732020814244
4901	CCI	2018-02-06	108.55000305175781	-1.7735942870189092
4902	CCI	2018-02-07	108.75	0.18424407426946843
4903	CCI	2018-02-08	103.80999755859375	-4.542530980603443
4904	CCI	2018-02-09	103.86000061035156	0.048167857560721394
4905	CCI	2018-02-12	105.11000061035156	1.2035432242000432
4906	CCI	2018-02-13	106.36000061035156	1.1892303232247325
4907	CCI	2018-02-14	105.36000061035156	-0.9402030784707138
4908	CCI	2018-02-15	107.63999938964844	2.164007940479129
4909	CCI	2018-02-16	109.12000274658203	1.3749566753304299
4910	CCI	2018-02-20	108.56999969482422	-0.5040350420766782
4911	CCI	2018-02-21	106.79000091552734	-1.6394941367783078
4912	CCI	2018-02-22	108.45999908447266	1.5638151087444152
4913	CCI	2018-02-23	110.44000244140625	1.8255609198295275
4914	CCI	2018-02-26	111.54000091552734	0.9960145326008085
4915	CCI	2018-02-27	110.36000061035156	-1.0579167074504792
4916	CCI	2018-02-28	110.05999755859375	-0.27184038609879835
4917	CCI	2018-03-01	106.06999969482422	-3.6252934329253805
4918	CCI	2018-03-02	104.55999755859375	-1.42359021455164
4919	CCI	2018-03-05	107.72000122070312	3.0221917902576
4920	CCI	2018-03-06	107.7300033569336	0.009285310171858185
4921	CCI	2018-03-07	107.5999984741211	-0.12067657919007102
4922	CCI	2018-03-08	110.23999786376953	2.453531066065384
4923	CCI	2018-03-09	110.98999786376953	0.6803338303097872
4924	CCI	2018-03-12	111.38999938964844	0.36039420990878757
4925	CCI	2018-03-13	111.66000366210938	0.24239543400701447
4926	CCI	2018-03-14	112.08000183105469	0.3761402070308506
4927	CCI	2018-03-15	109.61000061035156	-2.2037840652664453
4928	CCI	2018-03-16	109.08000183105469	-0.4835314080335995
4929	CCI	2018-03-19	108.19000244140625	-0.8159143515847123
4930	CCI	2018-03-20	108.87000274658203	0.6285241610416437
4931	CCI	2018-03-21	107.58999633789062	-1.1757200113890809
4932	CCI	2018-03-22	108.94999694824219	1.2640586082747207
4933	CCI	2018-03-23	109.66000366210938	0.6516812609040024
4934	CCI	2018-03-26	111.33000183105469	1.5228872088049572
4935	CCI	2018-03-27	110.66999816894531	-0.592835400390046
4936	CCI	2018-03-28	110.87999725341797	0.18975249656376647
4937	CCI	2018-03-29	109.61000061035156	-1.1453793962168057
4938	CCI	2018-04-02	108.80000305175781	-0.7389814379010762
4939	CCI	2018-04-03	107.38999938964844	-1.2959592119116126
4940	CCI	2018-04-04	108.91000366210938	1.4154057929973929
4941	CCI	2018-04-05	109.80000305175781	0.8171879163732632
4942	CCI	2018-04-06	108.01000213623047	-1.6302375826743543
4943	CCI	2018-04-09	108.86000061035156	0.7869627416996261
4944	CCI	2018-04-10	103.63999938964844	-4.795150828068939
4945	CCI	2018-04-11	104.86000061035156	1.1771528636510098
4946	CCI	2018-04-12	103.86000061035156	-0.9536524834821369
4947	CCI	2018-04-13	103.76000213623047	-0.09628198876703298
4948	CCI	2018-04-16	104.33000183105469	0.549344336053359
4949	CCI	2018-04-17	106.13999938964844	1.7348773380879923
4950	CCI	2018-04-18	106.58999633789062	0.42396547091565484
4951	CCI	2018-04-19	102.63999938964844	-3.7057857997486843
4952	CCI	2018-04-20	102.62000274658203	-0.01948231019613944
4953	CCI	2018-04-23	104.94999694824219	2.270506859577881
4954	CCI	2018-04-24	105.3499984741211	0.3811353382660698
4955	CCI	2018-04-25	105.19999694824219	-0.14238398486142723
4956	CCI	2018-04-26	105.0999984741211	-0.09505558652277424
4957	CCI	2018-04-27	101.30999755859375	-3.6060903620855567
4958	CCI	2018-04-30	100.87000274658203	-0.43430542159201835
4959	CCI	2018-05-01	100.86000061035156	-0.009915867907328568
4960	CCI	2018-05-02	100.81999969482422	-0.03965984065563699
4961	CCI	2018-05-03	101.56999969482422	0.7439000220890613
4962	CCI	2018-05-04	103.30999755859375	1.7131021650068856
4963	CCI	2018-05-07	102.55999755859375	-0.7259703975645015
4964	CCI	2018-05-08	102.73999786376953	0.17550732201698782
4965	CCI	2018-05-09	103.79000091552734	1.0220002662936434
4966	CCI	2018-05-10	104.91999816894531	1.088734216639664
4967	CCI	2018-05-11	103.61000061035156	-1.2485680341743355
4968	CCI	2018-05-14	103.29000091552734	-0.30885020069408853
4969	CCI	2018-05-15	103.27999877929688	-0.009683547431327266
4970	CCI	2018-05-16	102.98999786376953	-0.2807909749757642
4971	CCI	2018-05-17	101.91000366210938	-1.0486398913113093
4972	CCI	2018-05-18	102.2300033569336	0.31400224053097503
4973	CCI	2018-05-21	102.0999984741211	-0.1271690096288025
4974	CCI	2018-05-22	101.72000122070312	-0.3721814486748354
4975	CCI	2018-05-23	102.16000366210938	0.4325623634741982
4976	CCI	2018-05-24	101.8499984741211	-0.3034506429870687
4977	CCI	2018-05-25	102.73999786376953	0.8738334835366457
4978	CCI	2018-05-29	103.45999908447266	0.7007993339242846
4979	CCI	2018-05-30	104.0199966430664	0.54126963420571
4980	CCI	2018-05-31	104.1500015258789	0.12498066430304267
4981	CCI	2018-06-01	103.80000305175781	-0.33605229860138586
4982	CCI	2018-06-04	104.33999633789062	0.5202247304978869
4983	CCI	2018-06-05	103.1500015258789	-1.1404972721659745
4984	CCI	2018-06-06	102.88999938964844	-0.2520621739062534
4985	CCI	2018-06-07	102.4800033569336	-0.39847996418210796
4986	CCI	2018-06-08	103.04000091552734	0.5464456872071866
4987	CCI	2018-06-11	103.33000183105469	0.281444985394641
4988	CCI	2018-06-12	104.68000030517578	1.306492258006875
4989	CCI	2018-06-13	101.06999969482422	-3.4486058462239733
4990	CCI	2018-06-14	101.16999816894531	0.09893981836650578
4991	CCI	2018-06-15	101.08999633789062	-0.07907663586302904
4992	CCI	2018-06-18	100.95999908447266	-0.12859556645293813
4993	CCI	2018-06-19	101.93000030517578	0.9607777629747405
4994	CCI	2018-06-20	102.58999633789062	0.6474992943577229
4995	CCI	2018-06-21	102.91000366210938	0.31192839033229447
4996	CCI	2018-06-22	103.5999984741211	0.6704837114545503
4997	CCI	2018-06-25	104.27999877929688	0.6563709606092649
4998	CCI	2018-06-26	106.36000061035156	1.9946316219823679
4999	CCI	2018-06-27	106.33000183105469	-0.02820494464528256
5000	CCI	2018-06-28	107.5999984741211	1.1943916309568703
5001	CCI	2018-06-29	107.81999969482422	0.20446210392468522
5002	CCI	2018-07-02	108.18000030517578	0.33389038338946797
5003	CCI	2018-07-03	109.01000213623047	0.767241475978242
5004	CCI	2018-07-05	111.0	1.8255185990021516
5005	CCI	2018-07-06	111.2699966430664	0.24324021897874637
5006	CCI	2018-07-09	109.61000061035156	-1.4918631102684432
5007	CCI	2018-07-10	110.5999984741211	0.9032003086003382
5008	CCI	2018-07-11	110.86000061035156	0.23508330905746
5009	CCI	2018-07-12	110.75	-0.09922479681214735
5010	CCI	2018-07-13	111.05999755859375	0.27990750211626114
5011	CCI	2018-07-16	110.56999969482422	-0.44120103956514223
5012	CCI	2018-07-17	110.87000274658203	0.2713240956731644
5013	CCI	2018-07-18	110.44000244140625	-0.3878418819548868
5014	CCI	2018-07-19	111.02999877929688	0.5342234017095882
5015	CCI	2018-07-20	110.33000183105469	-0.6304574943152286
5016	CCI	2018-07-23	108.75	-1.432069069910924
5017	CCI	2018-07-24	107.98999786376953	-0.6988525390625
5018	CCI	2018-07-25	108.91999816894531	0.8611911506369196
5019	CCI	2018-07-26	109.55000305175781	0.5784106623242025
5020	CCI	2018-07-27	109.05999755859375	-0.4472893468862371
5021	CCI	2018-07-30	109.61000061035156	0.5043123639007163
5022	CCI	2018-07-31	110.83000183105469	1.113038239129338
5023	CCI	2018-08-01	111.54000091552734	0.6406199339010765
5024	CCI	2018-08-02	111.25	-0.2599972325147859
5025	CCI	2018-08-03	112.48999786376953	1.1146048213658721
5026	CCI	2018-08-06	111.0	-1.3245603094187874
5027	CCI	2018-08-07	111.25	0.22522522522523403
5028	CCI	2018-08-08	109.95999908447266	-1.1595513847436845
5029	CCI	2018-08-09	111.41999816894531	1.3277547259263445
5030	CCI	2018-08-10	110.33999633789062	-0.9693069904893492
5031	CCI	2018-08-13	110.62000274658203	0.25376691860126144
5032	CCI	2018-08-14	111.25	0.5695147692784008
5033	CCI	2018-08-15	112.25	0.8988764044943753
5034	CCI	2018-08-16	112.69000244140625	0.3919843576002169
5035	CCI	2018-08-17	113.86000061035156	1.0382448696401925
5036	CCI	2018-08-20	114.26000213623047	0.3513099628795757
5037	CCI	2018-08-21	112.8499984741211	-1.2340308382177811
5038	CCI	2018-08-22	111.66000366210938	-1.0544925370863933
5039	CCI	2018-08-23	111.58000183105469	-0.07164770592054115
5040	CCI	2018-08-24	112.43000030517578	0.7617838861555981
5041	CCI	2018-08-27	111.62999725341797	-0.7115565681635849
5042	CCI	2018-08-28	113.56999969482422	1.7378863111517706
5043	CCI	2018-08-29	113.97000122070312	0.35220703262635045
5044	CCI	2018-08-30	113.76000213623047	-0.18425821025129796
5045	CCI	2018-08-31	114.02999877929688	0.23733881680405577
5046	CCI	2018-09-04	113.63999938964844	-0.3420147275483787
5047	CCI	2018-09-05	113.9000015258789	0.22879455968578544
5048	CCI	2018-09-06	114.33000183105469	0.3775244068614736
5049	CCI	2018-09-07	113.0199966430664	-1.1458105195555568
5050	CCI	2018-09-10	112.62999725341797	-0.34507113894199914
5051	CCI	2018-09-11	112.11000061035156	-0.4616857460241319
5052	CCI	2018-09-12	112.22000122070312	0.09811846378797728
5053	CCI	2018-09-13	112.5	0.24950880079408488
5054	CCI	2018-09-14	111.55000305175781	-0.8444417317708286
5055	CCI	2018-09-17	112.69999694824219	1.0309223352963803
5056	CCI	2018-09-18	112.16999816894531	-0.4702739961388591
5057	CCI	2018-09-19	111.81999969482422	-0.3120250332838026
5058	CCI	2018-09-20	112.4000015258789	0.5186923919134445
5059	CCI	2018-09-21	111.70999908447266	-0.6138811672946276
5060	CCI	2018-09-24	110.2300033569336	-1.3248551961941413
5061	CCI	2018-09-25	109.69000244140625	-0.4898856019978304
5062	CCI	2018-09-26	108.52999877929688	-1.0575290694601058
5063	CCI	2018-09-27	108.91999816894531	0.35934708747351607
5064	CCI	2018-09-28	111.33000183105469	2.2126365246272206
5065	CCI	2018-10-01	110.41000366210938	-0.8263703887667506
5066	CCI	2018-10-02	109.08000183105469	-1.2046026509743846
5067	CCI	2018-10-03	108.83999633789062	-0.22002703441075244
5068	CCI	2018-10-04	108.31999969482422	-0.4777624591718044
5069	CCI	2018-10-05	108.73999786376953	0.3877383402221213
5070	CCI	2018-10-08	110.2699966430664	1.4070248384717488
5071	CCI	2018-10-09	111.06999969482422	0.7254947638634102
5072	CCI	2018-10-10	108.70999908447266	-2.1247867262410125
5073	CCI	2018-10-11	105.27999877929688	-3.155183823072716
5074	CCI	2018-10-12	104.94999694824219	-0.3134515908824076
5075	CCI	2018-10-15	105.51000213623047	0.5335923813932553
5076	CCI	2018-10-16	106.9000015258789	1.3174100668235544
5077	CCI	2018-10-17	106.79000091552734	-0.10290047594146978
5078	CCI	2018-10-18	106.62000274658203	-0.15918921948486764
5079	CCI	2018-10-19	106.93000030517578	0.29074990677928625
5080	CCI	2018-10-22	105.77999877929688	-1.075471357520652
5081	CCI	2018-10-23	106.16000366210938	0.359240770653968
5082	CCI	2018-10-24	106.77999877929688	0.5840194949134014
5083	CCI	2018-10-25	107.3499984741211	0.5338075494853101
5084	CCI	2018-10-26	103.54000091552734	-3.549136108755724
5085	CCI	2018-10-29	106.05000305175781	2.4241859320421
5086	CCI	2018-10-30	109.5199966430664	3.2720353526204615
5087	CCI	2018-10-31	108.73999786376953	-0.7121975924076707
5088	CCI	2018-11-01	109.31999969482422	0.5333840743507512
5089	CCI	2018-11-02	109.33999633789062	0.018291843324402812
5090	CCI	2018-11-05	111.02999877929688	1.545639745755678
5091	CCI	2018-11-06	111.20999908447266	0.16211862303410207
5092	CCI	2018-11-07	111.7300033569336	0.46758769601820127
5093	CCI	2018-11-08	111.47000122070312	-0.23270574457950888
5094	CCI	2018-11-09	110.87000274658203	-0.5382600408634919
5095	CCI	2018-11-12	109.7300033569336	-1.028230685854814
5096	CCI	2018-11-13	110.68000030517578	0.8657586067431389
5097	CCI	2018-11-14	110.30000305175781	-0.34332964616029527
5098	CCI	2018-11-15	110.58999633789062	0.2629132167809134
5099	CCI	2018-11-16	112.12000274658203	1.383494402167007
5100	CCI	2018-11-19	112.2699966430664	0.1337797830984755
5101	CCI	2018-11-20	109.62999725341797	-2.35147365154168
5102	CCI	2018-11-21	109.47000122070312	-0.1459418377481092
5103	CCI	2018-11-23	107.95999908447266	-1.3793752803438308
5104	CCI	2018-11-26	108.38999938964844	0.39829595111364746
5105	CCI	2018-11-27	110.4800033569336	1.9282258317687262
5106	CCI	2018-11-28	112.12000274658203	1.4844309737663597
5107	CCI	2018-11-29	113.0	0.7848708810745952
5108	CCI	2018-11-30	114.9000015258789	1.681417279538855
5109	CCI	2018-12-03	113.69999694824219	-1.044390393124961
5110	CCI	2018-12-04	115.0	1.143362433289763
5111	CCI	2018-12-06	117.47000122070312	2.147827148437509
5112	CCI	2018-12-07	115.76000213623047	-1.4556900201779244
5113	CCI	2018-12-10	116.0999984741211	0.2937079575124013
5114	CCI	2018-12-11	116.13999938964844	0.0344538467295985
5115	CCI	2018-12-12	115.4800033569336	-0.5682762495120786
5116	CCI	2018-12-13	115.05000305175781	-0.37235910346028467
5117	CCI	2018-12-14	114.55000305175781	-0.43459364340482365
5118	CCI	2018-12-17	110.91000366210938	-3.1776510630067367
5119	CCI	2018-12-18	110.62000274658203	-0.2614740834477325
5120	CCI	2018-12-19	110.26000213623047	-0.32543898157034734
5121	CCI	2018-12-20	110.0	-0.23580820895434673
5122	CCI	2018-12-21	106.19999694824219	-3.454548228870735
5123	CCI	2018-12-24	103.87000274658203	-2.1939682378669945
5124	CCI	2018-12-26	107.62999725341797	3.619904118044004
5125	CCI	2018-12-27	107.87999725341797	0.23227725204839622
5126	CCI	2018-12-28	108.12000274658203	0.22247450804089297
5127	CCI	2018-12-31	108.62999725341797	0.471693020607189
5128	CCI	2019-01-02	105.94999694824219	-2.4670904657428383
5129	CCI	2019-01-03	106.4800033569336	0.5002420235560079
5130	CCI	2019-01-04	108.06999969482422	1.493234680469313
5131	CCI	2019-01-07	108.5999984741211	0.49042174589943865
5132	CCI	2019-01-08	107.54000091552734	-0.9760566975020146
5133	CCI	2019-01-09	105.66999816894531	-1.7388903948874934
5134	CCI	2019-01-10	106.8499984741211	1.116684324427819
5135	CCI	2019-01-11	107.37999725341797	0.4960213260323476
5136	CCI	2019-01-14	106.41999816894531	-0.8940204032665822
5137	CCI	2019-01-15	107.4000015258789	0.9208827041866652
5138	CCI	2019-01-16	107.33000183105469	-0.06517662367756527
5139	CCI	2019-01-17	107.62000274658203	0.2701955749370377
5140	CCI	2019-01-18	107.61000061035156	-0.009293937906706962
5141	CCI	2019-01-22	109.19000244140625	1.4682667243686387
5142	CCI	2019-01-23	110.2699966430664	0.9890962336407183
5143	CCI	2019-01-24	111.91000366210938	1.4872649578030916
5144	CCI	2019-01-25	113.69999694824219	1.5994935462046334
5145	CCI	2019-01-28	114.37999725341797	0.5980653680099257
5146	CCI	2019-01-29	115.05000305175781	0.5857718258686306
5147	CCI	2019-01-30	115.47000122070312	0.36505706893059653
5148	CCI	2019-01-31	117.05999755859375	1.3769778479967298
5149	CCI	2019-02-01	116.9800033569336	-0.06833606981763163
5150	CCI	2019-02-04	117.63999938964844	0.5641956007652382
5151	CCI	2019-02-05	119.22000122070312	1.3430821482932842
5152	CCI	2019-02-06	117.36000061035156	-1.5601414119332913
5153	CCI	2019-02-07	118.27999877929688	0.783911182822683
5154	CCI	2019-02-08	118.37000274658203	0.07609398733010586
5155	CCI	2019-02-11	118.44000244140625	0.05913634637153553
5156	CCI	2019-02-12	117.37999725341797	-0.8949722780634661
5157	CCI	2019-02-13	118.44000244140625	0.9030543642796207
5158	CCI	2019-02-14	118.75	0.26173383333651934
5159	CCI	2019-02-15	120.12999725341797	1.1621029502467017
5160	CCI	2019-02-19	120.1500015258789	0.01665218756206066
5161	CCI	2019-02-20	119.58000183105469	-0.47440673124040655
5162	CCI	2019-02-21	119.36000061035156	-0.18397827172970116
5163	CCI	2019-02-22	119.87000274658203	0.42728060792773803
5164	CCI	2019-02-25	118.16999816894531	-1.4182068396467074
5165	CCI	2019-02-26	118.16999816894531	0.0
5166	CCI	2019-02-27	118.31999969482422	0.12693706372446378
5167	CCI	2019-02-28	118.75	0.36342148942263286
5168	CCI	2019-03-01	119.2300033569336	0.40421335320723895
5169	CCI	2019-03-04	119.51000213623047	0.23483919434159617
5170	CCI	2019-03-05	119.58000183105469	0.05857224799010741
5171	CCI	2019-03-06	120.68000030517578	0.9198849784892937
5172	CCI	2019-03-07	120.73999786376953	0.04971624000831287
5173	CCI	2019-03-08	120.95999908447266	0.18221072104982472
5174	CCI	2019-03-11	123.54000091552734	2.1329380378491303
5175	CCI	2019-03-12	123.8499984741211	0.25092889452520417
5176	CCI	2019-03-13	125.01000213623047	0.9366198436827178
5177	CCI	2019-03-14	124.01000213623047	-0.7999359914499071
5178	CCI	2019-03-15	125.02999877929688	0.8225115922068094
5179	CCI	2019-03-18	124.66000366210938	-0.29592507462198325
5180	CCI	2019-03-19	124.56999969482422	-0.07219955450115112
5181	CCI	2019-03-20	125.76000213623047	0.955288146681843
5182	CCI	2019-03-21	126.4000015258789	0.508905358442302
5183	CCI	2019-03-22	125.5	-0.7120265150429184
5184	CCI	2019-03-25	125.27999877929688	-0.17529977745268654
5185	CCI	2019-03-26	125.54000091552734	0.20753682851522015
5186	CCI	2019-03-27	126.37999725341797	0.6691065252228512
5187	CCI	2019-03-28	127.2300033569336	0.6725796186014987
5188	CCI	2019-03-29	128.0	0.6052005209072009
5189	CCI	2019-04-01	126.66999816894531	-1.0390639305114746
5190	CCI	2019-04-02	128.3699951171875	1.3420675557086703
5191	CCI	2019-04-03	128.3800048828125	0.007797589784019898
5192	CCI	2019-04-04	128.2100067138672	-0.1324179486521193
5193	CCI	2019-04-05	129.10000610351562	0.6941731089950665
5194	CCI	2019-04-08	128.50999450683594	-0.45701903081755146
5195	CCI	2019-04-09	129.8300018310547	1.0271631628997913
5196	CCI	2019-04-10	130.25	0.32349854657773847
5197	CCI	2019-04-11	128.72999572753906	-1.166989844499755
5198	CCI	2019-04-12	128.8699951171875	0.10875428749703708
5199	CCI	2019-04-15	127.4000015258789	-1.1406794808767273
5200	CCI	2019-04-16	124.61000061035156	-2.189953596633676
5201	CCI	2019-04-17	124.16999816894531	-0.3531036347412586
5202	CCI	2019-04-18	122.62000274658203	-1.248284968365998
5203	CCI	2019-04-22	122.58000183105469	-0.032621851762648646
5204	CCI	2019-04-23	123.43000030517578	0.6934234470746814
5205	CCI	2019-04-24	123.12000274658203	-0.25115252193737003
5206	CCI	2019-04-25	122.66000366210938	-0.37361848132790865
5207	CCI	2019-04-26	124.01000213623047	1.100602016807306
5208	CCI	2019-04-29	123.5999984741211	-0.33062144588866804
5209	CCI	2019-04-30	125.77999877929688	1.7637543139874978
5210	CCI	2019-05-01	124.44999694824219	-1.0574032787108
5211	CCI	2019-05-02	124.02999877929688	-0.33748347066652196
5212	CCI	2019-05-03	124.79000091552734	0.6127567070147721
5213	CCI	2019-05-06	124.7699966430664	-0.016030348837392516
5214	CCI	2019-05-07	123.2300033569336	-1.234265710961202
5215	CCI	2019-05-08	123.70999908447266	0.3895120623739423
5216	CCI	2019-05-09	124.02999877929688	0.25866922414712334
5217	CCI	2019-05-10	125.68000030517578	1.330324552219797
5218	CCI	2019-05-13	126.30000305175781	0.4933185431863052
5219	CCI	2019-05-14	126.88999938964844	0.46713881522935097
5220	CCI	2019-05-15	127.23999786376953	0.2758282573919191
5221	CCI	2019-05-16	127.52999877929688	0.22791647311863894
5222	CCI	2019-05-17	127.25	-0.21955522777149517
5223	CCI	2019-05-20	123.48999786376953	-2.9548150382950666
5224	CCI	2019-05-21	125.05000305175781	1.2632644060041498
5225	CCI	2019-05-22	126.62999725341797	1.2634899345074002
5226	CCI	2019-05-23	127.69000244140625	0.8370885342964485
5227	CCI	2019-05-24	127.83000183105469	0.10964005558122825
5228	CCI	2019-05-28	126.12000274658203	-1.3377134162390614
5229	CCI	2019-05-29	125.51000213623047	-0.4836668229204366
5230	CCI	2019-05-30	127.69000244140625	1.7369136069407265
5231	CCI	2019-05-31	130.00999450683594	1.8168940567561354
5232	CCI	2019-06-03	131.8300018310547	1.3998980087050583
5233	CCI	2019-06-04	131.86000061035156	0.022755654160810934
5234	CCI	2019-06-05	134.57000732421875	2.0552151534378504
5235	CCI	2019-06-06	135.0500030517578	0.35668849031316174
5236	CCI	2019-06-07	135.22000122070312	0.12587794528235996
5237	CCI	2019-06-10	134.7100067138672	-0.37715907575206487
5238	CCI	2019-06-11	135.89999389648438	0.8833695518587481
5239	CCI	2019-06-12	135.08999633789062	-0.5960247203621871
5240	CCI	2019-06-13	132.5500030517578	-1.8802230771993722
5241	CCI	2019-06-14	133.30999755859375	0.5733643827523505
5242	CCI	2019-06-17	135.99000549316406	2.010357800353546
5243	CCI	2019-06-18	136.0399932861328	0.03675843146522251
5244	CCI	2019-06-19	136.6199951171875	0.4263465595994109
5245	CCI	2019-06-20	136.9199981689453	0.2195894177133395
5246	CCI	2019-06-21	135.77999877929688	-0.8326025452043861
5247	CCI	2019-06-24	135.14999389648438	-0.46398945977053074
5248	CCI	2019-06-25	133.25	-1.4058409043951836
5249	CCI	2019-06-26	130.4600067138672	-2.093803591844512
5250	CCI	2019-06-27	130.47000122070312	0.007660973724954445
5251	CCI	2019-06-28	130.35000610351562	-0.09197142336537789
5252	CCI	2019-07-01	130.1199951171875	-0.17645644461685706
5253	CCI	2019-07-02	133.25	2.4054757149303496
5254	CCI	2019-07-03	134.52000427246094	0.9530988911526705
5255	CCI	2019-07-05	134.22999572753906	-0.2155876715068228
5256	CCI	2019-07-08	135.08999633789062	0.6406918257653826
5257	CCI	2019-07-09	135.32000732421875	0.17026500300794112
5258	CCI	2019-07-10	136.0800018310547	0.5616275980646623
5259	CCI	2019-07-11	134.2100067138672	-1.3741880452861288
5260	CCI	2019-07-12	132.52000427246094	-1.259222380496039
5261	CCI	2019-07-15	133.19000244140625	0.5055826647634154
5262	CCI	2019-07-16	132.72000122070312	-0.35288025534040424
5263	CCI	2019-07-17	131.6199951171875	-0.8288171288413415
5264	CCI	2019-07-18	126.87000274658203	-3.608868368651985
5265	CCI	2019-07-19	125.4800033569336	-1.0956091743963392
5266	CCI	2019-07-22	126.41999816894531	0.7491192117184298
5267	CCI	2019-07-23	127.69999694824219	1.0124970715363446
5268	CCI	2019-07-24	129.2100067138672	1.1824665635951526
5269	CCI	2019-07-25	129.47000122070312	0.20121855377013276
5270	CCI	2019-07-26	130.5800018310547	0.8573419324059417
5271	CCI	2019-07-29	130.16000366210938	-0.3216404985877608
5272	CCI	2019-07-30	132.67999267578125	1.936070177297844
5273	CCI	2019-07-31	133.25999450683594	0.4371433999638352
5274	CCI	2019-08-01	133.83999633789062	0.4352407736478936
5275	CCI	2019-08-02	135.22999572753906	1.038553069098458
5276	CCI	2019-08-05	133.1300048828125	-1.5529031361929624
5277	CCI	2019-08-06	136.3000030517578	2.3811297623970606
5278	CCI	2019-08-07	138.25	1.4306653738677566
5279	CCI	2019-08-08	140.94000244140625	1.945752218015362
5280	CCI	2019-08-09	141.24000549316406	0.212858696297058
5281	CCI	2019-08-12	141.5	0.1840799325432796
5282	CCI	2019-08-13	141.9499969482422	0.3180190446941289
5283	CCI	2019-08-14	138.94000244140625	-2.120461128247464
5284	CCI	2019-08-15	142.41000366210938	2.497481761716891
5285	CCI	2019-08-16	142.9199981689453	0.35811705197759114
5286	CCI	2019-08-19	144.86000061035156	1.3574044684166342
5287	CCI	2019-08-20	144.50999450683594	-0.24161680383881778
5288	CCI	2019-08-21	145.1699981689453	0.4567183497319549
5289	CCI	2019-08-22	146.11000061035156	0.6475183944772755
5290	CCI	2019-08-23	146.33999633789062	0.15741272094880188
5291	CCI	2019-08-26	147.58999633789062	0.8541752297942073
5292	CCI	2019-08-27	146.07000732421875	-1.0298726549135662
5293	CCI	2019-08-28	146.4499969482422	0.26014212704186246
5294	CCI	2019-08-29	145.9499969482422	-0.3414134588044515
5295	CCI	2019-08-30	145.1699981689453	-0.534428773968032
5296	CCI	2019-09-03	147.5800018310547	1.6601251584398735
5297	CCI	2019-09-04	149.07000732421875	1.0096256096200573
5298	CCI	2019-09-05	147.07000732421875	-1.3416515071674406
5299	CCI	2019-09-06	146.44000244140625	-0.42837074280117626
5300	CCI	2019-09-09	143.47999572753906	-2.021310205216331
5301	CCI	2019-09-10	139.32000732421875	-2.899350799549727
5302	CCI	2019-09-11	138.66000366210938	-0.4737321471520173
5303	CCI	2019-09-12	138.80999755859375	0.10817387315946725
5304	CCI	2019-09-13	136.44000244140625	-1.7073662984448124
5305	CCI	2019-09-16	137.9600067138672	1.114045914147277
5306	CCI	2019-09-17	142.47999572753906	3.2763038516274268
5307	CCI	2019-09-18	140.5500030517578	-1.3545709809480444
5308	CCI	2019-09-19	141.24000549316406	0.4909302215754252
5309	CCI	2019-09-20	140.5800018310547	-0.4672922942794089
5310	CCI	2019-09-23	141.44000244140625	0.6117517421753149
5311	CCI	2019-09-24	142.35000610351562	0.6433849309966932
5312	CCI	2019-09-25	140.08999633789062	-1.5876429004025083
5313	CCI	2019-09-26	142.0	1.36341188667215
5314	CCI	2019-09-27	137.8699951171875	-2.9084541428257005
5315	CCI	2019-09-30	139.00999450683594	0.8268654747390469
5316	CCI	2019-10-01	136.7899932861328	-1.5970083507872879
5317	CCI	2019-10-02	136.5	-0.2119989036962755
5318	CCI	2019-10-03	137.33999633789062	0.6153819325205978
5319	CCI	2019-10-04	137.9199981689453	0.4223109411097825
5320	CCI	2019-10-07	137.44000244140625	-0.3480247490658228
5321	CCI	2019-10-08	137.0800018310547	-0.2619329190604702
5322	CCI	2019-10-09	137.25	0.12401383620845863
5323	CCI	2019-10-10	138.22000122070312	0.7067404158128454
5324	CCI	2019-10-11	136.67999267578125	-1.1141719948785545
5325	CCI	2019-10-14	136.1300048828125	-0.40239085633650973
5326	CCI	2019-10-15	134.64999389648438	-1.0872040940586136
5327	CCI	2019-10-16	134.69000244140625	0.029712994233510592
5328	CCI	2019-10-17	139.5800018310547	3.6305585425879805
5329	CCI	2019-10-18	144.05999755859375	3.209625783614456
5330	CCI	2019-10-21	143.35000610351562	-0.4928442781552467
5331	CCI	2019-10-22	141.3000030517578	-1.4300683393605684
5332	CCI	2019-10-23	140.89999389648438	-0.2830921066059089
5333	CCI	2019-10-24	141.7100067138672	0.5748849201355544
5334	CCI	2019-10-25	141.0	-0.5010279304416332
5335	CCI	2019-10-28	139.39999389648438	-1.134756101784129
5336	CCI	2019-10-29	139.02000427246094	-0.2725894122388661
5337	CCI	2019-10-30	139.25	0.16544074267779152
5338	CCI	2019-10-31	138.7899932861328	-0.3303459345545323
5339	CCI	2019-11-01	137.4199981689453	-0.9870993468261702
5340	CCI	2019-11-04	134.5	-2.124871349041524
5341	CCI	2019-11-05	131.66000366210938	-2.1115214408108707
5342	CCI	2019-11-06	133.91000366210938	1.7089472409361095
5343	CCI	2019-11-07	131.91000366210938	-1.4935403967626937
5344	CCI	2019-11-08	130.80999755859375	-0.8339065066917284
5345	CCI	2019-11-11	131.11000061035156	0.22934260175597743
5346	CCI	2019-11-12	130.66000366210938	-0.3432209184252355
5347	CCI	2019-11-13	131.3699951171875	0.5433885161324481
5348	CCI	2019-11-14	133.6699981689453	1.7507826271182525
5349	CCI	2019-11-15	134.67999267578125	0.7555880307257956
5350	CCI	2019-11-18	135.94000244140625	0.9355582374126259
5351	CCI	2019-11-19	134.32000732421875	-1.1916986082781356
5352	CCI	2019-11-20	136.88999938964844	1.9133352630232414
5353	CCI	2019-11-21	135.4499969482422	-1.0519413016486179
5354	CCI	2019-11-22	132.32000732421875	-2.3108081908776
5355	CCI	2019-11-25	131.38999938964844	-0.7028475537274925
5356	CCI	2019-11-26	134.41000366210938	2.298503909346139
5357	CCI	2019-11-27	133.77999877929688	-0.4687187453667918
5358	CCI	2019-11-29	133.66000366210938	-0.08969585758888954
5359	CCI	2019-12-02	130.9499969482422	-2.0275375128060324
5360	CCI	2019-12-03	134.14999389648438	2.4436785206699785
5361	CCI	2019-12-04	134.52999877929688	0.2832686545671592
5362	CCI	2019-12-05	135.0	0.34936536457879086
5363	CCI	2019-12-06	135.4600067138672	0.34074571397568754
5364	CCI	2019-12-09	135.8800048828125	0.31005326157445
5365	CCI	2019-12-10	134.0	-1.3835772852921813
5366	CCI	2019-12-11	134.61000061035156	0.45522433608324864
5367	CCI	2019-12-12	132.0	-1.938935144875742
5368	CCI	2019-12-13	132.67999267578125	0.5151459665009517
5369	CCI	2019-12-16	134.5	1.3717270309670182
5370	CCI	2019-12-17	133.14999389648438	-1.003722010048791
5371	CCI	2019-12-18	137.1999969482422	3.0416847445794426
5372	CCI	2019-12-19	139.9199981689453	1.9825082224522506
5373	CCI	2019-12-20	142.0	1.4865650788125517
5374	CCI	2019-12-23	140.5800018310547	-0.9999987105248631
5375	CCI	2019-12-24	140.0399932861328	-0.3841289926648672
5376	CCI	2019-12-26	140.60000610351562	0.3998949187598022
5377	CCI	2019-12-27	141.0800018310547	0.3413909720499264
5378	CCI	2019-12-30	141.39999389648438	0.2268160343610548
5379	CCI	2019-12-31	142.14999389648438	0.5304102067706262
5380	CCI	2020-01-02	141.67999267578125	-0.3306375243641524
5381	CCI	2020-01-03	142.4600067138672	0.5505463568669988
5382	CCI	2020-01-06	141.25999450683594	-0.8423502389983017
5383	CCI	2020-01-07	138.8699951171875	-1.6919152503101498
5384	CCI	2020-01-08	139.4499969482422	0.4176581345489705
5385	CCI	2020-01-09	140.25	0.5736845243924593
5386	CCI	2020-01-10	142.39999389648438	1.5329724752116691
5387	CCI	2020-01-13	143.2899932861328	0.6249995981709278
5388	CCI	2020-01-14	141.9499969482422	-0.935163933754124
5389	CCI	2020-01-15	144.0500030517578	1.4793984844404973
5390	CCI	2020-01-16	145.22999572753906	0.8191549120323716
5391	CCI	2020-01-17	145.25	0.013774201645277984
5392	CCI	2020-01-21	148.2100067138672	2.0378703709929002
5393	CCI	2020-01-22	148.69000244140625	0.323861889073207
5394	CCI	2020-01-23	149.77999877929688	0.7330663259085934
5395	CCI	2020-01-24	149.89999389648438	0.0801142463382698
5396	CCI	2020-01-27	150.3000030517578	0.2668506814948124
5397	CCI	2020-01-28	151.72999572753906	0.9514255800040283
5398	CCI	2020-01-29	149.0500030517578	-1.766290615728816
5399	CCI	2020-01-30	151.1300048828125	1.395506064050478
5400	CCI	2020-01-31	149.83999633789062	-0.853575400809492
5401	CCI	2020-02-03	149.19000244140625	-0.4337919863656614
5402	CCI	2020-02-04	150.4499969482422	0.84455693157508
5403	CCI	2020-02-05	149.9600067138672	-0.32568311353543544
5404	CCI	2020-02-06	150.5	0.3600915323797915
5405	CCI	2020-02-07	150.49000549316406	-0.006640868329521599
5406	CCI	2020-02-10	152.9199981689453	1.6147203050581593
5407	CCI	2020-02-11	161.02999877929688	5.3034270909365855
5408	CCI	2020-02-12	163.2100067138672	1.353789946653472
5409	CCI	2020-02-13	163.9199981689453	0.43501711039253266
5410	CCI	2020-02-14	165.97000122070312	1.250611929390688
5411	CCI	2020-02-18	166.2100067138672	0.14460775525626524
5412	CCI	2020-02-19	165.60000610351562	-0.3670059477235199
5413	CCI	2020-02-20	166.99000549316406	0.8393715811698454
5414	CCI	2020-02-21	168.05999755859375	0.6407521589508969
5415	CCI	2020-02-24	166.36000061035156	-1.0115416951910206
5416	CCI	2020-02-25	163.02000427246094	-2.0076919485673472
5417	CCI	2020-02-26	162.69000244140625	-0.20243026770085937
5418	CCI	2020-02-27	148.39999389648438	-8.783581246836913
5419	CCI	2020-02-28	143.2899932861328	-3.4433967793260245
5420	CCI	2020-03-02	156.24000549316406	9.037624966016743
5421	CCI	2020-03-03	158.1300048828125	1.2096769861744017
5422	CCI	2020-03-04	163.55999755859375	3.4338787757613343
5423	CCI	2020-03-05	162.24000549316406	-0.8070384477456449
5424	CCI	2020-03-06	160.82000732421875	-0.8752453900805257
5425	CCI	2020-03-09	150.27999877929688	-6.55391621993453
5426	CCI	2020-03-10	159.35000610351562	6.03540550831323
5427	CCI	2020-03-11	153.85000610351562	-3.4515216751401567
5428	CCI	2020-03-12	142.50999450683594	-7.370822974845859
5429	CCI	2020-03-13	155.08999633789062	8.827452330335506
5430	CCI	2020-03-16	135.82000732421875	-12.425036732665106
5431	CCI	2020-03-17	146.8699951171875	8.135758501758206
5432	CCI	2020-03-18	138.30999755859375	-5.828282047509925
5433	CCI	2020-03-19	130.75	-5.465980545181504
5434	CCI	2020-03-20	128.05999755859375	-2.0573632439053524
5435	CCI	2020-03-23	116.9800033569336	-8.652189921048937
5436	CCI	2020-03-24	123.70999908447266	5.753116374090239
5437	CCI	2020-03-25	127.95999908447266	3.435453909508146
5438	CCI	2020-03-26	142.47000122070312	11.339482838423365
5439	CCI	2020-03-27	136.88999938964844	-3.916615275668167
5440	CCI	2020-03-30	148.05999755859375	8.159835063736566
5441	CCI	2020-03-31	144.39999389648438	-2.471973336796085
5442	CCI	2020-04-01	137.58999633789062	-4.716064990609081
5443	CCI	2020-04-02	146.3699951171875	6.381276991777174
5444	CCI	2020-04-03	145.6199951171875	-0.5124000990773592
5445	CCI	2020-04-06	148.75	2.149433448540927
5446	CCI	2020-04-07	146.5399932861328	-1.4857187992384446
5447	CCI	2020-04-08	157.36000061035156	7.383654851881749
5448	CCI	2020-04-09	164.13999938964844	4.308590971656923
5449	CCI	2020-04-13	157.0500030517578	-4.319481152829685
5450	CCI	2020-04-14	165.77999877929688	5.55873642655198
5451	CCI	2020-04-15	162.4600067138672	-2.002649348459462
5452	CCI	2020-04-16	161.8000030517578	-0.4062560844724117
5453	CCI	2020-04-17	167.0500030517578	3.244746539541521
5454	CCI	2020-04-20	162.4199981689453	-2.771628134228743
5455	CCI	2020-04-21	159.6699981689453	-1.6931412578514604
5456	CCI	2020-04-22	163.1699981689453	2.1920210685395514
5457	CCI	2020-04-23	160.5500030517578	-1.6056843455221292
5458	CCI	2020-04-24	161.61000061035156	0.6602289245999149
5459	CCI	2020-04-27	163.8000030517578	1.3551156692873434
5460	CCI	2020-04-28	161.25999450683594	-1.55067673846091
5461	CCI	2020-04-29	155.44000244140625	-3.609073709340216
5462	CCI	2020-04-30	159.42999267578125	2.566900522199256
5463	CCI	2020-05-01	156.41000366210938	-1.8942414554414255
5464	CCI	2020-05-04	157.72999572753906	0.8439307170411192
5465	CCI	2020-05-05	158.67999267578125	0.6022931426963307
5466	CCI	2020-05-06	154.99000549316406	-2.3254268672400658
5467	CCI	2020-05-07	154.69000244140625	-0.19356283703793054
5468	CCI	2020-05-08	157.6999969482422	1.945823556358195
5469	CCI	2020-05-11	159.7899932861328	1.325298908266026
5470	CCI	2020-05-12	154.22000122070312	-3.4858203263427257
5471	CCI	2020-05-13	153.19000244140625	-0.6678762619271694
5472	CCI	2020-05-14	152.0399932861328	-0.7507077073866553
5473	CCI	2020-05-15	150.13999938964844	-1.249667179943026
5474	CCI	2020-05-18	156.39999389648438	4.169438212524423
5475	CCI	2020-05-19	152.55999755859375	-2.4552407210656213
5476	CCI	2020-05-20	152.36000061035156	-0.131093963976614
5477	CCI	2020-05-21	150.8300018310547	-1.004199772360015
5478	CCI	2020-05-22	156.1999969482422	3.5602963946141486
5479	CCI	2020-05-26	159.58999633789062	2.1702941458902503
5480	CCI	2020-05-27	163.05999755859375	2.1743225141482414
5481	CCI	2020-05-28	168.7899932861328	3.514041342653673
5482	CCI	2020-05-29	172.16000366210938	1.9965700041611578
5483	CCI	2020-06-01	173.77000427246094	0.9351769145587552
5484	CCI	2020-06-02	174.5500030517578	0.4488684813944488
5485	CCI	2020-06-03	174.55999755859375	0.005725870330097749
5486	CCI	2020-06-04	167.64999389648438	-3.9585264429153777
5487	CCI	2020-06-05	168.60000610351562	0.566664027210062
5488	CCI	2020-06-08	172.8300018310547	2.508894172246934
5489	CCI	2020-06-09	174.33999633789062	0.8736877225240081
5490	CCI	2020-06-10	174.08999633789062	-0.14339796102523783
5491	CCI	2020-06-11	160.72000122070312	-7.679933022250007
5492	CCI	2020-06-12	164.3699951171875	2.2710265485078818
5493	CCI	2020-06-15	167.57000732421875	1.9468347643070816
5494	CCI	2020-06-16	169.58999633789062	1.2054597633116781
5495	CCI	2020-06-17	169.4499969482422	-0.08255167915064421
5496	CCI	2020-06-18	165.25	-2.4786055024392017
5497	CCI	2020-06-19	170.4499969482422	3.146745505744142
5498	CCI	2020-06-22	166.33999633789062	-2.411264701635385
5499	CCI	2020-06-23	165.52999877929688	-0.4869529736843181
5500	CCI	2020-06-24	162.10000610351562	-2.072127530402812
5501	CCI	2020-06-25	164.72000122070312	1.6162831699798819
5502	CCI	2020-06-26	161.3300018310547	-2.0580374966767345
5503	CCI	2020-06-29	162.3000030517578	0.6012528418110952
5504	CCI	2020-06-30	167.35000610351562	3.1115236948870306
5505	CCI	2020-07-01	171.88999938964844	2.7128730926514466
5506	CCI	2020-07-02	170.72000122070312	-0.6806668061549725
5507	CCI	2020-07-06	174.3000030517578	2.097001994761305
5508	CCI	2020-07-07	171.50999450683594	-1.60069334255456
5509	CCI	2020-07-08	171.41000366210938	-0.05830030198186176
5510	CCI	2020-07-09	171.64999389648438	0.14000946808687686
5511	CCI	2020-07-10	171.5	-0.08738357227955351
5512	CCI	2020-07-13	166.91000366210938	-2.676382704309399
5513	CCI	2020-07-14	169.35000610351562	1.4618671067468059
5514	CCI	2020-07-15	168.0	-0.7971692086567894
5515	CCI	2020-07-16	165.74000549316406	-1.3452348254975766
5516	CCI	2020-07-17	168.9600067138672	1.9428026511293606
5517	CCI	2020-07-20	170.16000366210938	0.7102254383041018
5518	CCI	2020-07-21	167.52999877929688	-1.545606973560576
5519	CCI	2020-07-22	168.05999755859375	0.3163605223892363
5520	CCI	2020-07-23	166.75999450683594	-0.7735350890413772
5521	CCI	2020-07-24	166.6999969482422	-0.03597838844453527
5522	CCI	2020-07-27	168.44000244140625	1.0437945560996642
5523	CCI	2020-07-28	171.77999877929688	1.9828997206601695
5524	CCI	2020-07-29	173.8699951171875	1.2166703648518684
5525	CCI	2020-07-30	170.2100067138672	-2.105014382069492
5526	CCI	2020-07-31	170.2100067138672	0.0
5527	CCI	2020-08-03	164.10000610351562	-3.589683549347855
5528	CCI	2020-08-04	165.8800048828125	1.0847036642850805
5529	CCI	2020-08-05	164.52000427246094	-0.819870129201139
5530	CCI	2020-08-06	163.8699951171875	-0.3950942975888605
5531	CCI	2020-08-07	168.19000244140625	2.636240588845684
5532	CCI	2020-08-10	166.17999267578125	-1.195082785212065
5533	CCI	2020-08-11	161.7899932861328	-2.641713553456082
5534	CCI	2020-08-12	165.1999969482422	2.1076727879447033
5535	CCI	2020-08-13	164.36000061035156	-0.508472368891022
5536	CCI	2020-08-14	164.6300048828125	0.16427614471785645
5537	CCI	2020-08-17	166.05999755859375	0.868609994149705
5538	CCI	2020-08-18	166.0	-0.03613004906408701
5539	CCI	2020-08-19	162.63999938964844	-2.0240967532238363
5540	CCI	2020-08-20	162.8800048828125	0.14756855267139546
5541	CCI	2020-08-21	163.1699981689453	0.17804105933165726
5542	CCI	2020-08-24	161.00999450683594	-1.323775011551398
5543	CCI	2020-08-25	160.69000244140625	-0.19874049832111496
5544	CCI	2020-08-26	160.97000122070312	0.1742477908039053
5545	CCI	2020-08-27	163.4199981689453	1.5220208297588522
5546	CCI	2020-08-28	163.7899932861328	0.22640749071909383
5547	CCI	2020-08-31	163.25	-0.3296863717366816
5548	CCI	2020-09-01	162.10000610351562	-0.7044373025937967
5549	CCI	2020-09-02	166.27999877929688	2.578650535714311
5550	CCI	2020-09-03	161.7100067138672	-2.7483714812239213
5551	CCI	2020-09-04	160.58999633789062	-0.6926042480217887
5552	CCI	2020-09-08	158.5	-1.3014486490759647
5553	CCI	2020-09-09	161.2899932861328	1.7602481300522443
5554	CCI	2020-09-10	158.75999450683594	-1.5686024456635583
5555	CCI	2020-09-11	158.58999633789062	-0.10707871934197977
5556	CCI	2020-09-14	160.16000366210938	0.9899787883680178
5557	CCI	2020-09-15	163.4600067138672	2.0604414187701092
5558	CCI	2020-09-16	166.1699981689453	1.657892661060445
5559	CCI	2020-09-17	162.64999389648438	-2.118315165943585
5560	CCI	2020-09-18	159.67999267578125	-1.8260075820189292
5561	CCI	2020-09-21	157.5800018310547	-1.3151245873303852
5562	CCI	2020-09-22	159.97999572753906	1.52303202728572
5563	CCI	2020-09-23	155.6199951171875	-2.725341121884417
5564	CCI	2020-09-24	157.39999389648438	1.1438111008527319
5565	CCI	2020-09-25	161.7100067138672	2.738254755090619
5566	CCI	2020-09-28	163.58999633789062	1.162568515224871
5567	CCI	2020-09-29	164.17999267578125	0.3606555113993659
5568	CCI	2020-09-30	166.5	1.4130877254941998
5569	CCI	2020-10-01	168.00999450683594	0.906903607709264
5570	CCI	2020-10-02	168.6199951171875	0.3630740017235956
5571	CCI	2020-10-05	168.66000366210938	0.02372704666138148
5572	CCI	2020-10-06	165.08999633789062	-2.116688750565221
5573	CCI	2020-10-07	164.9199981689453	-0.10297302847919187
5574	CCI	2020-10-08	165.77999877929688	0.5214653285834814
5575	CCI	2020-10-09	167.36000061035156	0.9530714457044676
5576	CCI	2020-10-12	168.22999572753906	0.5198345566531426
5577	CCI	2020-10-13	166.8000030517578	-0.8500224169875281
5578	CCI	2020-10-14	165.02999877929688	-1.0611536211493355
5579	CCI	2020-10-15	168.13999938964844	1.8845062312038863
5580	CCI	2020-10-16	166.89999389648438	-0.7374839405645983
5581	CCI	2020-10-19	164.32000732421875	-1.545827840991898
5582	CCI	2020-10-20	164.4600067138672	0.08519923527765538
5583	CCI	2020-10-21	163.7899932861328	-0.4074020432822234
5584	CCI	2020-10-22	156.25	-4.603451734051189
5585	CCI	2020-10-23	158.47000122070312	1.4208007812499979
5586	CCI	2020-10-26	159.9199981689453	0.9149977516708319
5587	CCI	2020-10-27	160.61000061035156	0.4314672644488926
5588	CCI	2020-10-28	156.85000610351562	-2.3410712238012388
5589	CCI	2020-10-29	157.7100067138672	0.5482949167269879
5590	CCI	2020-10-30	156.1999969482422	-0.9574597053721545
5591	CCI	2020-11-02	159.47999572753906	2.09987121855304
5592	CCI	2020-11-03	160.35000610351562	0.5455294703311298
5593	CCI	2020-11-04	162.1300048828125	1.1100709145890342
5594	CCI	2020-11-05	162.9199981689453	0.4872591515085789
5595	CCI	2020-11-06	164.07000732421875	0.7058735380544912
5596	CCI	2020-11-09	161.77999877929688	-1.3957508640787597
5597	CCI	2020-11-10	160.4199981689453	-0.8406481769151819
5598	CCI	2020-11-11	164.63999938964844	2.63059547990947
5599	CCI	2020-11-12	166.9499969482422	1.4030597468156936
5600	CCI	2020-11-13	168.00999450683594	0.6349191841688695
5601	CCI	2020-11-16	165.4199981689453	-1.5415727769607424
5602	CCI	2020-11-17	166.33999633789062	0.5561589766224673
5603	CCI	2020-11-18	170.64999389648438	2.591077103211381
5604	CCI	2020-11-19	168.08999633789062	-1.500145121684937
5605	CCI	2020-11-20	166.97000122070312	-0.6663068246703485
5606	CCI	2020-11-23	166.36000061035156	-0.3653354530106623
5607	CCI	2020-11-24	164.25	-1.2683340963033585
5608	CCI	2020-11-25	164.9600067138672	0.4322719719130452
5609	CCI	2020-11-27	167.1699981689453	1.3397134851670378
5610	CCI	2020-11-30	167.57000732421875	0.23928286155101564
5611	CCI	2020-12-01	170.8000030517578	1.9275500306505267
5612	CCI	2020-12-02	166.83999633789062	-2.3185050603700352
5613	CCI	2020-12-03	167.44000244140625	0.359629655170024
5614	CCI	2020-12-04	163.5	-2.3530831246762585
5615	CCI	2020-12-07	162.4499969482422	-0.6422037013809279
5616	CCI	2020-12-08	161.3300018310547	-0.6894399127285511
5617	CCI	2020-12-09	158.38999938964844	-1.8223531940977922
5618	CCI	2020-12-10	157.22000122070312	-0.738681844468636
5619	CCI	2020-12-11	157.67999267578125	0.2925782034770563
5620	CCI	2020-12-14	155.19000244140625	-1.5791415208236792
5621	CCI	2020-12-15	155.41000366210938	0.1417624958065078
5622	CCI	2020-12-16	154.1199951171875	-0.8300678942950168
5623	CCI	2020-12-17	155.75	1.057620642651269
5624	CCI	2020-12-18	153.80999755859375	-1.24558744231541
5625	CCI	2020-12-21	153.25999450683594	-0.35758602203234124
5626	CCI	2020-12-22	153.49000549316406	0.1500789472610009
5627	CCI	2020-12-23	152.4600067138672	-0.6710526695125729
5628	CCI	2020-12-24	154.0	1.0100965619285418
5629	CCI	2020-12-28	156.25	1.4610389610389518
5630	CCI	2020-12-29	155.80999755859375	-0.2816015625000001
5631	CCI	2020-12-30	156.38999938964844	0.3722494320921754
5632	CCI	2020-12-31	159.19000244140625	1.790397763722451
5633	CCI	2021-01-04	155.0	-2.6320763723516327
5634	CCI	2021-01-05	155.61000061035156	0.3935487808719662
5635	CCI	2021-01-06	151.42999267578125	-2.686207774677074
5636	CCI	2021-01-07	152.4499969482422	0.6735814051347155
5637	CCI	2021-01-08	154.05999755859375	1.056084383457323
5638	CCI	2021-01-11	153.05999755859375	-0.649097764408102
5639	CCI	2021-01-12	150.4600067138672	-1.6986743017105121
5640	CCI	2021-01-13	152.69000244140625	1.4821185883501231
5641	CCI	2021-01-14	154.75999450683594	1.3556827770855762
5642	CCI	2021-01-15	157.25	1.6089464858788594
5643	CCI	2021-01-19	159.38999938964844	1.3608899139258668
5644	CCI	2021-01-20	159.05999755859375	-0.2070404870558762
5645	CCI	2021-01-21	159.33999633789062	0.17603343618417533
5646	CCI	2021-01-22	158.9199981689453	-0.26358615451118617
5647	CCI	2021-01-25	160.88999938964844	1.2396181999756006
5648	CCI	2021-01-26	163.4499969482422	1.5911477209928249
5649	CCI	2021-01-27	159.8800048828125	-2.1841493619361496
5650	CCI	2021-01-28	158.1300048828125	-1.0945708947674215
5651	CCI	2021-01-29	159.25999450683594	0.7145953260804916
5652	CCI	2021-02-01	164.27000427246094	3.1458055622436643
5653	CCI	2021-02-02	165.61000061035156	0.8157279497406522
5654	CCI	2021-02-03	163.16000366210938	-1.4793774163473161
5655	CCI	2021-02-04	163.1300048828125	-0.0183861109484873
5656	CCI	2021-02-05	162.25999450683594	-0.5333233310460317
5657	CCI	2021-02-08	160.89999389648438	-0.8381613807427191
5658	CCI	2021-02-09	163.99000549316406	1.9204547631416657
5659	CCI	2021-02-10	163.0800018310547	-0.5549140994127844
5660	CCI	2021-02-11	162.0	-0.6622527709887693
5661	CCI	2021-02-12	164.4600067138672	1.5185226628809723
5662	CCI	2021-02-16	161.9600067138672	-1.5201264124654834
5663	CCI	2021-02-17	163.1300048828125	0.7223994322328897
5664	CCI	2021-02-18	164.89999389648438	1.085017446633052
5665	CCI	2021-02-19	165.8000030517578	0.5457908966560732
5666	CCI	2021-02-22	165.32000732421875	-0.2895028460217941
5667	CCI	2021-02-23	161.63999938964844	-2.225990667513844
5668	CCI	2021-02-24	161.1999969482422	-0.27221136047246297
5669	CCI	2021-02-25	159.61000061035156	-0.9863501042131739
5670	CCI	2021-02-26	155.75	-2.4183952105700457
5671	CCI	2021-03-01	153.72999572753906	-1.2969529839235605
5672	CCI	2021-03-02	153.16000366210938	-0.3707747877908618
5673	CCI	2021-03-03	148.52000427246094	-3.029511150890851
5674	CCI	2021-03-04	149.1300048828125	0.4107194942120529
5675	CCI	2021-03-05	150.14999389648438	0.6839596193089381
5676	CCI	2021-03-08	146.77000427246094	-2.2510754321799387
5677	CCI	2021-03-09	151.0399932861328	2.909306322390748
5678	CCI	2021-03-10	151.94000244140625	0.595874732044277
5679	CCI	2021-03-11	155.74000549316406	2.5009892001438105
5680	CCI	2021-03-12	158.67999267578125	1.8877533574674477
5681	CCI	2021-03-15	161.5399932861328	1.802370016612742
5682	CCI	2021-03-16	165.0500030517578	2.172842584812895
5683	CCI	2021-03-17	164.9600067138672	-0.05452671083102656
5684	CCI	2021-03-18	165.19000244140625	0.13942514438545217
5685	CCI	2021-03-19	165.6199951171875	0.26030187627956725
5686	CCI	2021-03-22	167.88999938964844	1.370610034648756
5687	CCI	2021-03-23	168.69000244140625	0.47650429130154937
5688	CCI	2021-03-24	167.67999267578125	-0.5987371812243736
5689	CCI	2021-03-25	167.49000549316406	-0.11330342969690932
5690	CCI	2021-03-26	173.2899932861328	3.462885905275992
5691	CCI	2021-03-29	175.02999877929688	1.004100386968676
5692	CCI	2021-03-30	170.99000549316406	-2.3081719215612972
5693	CCI	2021-03-31	172.1300048828125	0.666705276931534
5694	CCI	2021-04-01	174.4600067138672	1.3536290971704723
5695	CCI	2021-04-05	177.44000244140625	1.7081254229380782
5696	CCI	2021-04-06	176.6199951171875	-0.4621321646394394
5697	CCI	2021-04-07	176.25999450683594	-0.203827777320853
5698	CCI	2021-04-08	175.75	-0.2893421778792593
5699	CCI	2021-04-09	175.24000549316406	-0.29018179620821094
5700	CCI	2021-04-12	177.5399932861328	1.31247872681588
5701	CCI	2021-04-13	177.11000061035156	-0.24219482485180466
5702	CCI	2021-04-14	175.69000244140625	-0.8017605804594652
5703	CCI	2021-04-15	179.47000122070312	2.1515161516134196
5704	CCI	2021-04-16	179.6199951171875	0.08357602689259558
5705	CCI	2021-04-19	180.72000122070312	0.6124073785872097
5706	CCI	2021-04-20	183.0	1.2616195019346188
5707	CCI	2021-04-21	182.88999938964844	-0.06010962314293433
5708	CCI	2021-04-22	184.2100067138672	0.7217493185105672
5709	CCI	2021-04-23	187.17999267578125	1.612282641369922
5710	CCI	2021-04-26	186.10000610351562	-0.5769775694650758
5711	CCI	2021-04-27	184.74000549316406	-0.7307902019063284
5712	CCI	2021-04-28	185.19000244140625	0.24358392057037825
5713	CCI	2021-04-29	187.9600067138672	1.495763397561034
5714	CCI	2021-04-30	189.05999755859375	0.5852260084248107
5715	CCI	2021-05-03	187.6999969482422	-0.7193486871436505
5716	CCI	2021-05-04	183.89999389648438	-2.024508851113971
5717	CCI	2021-05-05	183.17999267578125	-0.39151780565496175
5718	CCI	2021-05-06	180.8800048828125	-1.2555889752870586
5719	CCI	2021-05-07	183.32000732421875	1.348961950209504
5720	CCI	2021-05-10	183.19000244140625	-0.07091690902160108
5721	CCI	2021-05-11	182.22000122070312	-0.5295055449400898
5722	CCI	2021-05-12	178.8300018310547	-1.8603881939077027
5723	CCI	2021-05-13	179.75	0.5144540398844599
5724	CCI	2021-05-14	181.11000061035156	0.7566067373304897
5725	CCI	2021-05-17	182.0	0.49141371909287024
5726	CCI	2021-05-18	182.77000427246094	0.4230792705829378
5727	CCI	2021-05-19	181.85000610351562	-0.5033638712257371
5728	CCI	2021-05-20	185.4499969482422	1.9796484596636743
5729	CCI	2021-05-21	185.5500030517578	0.05392618234636437
5730	CCI	2021-05-24	186.24000549316406	0.37186873083143723
5731	CCI	2021-05-25	188.1999969482422	1.0524008791172879
5732	CCI	2021-05-26	188.3699951171875	0.09032846530387939
5733	CCI	2021-05-27	189.27999877929688	0.4830937440664318
5734	CCI	2021-05-28	189.5	0.11623056959106925
5735	CCI	2021-06-01	191.52000427246094	1.0659653152828241
5736	CCI	2021-06-02	195.30999755859375	1.9789020476112196
5737	CCI	2021-06-03	194.91000366210938	-0.20479949899357974
5738	CCI	2021-06-04	196.7100067138672	0.9235047036776356
5739	CCI	2021-06-07	198.0399932861328	0.6761153611265946
5740	CCI	2021-06-08	196.27999877929688	-0.8887066080097594
5741	CCI	2021-06-09	197.08999633789062	0.4126745280371269
5742	CCI	2021-06-10	200.24000549316406	1.5982592794172357
5743	CCI	2021-06-11	194.33999633789062	-2.946468734228469
5744	CCI	2021-06-14	197.0800018310547	1.4099030280931624
5745	CCI	2021-06-15	195.50999450683594	-0.7966345187903068
5746	CCI	2021-06-16	193.9499969482422	-0.7979119239038268
5747	CCI	2021-06-17	196.86000061035156	1.500388609382619
5748	CCI	2021-06-18	194.24000549316406	-1.330892567847397
5749	CCI	2021-06-21	197.64999389648438	1.7555541118640994
5750	CCI	2021-06-22	197.1199951171875	-0.26815016223802335
5751	CCI	2021-06-23	196.00999450683594	-0.5631090898169266
5752	CCI	2021-06-24	195.92999267578125	-0.040815179478970176
5753	CCI	2021-06-25	196.52999877929688	0.3062349440845935
5754	CCI	2021-06-28	198.02999877929688	0.7632422578318421
5755	CCI	2021-06-29	197.35000610351562	-0.3433786193874022
5756	CCI	2021-06-30	195.10000610351562	-1.1401063746711015
5757	CCI	2021-07-01	194.6999969482422	-0.2050277512862797
5758	CCI	2021-07-02	196.99000549316406	1.1761728715027342
5759	CCI	2021-07-06	199.6300048828125	1.3401692045437619
5760	CCI	2021-07-07	200.8300018310547	0.6011105138962414
5761	CCI	2021-07-08	200.74000549316406	-0.04481219791370172
5762	CCI	2021-07-09	201.72000122070312	0.4881915416568239
5763	CCI	2021-07-12	203.0800018310547	0.6742021624635886
5764	CCI	2021-07-13	200.38999938964844	-1.3246023326531686
5765	CCI	2021-07-14	201.89999389648438	0.7535278763586506
5766	CCI	2021-07-15	202.1699981689453	0.13373168926362755
5767	CCI	2021-07-16	203.11000061035156	0.4649564475045054
5768	CCI	2021-07-19	202.02999877929688	-0.5317324739349316
5769	CCI	2021-07-20	203.27999877929688	0.6187199958188172
5770	CCI	2021-07-21	201.10000610351562	-1.072408839468797
5771	CCI	2021-07-22	192.02999877929688	-4.5101974385570065
5772	CCI	2021-07-23	193.4499969482422	0.7394668426662587
5773	CCI	2021-07-26	192.24000549316406	-0.6254802140947313
5774	CCI	2021-07-27	194.55999755859375	1.2068206404166837
5775	CCI	2021-07-28	192.92999267578125	-0.837790349129508
5776	CCI	2021-07-29	192.82000732421875	-0.05700790739536776
5777	CCI	2021-07-30	193.08999633789062	0.14002126512624447
5778	CCI	2021-08-02	193.11000061035156	0.01036007708339337
5779	CCI	2021-08-03	194.77000427246094	0.8596155853465293
5780	CCI	2021-08-04	195.13999938964844	0.18996514302578316
5781	CCI	2021-08-05	194.4600067138672	-0.3484640145065665
5782	CCI	2021-08-06	194.8000030517578	0.17484126614830675
5783	CCI	2021-08-09	194.22000122070312	-0.2977422084026293
5784	CCI	2021-08-10	190.97000122070312	-1.673360096577714
5785	CCI	2021-08-11	191.9499969482422	0.5131673672696291
5786	CCI	2021-08-12	193.30999755859375	0.7085181724270972
5787	CCI	2021-08-13	194.77999877929688	0.7604372454960817
5788	CCI	2021-08-16	194.9600067138672	0.09241602613123678
5789	CCI	2021-08-17	196.83999633789062	0.9642950139936213
5790	CCI	2021-08-18	194.05999755859375	-1.412313976334767
5791	CCI	2021-08-19	197.91000366210938	1.983925668324904
5792	CCI	2021-08-20	198.0500030517578	0.07073891519271402
5793	CCI	2021-08-23	195.9600067138672	-1.0552872030728633
5794	CCI	2021-08-24	192.52999877929688	-1.7503612048649697
5795	CCI	2021-08-25	190.3000030517578	-1.1582588384552839
5796	CCI	2021-08-26	189.72999572753906	-0.29953090650435277
5797	CCI	2021-08-27	190.97000122070312	0.6535632325342933
5798	CCI	2021-08-30	192.30999755859375	0.7016789701655757
5799	CCI	2021-08-31	194.69000244140625	1.237587703721621
5800	CCI	2021-09-01	197.9499969482422	1.674453986314517
5801	CCI	2021-09-02	197.89999389648438	-0.0252604458341521
5802	CCI	2021-09-03	198.5	0.3031865194647043
5803	CCI	2021-09-07	195.5399932861328	-1.4911872613940447
5804	CCI	2021-09-08	196.5399932861328	0.5114043338114937
5805	CCI	2021-09-09	192.4600067138672	-2.0759065389433395
5806	CCI	2021-09-10	188.36000061035156	-2.130315889270007
5807	CCI	2021-09-13	189.8300018310547	0.7804211169780251
5808	CCI	2021-09-14	189.25	-0.3055374943160327
5809	CCI	2021-09-15	188.64999389648438	-0.31704417623018566
5810	CCI	2021-09-16	189.22000122070312	0.30215072497246087
5811	CCI	2021-09-17	188.5399932861328	-0.3593742364355834
5812	CCI	2021-09-20	187.1999969482422	-0.7107225976490938
5813	CCI	2021-09-21	187.77999877929688	0.3098300430074419
5814	CCI	2021-09-22	187.4600067138672	-0.1704079601181463
5815	CCI	2021-09-23	184.36000061035156	-1.6536893163816901
5816	CCI	2021-09-24	182.07000732421875	-1.242131307524108
5817	CCI	2021-09-27	177.25	-2.6473373594342653
5818	CCI	2021-09-28	175.05999755859375	-1.235544395715793
5819	CCI	2021-09-29	175.77000427246094	0.4055790721861241
5820	CCI	2021-09-30	173.32000732421875	-1.3938652151617714
5821	CCI	2021-10-01	173.02000427246094	-0.1730919911609563
5822	CCI	2021-10-04	173.66000366210938	0.3698990716938244
5823	CCI	2021-10-05	172.4499969482422	-0.6967676427218628
5824	CCI	2021-10-06	174.33999633789062	1.09596951179749
5825	CCI	2021-10-07	172.85000610351562	-0.8546462462275306
5826	CCI	2021-10-08	169.82000732421875	-1.7529642304335735
5827	CCI	2021-10-11	168.75999450683594	-0.6241978398688008
5828	CCI	2021-10-12	170.60000610351562	1.0903126668478036
5829	CCI	2021-10-13	169.72000122070312	-0.5158293384107671
5830	CCI	2021-10-14	171.27999877929688	0.9191595259094631
5831	CCI	2021-10-15	168.85000610351562	-1.418725299567769
5832	CCI	2021-10-18	167.80999755859375	-0.6159363383642869
5833	CCI	2021-10-19	172.8800048828125	3.0212784684943816
5834	CCI	2021-10-20	175.0	1.2262812686895552
5835	CCI	2021-10-21	177.94000244140625	1.6800013950892811
5836	CCI	2021-10-22	179.1199951171875	0.663140755081093
5837	CCI	2021-10-25	177.63999938964844	-0.8262593612571201
5838	CCI	2021-10-26	180.0800018310547	1.3735658915727589
5839	CCI	2021-10-27	178.25	-1.0162160220164473
5840	CCI	2021-10-28	181.89999389648438	2.047682410369922
5841	CCI	2021-10-29	180.3000030517578	-0.8795991744986464
5842	CCI	2021-11-01	181.50999450683594	0.6710989653897936
5843	CCI	2021-11-02	182.8000030517578	0.7107093735674752
5844	CCI	2021-11-03	182.9199981689453	0.06564284200449855
5845	CCI	2021-11-04	181.0500030517578	-1.0223021735766502
5846	CCI	2021-11-05	180.1300048828125	-0.5081459008218325
5847	CCI	2021-11-08	179.97000122070312	-0.08882676831850622
5848	CCI	2021-11-09	180.85000610351562	0.48897309376205733
5849	CCI	2021-11-10	180.33999633789062	-0.2820070491637572
5850	CCI	2021-11-11	180.66000366210938	0.17744667334869124
5851	CCI	2021-11-12	180.77999877929688	0.06642041113422703
5852	CCI	2021-11-15	182.77999877929688	1.106317077942709
5853	CCI	2021-11-16	180.2100067138672	-1.4060576007186132
5854	CCI	2021-11-17	184.6999969482422	2.491532138669794
5855	CCI	2021-11-18	183.3300018310547	-0.7417407362336981
5856	CCI	2021-11-19	183.74000549316406	0.22364242514283372
5857	CCI	2021-11-22	181.9600067138672	-0.9687595113101799
5858	CCI	2021-11-23	183.6699981689453	0.9397622510352477
5859	CCI	2021-11-24	186.66000366210938	1.6279226454904094
5860	CCI	2021-11-26	183.5	-1.692919532900894
5861	CCI	2021-11-29	185.8300018310547	1.2697557662423309
5862	CCI	2021-11-30	181.64999389648438	-2.2493719492994058
5863	CCI	2021-12-01	180.55999755859375	-0.6000530550591576
5864	CCI	2021-12-02	185.63999938964844	2.813470259051254
5865	CCI	2021-12-03	184.86000061035156	-0.4201674110436149
5866	CCI	2021-12-06	187.82000732421875	1.60121535437312
5867	CCI	2021-12-07	192.14999389648438	2.3053915469139152
5868	CCI	2021-12-08	191.5500030517578	-0.3122512952302259
5869	CCI	2021-12-09	189.6199951171875	-1.007573951355567
5870	CCI	2021-12-10	193.2100067138672	1.8932663691194618
5871	CCI	2021-12-13	198.6300048828125	2.805236778947995
5872	CCI	2021-12-14	194.89999389648438	-1.87786884893284
5873	CCI	2021-12-15	197.0	1.0774787938838903
5874	CCI	2021-12-16	200.47000122070312	1.7614219394432196
5875	CCI	2021-12-17	201.33999633789062	0.43397770833037974
5876	CCI	2021-12-20	202.1300048828125	0.3923753647020467
5877	CCI	2021-12-21	198.5800018310547	-1.7562969207941093
5878	CCI	2021-12-22	199.5800018310547	0.5035753805918253
5879	CCI	2021-12-23	199.38999938964844	-0.0952011422302168
5880	CCI	2021-12-27	204.75	2.6881993213095035
5881	CCI	2021-12-28	206.3000030517578	0.7570222475007604
5882	CCI	2021-12-29	207.3000030517578	0.48473096713872454
5883	CCI	2021-12-30	207.9199981689453	0.29908109409564343
5884	CCI	2021-12-31	208.74000549316406	0.3943859808773542
5885	CCI	2022-01-03	207.74000549316406	-0.47906485277579014
5886	CCI	2022-01-04	202.14999389648438	-2.6908690906257027
5887	CCI	2022-01-05	188.4600067138672	-6.772192726173154
5888	CCI	2022-01-06	192.5	2.1436873300480164
5889	CCI	2022-01-07	194.72999572753906	1.1584393389813208
5890	CCI	2022-01-10	190.6699981689453	-2.084936911452706
5891	CCI	2022-01-11	187.58999633789062	-1.6153573507278307
5892	CCI	2022-01-12	189.4199981689453	0.9755327399007196
5893	CCI	2022-01-13	187.3800048828125	-1.076968274655632
5894	CCI	2022-01-14	184.14999389648438	-1.72377569759814
5895	CCI	2022-01-18	184.0	-0.08145202359804982
5896	CCI	2022-01-19	183.19000244140625	-0.440216064453125
5897	CCI	2022-01-20	181.64999389648438	-0.8406618944254096
5898	CCI	2022-01-21	182.25	0.3303089037578255
5899	CCI	2022-01-24	183.61000061035156	0.7462280440886593
5900	CCI	2022-01-25	182.17999267578125	-0.7788290015885435
5901	CCI	2022-01-26	176.89999389648438	-2.898231963755471
5902	CCI	2022-01-27	171.57000732421875	-3.01299420925053
5903	CCI	2022-01-28	180.67999267578125	5.309777328590548
5904	CCI	2022-01-31	182.50999450683594	1.0128414352653436
5905	CCI	2022-02-01	180.57000732421875	-1.0629484636494935
5906	CCI	2022-02-02	184.0	1.8995362112505187
5907	CCI	2022-02-03	181.67999267578125	-1.2608735457710574
5908	CCI	2022-02-04	180.3000030517578	-0.7595715982255169
5909	CCI	2022-02-07	180.88999938964844	0.3272303538016441
5910	CCI	2022-02-08	177.49000549316406	-1.8795919663643579
5911	CCI	2022-02-09	179.63999938964844	1.2113323736232529
5912	CCI	2022-02-10	173.0500030517578	-3.6684459810070402
5913	CCI	2022-02-11	168.8800048828125	-2.409707076224721
5914	CCI	2022-02-14	167.5800018310547	-0.7697791415034017
5915	CCI	2022-02-15	165.60000610351562	-1.1815226792604938
5916	CCI	2022-02-16	164.6699981689453	-0.5615989736069027
5917	CCI	2022-02-17	163.3699951171875	-0.7894595653204939
5918	CCI	2022-02-18	162.33999633789062	-0.630469982298798
5919	CCI	2022-02-22	163.14999389648438	0.49895132245034723
5920	CCI	2022-02-23	159.92999267578125	-1.9736447080385133
5921	CCI	2022-02-24	165.0	3.170141659730419
5922	CCI	2022-02-25	167.5800018310547	1.5636374733664749
5923	CCI	2022-02-28	166.58999633789062	-0.5907658923181902
5924	CCI	2022-03-01	168.00999450683594	0.8523910199656592
5925	CCI	2022-03-02	173.1999969482422	3.089103393307413
5926	CCI	2022-03-03	175.83999633789062	1.5242490970928557
5927	CCI	2022-03-04	179.10000610351562	1.8539637360777794
5928	CCI	2022-03-07	176.77999877929688	-1.2953697627893113
5929	CCI	2022-03-08	173.85000610351562	-1.6574231791002703
5930	CCI	2022-03-09	173.9600067138672	0.06327328529747156
5931	CCI	2022-03-10	176.1699981689453	1.2704020290785323
5932	CCI	2022-03-11	173.6300048828125	-1.4417853848740947
5933	CCI	2022-03-14	172.77000427246094	-0.49530644829043347
5934	CCI	2022-03-15	172.75999450683594	-0.0057936941468272884
5935	CCI	2022-03-16	173.39999389648438	0.3704557825875199
5936	CCI	2022-03-17	176.9199981689453	2.0299910013620304
5937	CCI	2022-03-18	174.8800048828125	-1.1530597486129168
5938	CCI	2022-03-21	175.10000610351562	0.1258012434586453
5939	CCI	2022-03-22	174.02000427246094	-0.6167914297023014
5940	CCI	2022-03-23	173.4199981689453	-0.3447914543067143
5941	CCI	2022-03-24	175.30999755859375	1.089839355093991
5942	CCI	2022-03-25	177.5800018310547	1.29485157952971
5943	CCI	2022-03-28	180.8300018310547	1.8301610353016917
5944	CCI	2022-03-29	183.8699951171875	1.681133249654554
5945	CCI	2022-03-30	184.55999755859375	0.3752664707292075
5946	CCI	2022-03-31	184.60000610351562	0.021677798792318903
5947	CCI	2022-04-01	189.0399932861328	2.405193410517792
5948	CCI	2022-04-04	189.08999633789062	0.026451043976782884
5949	CCI	2022-04-05	193.11000061035156	2.125974060138791
5950	CCI	2022-04-06	197.57000732421875	2.3095679663252655
5951	CCI	2022-04-07	196.52000427246094	-0.5314587299856344
5952	CCI	2022-04-08	198.02000427246094	0.7632810743889218
5953	CCI	2022-04-11	196.05999755859375	-0.9898023793446509
5954	CCI	2022-04-12	194.08999633789062	-1.0047950858075305
5955	CCI	2022-04-13	193.4600067138672	-0.32458634443306433
5956	CCI	2022-04-14	192.67999267578125	-0.4031913630808459
5957	CCI	2022-04-18	190.9499969482422	-0.897859556414915
5958	CCI	2022-04-19	193.8699951171875	1.5291951901611034
5959	CCI	2022-04-20	197.92999267578125	2.094185619667255
5960	CCI	2022-04-21	196.39999389648438	-0.7729999676214239
5961	CCI	2022-04-22	194.13999938964844	-1.1507100697910944
5962	CCI	2022-04-25	192.8699951171875	-0.6541692986781089
5963	CCI	2022-04-26	188.6199951171875	-2.2035568557036034
5964	CCI	2022-04-27	188.74000549316406	0.06362547931464402
5965	CCI	2022-04-28	192.07000732421875	1.7643328039297357
5966	CCI	2022-04-29	185.2100067138672	-3.5716146971201623
5967	CCI	2022-05-02	180.82000732421875	-2.3702819666923225
5968	CCI	2022-05-03	183.7100067138672	1.5982741248685706
5969	CCI	2022-05-04	184.44000244140625	0.397363072701884
5970	CCI	2022-05-05	181.58999633789062	-1.5452212458200498
5971	CCI	2022-05-06	182.60000610351562	0.5562034175856434
5972	CCI	2022-05-09	175.3800048828125	-3.953998345766818
5973	CCI	2022-05-10	170.2899932861328	-2.9022758894782785
5974	CCI	2022-05-11	170.6999969482422	0.24076791254579177
5975	CCI	2022-05-12	172.0500030517578	0.7908647496490451
5976	CCI	2022-05-13	176.49000549316406	2.5806465345255214
5977	CCI	2022-05-16	175.69000244140625	-0.45328518718233957
5978	CCI	2022-05-17	176.8000030517578	0.6317949769064191
5979	CCI	2022-05-18	175.4600067138672	-0.7579164676249195
5980	CCI	2022-05-19	178.3800048828125	1.664195860716644
5981	CCI	2022-05-20	182.1999969482422	2.141491176625565
5982	CCI	2022-05-23	185.2100067138672	1.6520361229644065
5983	CCI	2022-05-24	191.61000061035156	3.455533537327593
5984	CCI	2022-05-25	190.17999267578125	-0.746311742610084
5985	CCI	2022-05-26	187.52999877929688	-1.3934136073935455
5986	CCI	2022-05-27	193.38999938964844	3.124833705805208
5987	CCI	2022-05-31	189.64999389648438	-1.9339187677582914
5988	CCI	2022-06-01	188.08999633789062	-0.822566627365795
5989	CCI	2022-06-02	187.2100067138672	-0.4678556229235076
5990	CCI	2022-06-03	183.0399932861328	-2.227452207780667
5991	CCI	2022-06-06	184.77999877929688	0.9506149240532613
5992	CCI	2022-06-07	185.9600067138672	0.6386015490668528
5993	CCI	2022-06-08	184.4499969482422	-0.8120078033490352
5994	CCI	2022-06-09	179.6300048828125	-2.613170043468316
5995	CCI	2022-06-10	172.64999389648438	-3.8857711944514817
5996	CCI	2022-06-13	166.0399932861328	-3.8285553686811635
5997	CCI	2022-06-14	157.9199981689453	-4.890385115346585
5998	CCI	2022-06-15	160.25	1.475431774360847
5999	CCI	2022-06-16	154.99000549316406	-3.282367866980307
6000	CCI	2022-06-17	156.14999389648438	0.7484278741905603
6001	CCI	2022-06-21	161.9600067138672	3.720789653846812
6002	CCI	2022-06-22	168.07000732421875	3.772536649214908
6003	CCI	2022-06-23	171.5800018310547	2.0884121817552614
6004	CCI	2022-06-24	174.99000549316406	1.9874132333131733
6005	CCI	2022-06-27	173.4600067138672	-0.8743349512933429
6006	CCI	2022-06-28	168.58999633789062	-2.8075695765479525
6007	CCI	2022-06-29	167.30999755859375	-0.7592376814170354
6008	CCI	2022-06-30	168.3800048828125	0.6395357957279302
6009	CCI	2022-07-01	172.36000061035156	2.363698546219317
6010	CCI	2022-07-05	171.52999877929688	-0.4815513043139541
6011	CCI	2022-07-06	171.77000427246094	0.13992041909407504
6012	CCI	2022-07-07	171.63999938964844	-0.07568543958715868
6013	CCI	2022-07-08	171.39999389648438	-0.13983074692235364
6014	CCI	2022-07-11	172.25999450683594	0.5017506656802784
6015	CCI	2022-07-12	170.94000244140625	-0.766278943180454
6016	CCI	2022-07-13	170.91000366210938	-0.017549303187336385
6017	CCI	2022-07-14	171.02000427246094	0.06436171551960079
6018	CCI	2022-07-15	173.39999389648438	1.39164399752425
6019	CCI	2022-07-18	170.1300048828125	-1.88580687933817
6020	CCI	2022-07-19	173.52999877929688	1.9984681119749048
6021	CCI	2022-07-20	170.52999877929688	-1.7288077111183187
6022	CCI	2022-07-21	173.00999450683594	1.454287072826821
6023	CCI	2022-07-22	172.86000061035156	-0.08669666565329637
6024	CCI	2022-07-25	171.5	-0.786764205455015
6025	CCI	2022-07-26	174.6199951171875	1.819239135386308
6026	CCI	2022-07-27	173.5399932861328	-0.6184869208877841
6027	CCI	2022-07-28	181.2100067138672	4.4197382300736
6028	CCI	2022-07-29	180.66000366210938	-0.30351693139456515
6029	CCI	2022-08-01	179.97000122070312	-0.3819342562932593
6030	CCI	2022-08-02	177.85000610351562	-1.1779713856798213
6031	CCI	2022-08-03	178.5	0.36547308078587193
6032	CCI	2022-08-04	178.35000610351562	-0.08403019410889723
6033	CCI	2022-08-05	178.39999389648438	0.028027917722495133
6034	CCI	2022-08-08	179.24000549316406	0.47085853442747627
6035	CCI	2022-08-09	179.86000061035156	0.3459021971582876
6036	CCI	2022-08-10	181.8000030517578	1.0786180556115355
6037	CCI	2022-08-11	178.8800048828125	-1.6061595819192531
6038	CCI	2022-08-12	181.67999267578125	1.5652883030739417
6039	CCI	2022-08-15	184.13999938964844	1.3540328121089296
6040	CCI	2022-08-16	182.30999755859375	-0.9938100560010987
6041	CCI	2022-08-17	181.47000122070312	-0.46075165878967095
6042	CCI	2022-08-18	181.0500030517578	-0.2314422031851504
6043	CCI	2022-08-19	180.13999938964844	-0.502625598879014
6044	CCI	2022-08-22	177.0	-1.74308837586733
6045	CCI	2022-08-23	173.11000061035156	-2.197739768162954
6046	CCI	2022-08-24	174.83999633789062	0.9993620942980952
6047	CCI	2022-08-25	177.4199981689453	1.4756359443457434
6048	CCI	2022-08-26	173.41000366210938	-2.260170526558958
6049	CCI	2022-08-29	173.4499969482422	0.023062848329513663
6050	CCI	2022-08-30	170.1699981689453	-1.8910342098625854
6051	CCI	2022-08-31	170.8300018310547	0.3878496028742573
6052	CCI	2022-09-01	172.0	0.6848903333165124
6053	CCI	2022-09-02	167.75999450683594	-2.4651194727698056
6054	CCI	2022-09-06	169.22999572753906	0.8762525446096348
6055	CCI	2022-09-07	173.67999267578125	2.6295556701465106
6056	CCI	2022-09-08	174.22999572753906	0.31667611409020857
6057	CCI	2022-09-09	174.5500030517578	0.18366947831369718
6058	CCI	2022-09-12	176.8300018310547	1.3062152617784761
6059	CCI	2022-09-13	169.1300048828125	-4.354462969241412
6060	CCI	2022-09-14	166.5	-1.5550196930667504
6061	CCI	2022-09-15	161.60000610351562	-2.9429392771677887
6062	CCI	2022-09-16	163.22000122070312	1.0024721881197074
6063	CCI	2022-09-19	163.4199981689453	0.12253213254898032
6064	CCI	2022-09-20	161.33999633789062	-1.2727951623793032
6065	CCI	2022-09-21	158.38999938964844	-1.8284349914475473
6066	CCI	2022-09-22	157.08999633789062	-0.8207608161925228
6067	CCI	2022-09-23	153.66000366210938	-2.1834570983142343
6068	CCI	2022-09-26	150.75999450683594	-1.8872895263301048
6069	CCI	2022-09-27	148.13999938964844	-1.737858326247621
6070	CCI	2022-09-28	150.07000732421875	1.302827016688357
6071	CCI	2022-09-29	144.25	-3.8781948691752333
6072	CCI	2022-09-30	144.5500030517578	0.20797438596729112
6073	CCI	2022-10-03	147.7100067138672	2.1860972641957632
6074	CCI	2022-10-04	150.36000061035156	1.7940517067457362
6075	CCI	2022-10-05	145.77000427246094	-3.052671135447327
6076	CCI	2022-10-06	137.6999969482422	-5.536123405151983
6077	CCI	2022-10-07	134.35000610351562	-2.4328183870517717
6078	CCI	2022-10-10	132.6300048828125	-1.2802390342862235
6079	CCI	2022-10-11	132.52999877929688	-0.07540232212460696
6080	CCI	2022-10-12	129.02999877929688	-2.6409115160625385
6081	CCI	2022-10-13	131.1199951171875	1.6197755232606914
6082	CCI	2022-10-14	127.6500015258789	-2.646425961354948
6083	CCI	2022-10-17	132.97000122070312	4.167645617885629
6084	CCI	2022-10-18	133.3800048828125	0.30834297837514235
6085	CCI	2022-10-19	130.6999969482422	-2.009302621427378
6086	CCI	2022-10-20	126.80000305175781	-2.983928070043329
6087	CCI	2022-10-21	123.58999633789062	-2.5315509752447785
6088	CCI	2022-10-24	122.44999694824219	-0.9224042587813619
6089	CCI	2022-10-25	126.43000030517578	3.250309069926627
6090	CCI	2022-10-26	128.30999755859375	1.4869866715811586
6091	CCI	2022-10-27	128.0	-0.24160047111854155
6092	CCI	2022-10-28	132.5	3.515625
6093	CCI	2022-10-31	133.25999450683594	0.5735807598761689
6094	CCI	2022-11-01	132.25999450683594	-0.7504127579329167
6095	CCI	2022-11-02	128.83999633789062	-2.5858145402905985
6096	CCI	2022-11-03	129.32000732421875	0.3725636448089098
6097	CCI	2022-11-04	130.0500030517578	0.5644878488978877
6098	CCI	2022-11-07	129.83999633789062	-0.16148151398628352
6099	CCI	2022-11-08	129.82000732421875	-0.015395112627591967
6100	CCI	2022-11-09	127.6500015258789	-1.6715495885933573
6101	CCI	2022-11-10	138.66000366210938	8.625148456420796
6102	CCI	2022-11-11	140.47000122070312	1.3053494236192398
6103	CCI	2022-11-14	135.11000061035156	-3.8157617738822758
6104	CCI	2022-11-15	136.0	0.6587220676692374
6105	CCI	2022-11-16	135.61000061035156	-0.28676425709444064
6106	CCI	2022-11-17	133.6199951171875	-1.4674474479813293
6107	CCI	2022-11-18	135.83999633789062	1.6614289042266028
6108	CCI	2022-11-21	139.11000061035156	2.40724702636701
6109	CCI	2022-11-22	139.11000061035156	0.0
6110	CCI	2022-11-23	140.1199951171875	0.7260401857555498
6111	CCI	2022-11-25	141.19000244140625	0.7636364269952178
6112	CCI	2022-11-28	137.52000427246094	-2.5993328886500744
6113	CCI	2022-11-29	139.11000061035156	1.1561927635927338
6114	CCI	2022-11-30	141.42999267578125	1.6677392389121026
6115	CCI	2022-12-01	141.7100067138672	0.1979877342763059
6116	CCI	2022-12-02	140.1699981689453	-1.08673239147562
6117	CCI	2022-12-05	138.6199951171875	-1.1058022915072074
6118	CCI	2022-12-06	137.27000427246094	-0.9738788719371283
6119	CCI	2022-12-07	138.72000122070312	1.0563101210109727
6120	CCI	2022-12-08	139.2100067138672	0.3532334838899365
6121	CCI	2022-12-09	139.82000732421875	0.4381873291661842
6122	CCI	2022-12-12	140.72999572753906	0.6508284620599492
6123	CCI	2022-12-13	144.97000122070312	3.012865502655848
6124	CCI	2022-12-14	137.47999572753906	-5.166589935914557
6125	CCI	2022-12-15	138.0	0.37823995389953957
6126	CCI	2022-12-16	134.77000427246094	-2.3405766141587403
6127	CCI	2022-12-19	133.2100067138672	-1.157525791451297
6128	CCI	2022-12-20	133.80999755859375	0.45040973987438004
6129	CCI	2022-12-21	134.5	0.5156583618530552
6130	CCI	2022-12-22	135.60000610351562	0.8178484041008405
6131	CCI	2022-12-23	136.97999572753906	1.0176914173366303
6132	CCI	2022-12-27	136.92999267578125	-0.036503908101492843
6133	CCI	2022-12-28	134.86000061035156	-1.5117156037033896
6134	CCI	2022-12-29	138.41000366210938	2.63236173490371
6135	CCI	2022-12-30	135.63999938964844	-2.001303517932962
6136	CCI	2023-01-03	138.30999755859375	1.9684445450897536
6137	CCI	2023-01-04	143.35000610351562	3.6439943849950085
6138	CCI	2023-01-05	140.75	-1.8137467686175857
6139	CCI	2023-01-06	145.7100067138672	3.523983455678281
6140	CCI	2023-01-09	145.3800048828125	-0.22647849553855126
6141	CCI	2023-01-10	147.10000610351562	1.1831071419275085
6142	CCI	2023-01-11	151.58999633789062	3.0523385778892242
6143	CCI	2023-01-12	151.25	-0.22428679075416902
6144	CCI	2023-01-13	150.86000061035156	-0.2578508361312015
6145	CCI	2023-01-17	150.30999755859375	-0.3645784499089255
6146	CCI	2023-01-18	145.25	-3.3663745863752426
6147	CCI	2023-01-19	145.24000549316406	-0.006880899714933886
6148	CCI	2023-01-20	148.1199951171875	1.982917595082978
6149	CCI	2023-01-23	144.77999877929688	-2.25492603834353
6150	CCI	2023-01-24	145.30999755859375	0.36607182191292775
6151	CCI	2023-01-25	145.47000122070312	0.1101119432920239
6152	CCI	2023-01-26	148.1300048828125	1.8285582180436633
6153	CCI	2023-01-27	146.07000732421875	-1.3906686631269927
6154	CCI	2023-01-30	144.75	-0.903681288444691
6155	CCI	2023-01-31	148.11000061035156	2.321243944975171
6156	CCI	2023-02-01	149.11000061035156	0.6751738544858998
6157	CCI	2023-02-02	152.5399932861328	2.300310282168372
6158	CCI	2023-02-03	145.97000122070312	-4.307061986757644
6159	CCI	2023-02-06	145.75999450683594	-0.1438697760573815
6160	CCI	2023-02-07	145.07000732421875	-0.4733721244650768
6161	CCI	2023-02-08	143.4199981689453	-1.1373882070508268
6162	CCI	2023-02-09	141.0	-1.6873505786094145
6163	CCI	2023-02-10	141.5	0.35460992907800915
6164	CCI	2023-02-13	141.74000549316406	0.16961518951523757
6165	CCI	2023-02-14	139.0399932861328	-1.9049048274246472
6166	CCI	2023-02-15	140.1300048828125	0.783955443982598
6167	CCI	2023-02-16	139.75999450683594	-0.26404792912552155
6168	CCI	2023-02-17	140.67999267578125	0.6582700379974105
6169	CCI	2023-02-21	136.66000366210938	-2.857541386810103
6170	CCI	2023-02-22	134.22000122070312	-1.785454687561061
6171	CCI	2023-02-23	134.25999450683594	0.029796815503702057
6172	CCI	2023-02-24	131.16000366210938	-2.30894605359806
6173	CCI	2023-02-27	131.64999389648438	0.37358205298414493
6174	CCI	2023-02-28	130.75	-0.6836262348724698
6175	CCI	2023-03-01	128.9600067138672	-1.3690197217076983
6176	CCI	2023-03-02	129.30999755859375	0.2713948716698722
6177	CCI	2023-03-03	131.50999450683594	1.7013355423236343
6178	CCI	2023-03-06	130.13999938964844	-1.0417422054688652
6179	CCI	2023-03-07	126.5199966430664	-2.781621917596211
6180	CCI	2023-03-08	130.0399932861328	2.7821662475987052
6181	CCI	2023-03-09	127.86000061035156	-1.676401713574771
6182	CCI	2023-03-10	126.87999725341797	-0.7664659410726249
6183	CCI	2023-03-13	130.5800018310547	2.916144906786755
6184	CCI	2023-03-14	131.14999389648438	0.43650793187086645
6185	CCI	2023-03-15	132.69000244140625	1.1742345532531173
6186	CCI	2023-03-16	132.52000427246094	-0.12811678786454062
6187	CCI	2023-03-17	130.25999450683594	-1.7054102722321218
6188	CCI	2023-03-20	131.24000549316406	0.7523499367848574
6189	CCI	2023-03-21	129.49000549316406	-1.3334348725634215
6190	CCI	2023-03-22	126.08000183105469	-2.633410701561356
6191	CCI	2023-03-23	123.75	-1.8480344203808396
6192	CCI	2023-03-24	129.4600067138672	4.614146839488642
6193	CCI	2023-03-27	127.47000122070312	-1.5371584968030927
6194	CCI	2023-03-28	127.48999786376953	0.015687332607594584
6195	CCI	2023-03-29	130.97000122070312	2.7296285318415103
6196	CCI	2023-03-30	132.52999877929688	1.1911105933067212
6197	CCI	2023-03-31	133.83999633789062	0.9884536110011499
6198	CCI	2023-04-03	132.22000122070312	-1.2103968630555517
6199	CCI	2023-04-04	133.69000244140625	1.1117843042894648
6200	CCI	2023-04-05	133.72000122070312	0.022439059577417098
6201	CCI	2023-04-06	134.4199981689453	0.5234796155040744
6202	CCI	2023-04-10	134.02000427246094	-0.2975702290827664
6203	CCI	2023-04-11	134.50999450683594	0.3656097737311237
6204	CCI	2023-04-12	133.75	-0.5650096928651038
6205	CCI	2023-04-13	133.92999267578125	0.13457396320093462
6206	CCI	2023-04-14	129.27000427246094	-3.4794210842684414
6207	CCI	2023-04-17	132.17999267578125	2.2510932986332666
6208	CCI	2023-04-18	132.39999389648438	0.16644063617310412
6209	CCI	2023-04-19	133.5500030517578	0.8685870153231079
6210	CCI	2023-04-20	126.93000030517578	-4.95694690775591
6211	CCI	2023-04-21	125.97000122070312	-0.7563216593118649
6212	CCI	2023-04-24	124.4800033569336	-1.182819599373519
6213	CCI	2023-04-25	122.2300033569336	-1.8075192314610966
6214	CCI	2023-04-26	120.13999938964844	-1.709894387535904
6215	CCI	2023-04-27	122.97000122070312	2.3555866867255304
6216	CCI	2023-04-28	123.08999633789062	0.09758080507142886
6217	CCI	2023-05-01	122.04000091552734	-0.8530306715429314
6218	CCI	2023-05-02	118.5199966430664	-2.8843037086646595
6219	CCI	2023-05-03	117.86000061035156	-0.5568647075670063
6220	CCI	2023-05-04	117.5999984741211	-0.22060252408282466
6221	CCI	2023-05-05	118.5	0.7653074298950457
6222	CCI	2023-05-08	116.37000274658203	-1.7974660366396389
6223	CCI	2023-05-09	117.05000305175781	0.5843432921941227
6224	CCI	2023-05-10	118.94999694824219	1.6232326757345206
6225	CCI	2023-05-11	116.69000244140625	-1.899953396231957
6226	CCI	2023-05-12	116.69000244140625	0.0
6227	CCI	2023-05-15	113.9000015258789	-2.3909511159092567
6228	CCI	2023-05-16	111.44999694824219	-2.151013647774236
6229	CCI	2023-05-17	114.44999694824219	2.6917901140842693
6230	CCI	2023-05-18	113.98999786376953	-0.4019214475651567
6231	CCI	2023-05-19	113.08000183105469	-0.7983121763037393
6232	CCI	2023-05-22	115.05999755859375	1.7509689560292419
6233	CCI	2023-05-23 15:28:03-04:00	113.84819793701172	-1.0531893336473641