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

The file is too large to be shown. View raw