"Open","High","Low","Close","Volume","Date","Emiten"
275,291.666656494141,186.66667175293,205,267620280,"2019-06-18","CCSI"
216.66667175293,216.66667175293,178.33332824707,193.33332824707,136225080,"2019-06-19","CCSI"
195,211.66667175293,191.66667175293,191.66667175293,51983760,"2019-06-20","CCSI"
191.66667175293,205,186.66667175293,188.33332824707,21569280,"2019-06-21","CCSI"
191.66667175293,201.66667175293,181.66667175293,193.33332824707,24749400,"2019-06-24","CCSI"
196.66667175293,210,193.33332824707,196.66667175293,77631840,"2019-06-25","CCSI"
198.33332824707,198.33332824707,191.66667175293,191.66667175293,8835120,"2019-06-26","CCSI"
193.33332824707,195,185,185,8868360,"2019-06-27","CCSI"
185,191.66667175293,180,181.66667175293,8995920,"2019-06-28","CCSI"
183.33332824707,183.33332824707,176.66667175293,176.66667175293,6211200,"2019-07-01","CCSI"
168.33332824707,178.33332824707,166.66667175293,168.33332824707,21279600,"2019-07-02","CCSI"
168.33332824707,185,166.66667175293,173.33332824707,20862600,"2019-07-03","CCSI"
175,176.66667175293,170,170,5014560,"2019-07-04","CCSI"
171.66667175293,178.33332824707,168.33332824707,171.66667175293,6708000,"2019-07-05","CCSI"
173.33332824707,173.33332824707,165,166.66667175293,8047800,"2019-07-08","CCSI"
166.66667175293,168.33332824707,164.16667175293,165,6211320,"2019-07-09","CCSI"
165,170,165,166.66667175293,3680640,"2019-07-10","CCSI"
170,181.66667175293,166.66667175293,176.66667175293,16644720,"2019-07-11","CCSI"
176.66667175293,200,176.66667175293,198.33332824707,43185120,"2019-07-12","CCSI"
191.66667175293,201.66667175293,175,186.66667175293,14931360,"2019-07-15","CCSI"
186.66667175293,201.66667175293,186.66667175293,195,10560960,"2019-07-16","CCSI"
195,200,186.66667175293,191.66667175293,5794680,"2019-07-17","CCSI"
191.66667175293,193.33332824707,180,180,9759840,"2019-07-18","CCSI"
180,186.66667175293,178.33332824707,181.66667175293,3663600,"2019-07-19","CCSI"
185,191.66667175293,181.66667175293,188.33332824707,6894000,"2019-07-22","CCSI"
190,190,181.66667175293,183.33332824707,3451560,"2019-07-23","CCSI"
183.33332824707,186.66667175293,180,181.66667175293,2719920,"2019-07-24","CCSI"
181.66667175293,186.66667175293,181.66667175293,181.66667175293,2297160,"2019-07-25","CCSI"
181.66667175293,185,178.33332824707,180,2221560,"2019-07-26","CCSI"
181.66667175293,181.66667175293,173.33332824707,173.33332824707,2524320,"2019-07-29","CCSI"
175,185,173.33332824707,180,3029040,"2019-07-30","CCSI"
171.66667175293,181.66667175293,171.66667175293,180,1772160,"2019-07-31","CCSI"
175,180,175,178.33332824707,998280,"2019-08-01","CCSI"
180,191.66667175293,178.33332824707,186.66667175293,7673760,"2019-08-02","CCSI"
186.66667175293,190,181.66667175293,188.33332824707,4905960,"2019-08-05","CCSI"
185,185,178.33332824707,178.33332824707,3967320,"2019-08-06","CCSI"
178.33332824707,186.66667175293,178.33332824707,183.33332824707,2820120,"2019-08-07","CCSI"
185,186.66667175293,181.66667175293,183.33332824707,1302120,"2019-08-08","CCSI"
185,186.66667175293,181.66667175293,185,895440,"2019-08-09","CCSI"
186.66667175293,210,185,200,35032440,"2019-08-12","CCSI"
200,201.66667175293,190,190,10318920,"2019-08-13","CCSI"
190,200,188.33332824707,193.33332824707,9696960,"2019-08-14","CCSI"
191.66667175293,196.66667175293,186.66667175293,193.33332824707,4525800,"2019-08-15","CCSI"
193.33332824707,221.66667175293,193.33332824707,203.33332824707,48088800,"2019-08-16","CCSI"
208.33332824707,228.33332824707,205,221.66667175293,36028560,"2019-08-19","CCSI"
226.66667175293,248.33332824707,223.33332824707,243.33332824707,62850120,"2019-08-20","CCSI"
260,260,235,238.33332824707,51201120,"2019-08-21","CCSI"
241.66667175293,250,238.33332824707,243.33332824707,12416160,"2019-08-22","CCSI"
241.66667175293,268.333343505859,235,268.333343505859,42275760,"2019-08-23","CCSI"
265,316.666656494141,258.333343505859,303.333343505859,75295800,"2019-08-26","CCSI"
303.333343505859,335,276.666656494141,291.666656494141,101789040,"2019-08-27","CCSI"
291.666656494141,315,278.333343505859,301.666656494141,42426600,"2019-08-28","CCSI"
303.333343505859,305,293.333343505859,295,13748520,"2019-08-29","CCSI"
300,301.666656494141,261.666656494141,265,20751960,"2019-08-30","CCSI"
265,270,253.33332824707,253.33332824707,17024160,"2019-09-02","CCSI"
253.33332824707,288.333343505859,235,286.666656494141,36396360,"2019-09-03","CCSI"
286.666656494141,291.666656494141,268.333343505859,268.333343505859,17031360,"2019-09-04","CCSI"
270,288.333343505859,255,263.333343505859,25561560,"2019-09-05","CCSI"
258.333343505859,273.333343505859,258.333343505859,265,6909360,"2019-09-06","CCSI"
265,270,258.333343505859,258.333343505859,5378760,"2019-09-09","CCSI"
260,261.666656494141,248.33332824707,253.33332824707,9763560,"2019-09-10","CCSI"
255,273.333343505859,250,263.333343505859,16539240,"2019-09-11","CCSI"
266.666656494141,268.333343505859,258.333343505859,258.333343505859,6821040,"2019-09-12","CCSI"
261.666656494141,261.666656494141,253.33332824707,253.33332824707,4151760,"2019-09-13","CCSI"
255,255,245,246.66667175293,6447360,"2019-09-16","CCSI"
246.66667175293,255,243.33332824707,248.33332824707,3811560,"2019-09-17","CCSI"
245,250,245,246.66667175293,2480760,"2019-09-18","CCSI"
246.66667175293,271.666656494141,245,270,34030080,"2019-09-19","CCSI"
273.333343505859,280,258.333343505859,258.333343505859,25192320,"2019-09-20","CCSI"
260,268.333343505859,253.33332824707,256.666656494141,10536480,"2019-09-23","CCSI"
258.333343505859,261.666656494141,241.66667175293,248.33332824707,12374760,"2019-09-24","CCSI"
248.33332824707,260,245,256.666656494141,10739640,"2019-09-25","CCSI"
260,261.666656494141,251.66667175293,253.33332824707,6451800,"2019-09-26","CCSI"
253.33332824707,258.333343505859,248.33332824707,248.33332824707,2907840,"2019-09-27","CCSI"
248.33332824707,253.33332824707,248.33332824707,251.66667175293,2792880,"2019-09-30","CCSI"
253.33332824707,255,248.33332824707,248.33332824707,3497880,"2019-10-01","CCSI"
250,251.66667175293,235,236.66667175293,10570920,"2019-10-02","CCSI"
233.33332824707,236.66667175293,221.66667175293,221.66667175293,10202760,"2019-10-03","CCSI"
230,230,215,220,4356240,"2019-10-04","CCSI"
220,231.66667175293,208.33332824707,226.66667175293,7245960,"2019-10-07","CCSI"
215,233.33332824707,215,221.66667175293,5876880,"2019-10-08","CCSI"
223.33332824707,226.66667175293,213.33332824707,213.33332824707,3800040,"2019-10-09","CCSI"
213.33332824707,220,213.33332824707,213.33332824707,3474840,"2019-10-10","CCSI"
213.33332824707,223.33332824707,213.33332824707,221.66667175293,5169720,"2019-10-11","CCSI"
225,228.33332824707,221.66667175293,225,3474840,"2019-10-14","CCSI"
226.66667175293,241.66667175293,223.33332824707,235,13465320,"2019-10-15","CCSI"
238.33332824707,266.666656494141,236.66667175293,265,38257680,"2019-10-16","CCSI"
266.666656494141,266.666656494141,251.66667175293,251.66667175293,17242680,"2019-10-17","CCSI"
251.66667175293,255,245,246.66667175293,8414280,"2019-10-18","CCSI"
246.66667175293,250,228.33332824707,235,11964480,"2019-10-21","CCSI"
235,255,235,253.33332824707,25595280,"2019-10-22","CCSI"
253.33332824707,255,241.66667175293,243.33332824707,7075560,"2019-10-23","CCSI"
243.33332824707,248.33332824707,243.33332824707,243.33332824707,2359800,"2019-10-24","CCSI"
245,248.33332824707,240,240,3883800,"2019-10-25","CCSI"
240,243.33332824707,238.33332824707,240,2512920,"2019-10-28","CCSI"
240,241.66667175293,226.66667175293,233.33332824707,14028600,"2019-10-29","CCSI"
236.66667175293,236.66667175293,231.66667175293,231.66667175293,4584360,"2019-10-30","CCSI"
233.33332824707,233.33332824707,226.66667175293,228.33332824707,3624960,"2019-10-31","CCSI"
228.33332824707,231.66667175293,223.33332824707,225,3466320,"2019-11-01","CCSI"
230,236.66667175293,225,236.66667175293,2421360,"2019-11-04","CCSI"
238.33332824707,240,231.66667175293,233.33332824707,1993440,"2019-11-05","CCSI"
235,235,228.33332824707,228.33332824707,2092200,"2019-11-06","CCSI"
228.33332824707,233.33332824707,225,228.33332824707,1902360,"2019-11-07","CCSI"
233.33332824707,233.33332824707,225,225,2562120,"2019-11-08","CCSI"
225,233.33332824707,218.33332824707,220,3944280,"2019-11-11","CCSI"
223.33332824707,225,206.66667175293,208.33332824707,7916760,"2019-11-12","CCSI"
191.66667175293,218.33332824707,191.66667175293,215,4935600,"2019-11-13","CCSI"
215,216.66667175293,208.33332824707,211.66667175293,2646600,"2019-11-14","CCSI"
218.33332824707,228.33332824707,211.66667175293,211.66667175293,1602000,"2019-11-15","CCSI"
213.33332824707,216.66667175293,210,210,1995000,"2019-11-18","CCSI"
215,216.66667175293,205,208.33332824707,3321840,"2019-11-19","CCSI"
208.33332824707,213.33332824707,203.33332824707,203.33332824707,4848360,"2019-11-20","CCSI"
195,208.33332824707,195,205,1141560,"2019-11-21","CCSI"
196.66667175293,205,196.66667175293,203.33332824707,2084760,"2019-11-22","CCSI"
196.66667175293,216.66667175293,196.66667175293,213.33332824707,2460360,"2019-11-25","CCSI"
208.33332824707,213.33332824707,206.66667175293,208.33332824707,1015200,"2019-11-26","CCSI"
208.33332824707,210,203.33332824707,203.33332824707,1136880,"2019-11-27","CCSI"
201.66667175293,206.66667175293,200,200,1366440,"2019-11-28","CCSI"
191.66667175293,205,191.66667175293,196.66667175293,1487400,"2019-11-29","CCSI"
196.66667175293,206.66667175293,196.66667175293,206.66667175293,1033080,"2019-12-02","CCSI"
206.66667175293,221.66667175293,205,218.33332824707,4223760,"2019-12-03","CCSI"
223.33332824707,223.33332824707,208.33332824707,211.66667175293,4139760,"2019-12-04","CCSI"
211.66667175293,215,206.66667175293,211.66667175293,1795200,"2019-12-05","CCSI"
213.33332824707,216.66667175293,206.66667175293,210,846480,"2019-12-06","CCSI"
210,213.33332824707,206.66667175293,208.33332824707,1202160,"2019-12-09","CCSI"
205,211.66667175293,205,205,1299720,"2019-12-10","CCSI"
201.66667175293,215,201.66667175293,210,1436400,"2019-12-11","CCSI"
206.66667175293,215,206.66667175293,210,485280,"2019-12-12","CCSI"
211.66667175293,211.66667175293,205,208.33332824707,954960,"2019-12-13","CCSI"
210,211.66667175293,205,208.33332824707,1133640,"2019-12-16","CCSI"
210,213.33332824707,208.33332824707,210,472320,"2019-12-17","CCSI"
211.66667175293,225,211.66667175293,220,6225360,"2019-12-18","CCSI"
221.66667175293,225,213.33332824707,218.33332824707,3088080,"2019-12-19","CCSI"
210,223.33332824707,210,210,3553800,"2019-12-20","CCSI"
213.33332824707,218.33332824707,210,210,1680480,"2019-12-23","CCSI"
213.33332824707,221.66667175293,211.66667175293,213.33332824707,2075040,"2019-12-26","CCSI"
213.33332824707,218.33332824707,211.66667175293,215,1387320,"2019-12-27","CCSI"
216.66667175293,223.33332824707,215,215,2263920,"2019-12-30","CCSI"
216.66667175293,220,215,215,606360,"2020-01-02","CCSI"
215,221.66667175293,215,216.66667175293,2714640,"2020-01-03","CCSI"
220,221.66667175293,218.33332824707,218.33332824707,1573680,"2020-01-06","CCSI"
220,220,216.66667175293,216.66667175293,1238520,"2020-01-07","CCSI"
218.33332824707,220,211.66667175293,213.33332824707,1516440,"2020-01-08","CCSI"
213.33332824707,216.66667175293,210,210,2880360,"2020-01-09","CCSI"
211.66667175293,215,208.33332824707,211.66667175293,2083560,"2020-01-10","CCSI"
213.33332824707,243.33332824707,210,233.33332824707,15809880,"2020-01-13","CCSI"
236.66667175293,240,228.33332824707,228.33332824707,8735160,"2020-01-14","CCSI"
228.33332824707,233.33332824707,226.66667175293,226.66667175293,1947840,"2020-01-15","CCSI"
226.66667175293,228.33332824707,218.33332824707,223.33332824707,3186960,"2020-01-16","CCSI"
225,228.33332824707,220,220,1571760,"2020-01-17","CCSI"
220,228.33332824707,220,225,2507520,"2020-01-20","CCSI"
225,225,220,220,949800,"2020-01-21","CCSI"
220,225,215,216.66667175293,1513800,"2020-01-22","CCSI"
216.66667175293,226.66667175293,213.33332824707,220,2666760,"2020-01-23","CCSI"
220,223.33332824707,215,218.33332824707,888480,"2020-01-24","CCSI"
218.33332824707,223.33332824707,213.33332824707,216.66667175293,1115040,"2020-01-27","CCSI"
218.33332824707,220,213.33332824707,218.33332824707,805560,"2020-01-28","CCSI"
220,223.33332824707,215,216.66667175293,807720,"2020-01-29","CCSI"
216.66667175293,221.66667175293,213.33332824707,215,569400,"2020-01-30","CCSI"
215,216.66667175293,211.66667175293,213.33332824707,848760,"2020-01-31","CCSI"
213.33332824707,215,210,210,1501440,"2020-02-03","CCSI"
211.66667175293,216.66667175293,211.66667175293,213.33332824707,809280,"2020-02-04","CCSI"
216.66667175293,218.33332824707,213.33332824707,213.33332824707,1258080,"2020-02-05","CCSI"
216.66667175293,218.33332824707,213.33332824707,215,574920,"2020-02-06","CCSI"
215,218.33332824707,215,215,268320,"2020-02-07","CCSI"
215,216.66667175293,211.66667175293,213.33332824707,392280,"2020-02-10","CCSI"
216.66667175293,218.33332824707,208.33332824707,213.33332824707,990960,"2020-02-11","CCSI"
215,215,210,213.33332824707,527160,"2020-02-12","CCSI"
213.33332824707,213.33332824707,208.33332824707,211.66667175293,2502120,"2020-02-13","CCSI"
211.66667175293,211.66667175293,210,211.66667175293,261840,"2020-02-14","CCSI"
208.33332824707,213.33332824707,206.66667175293,206.66667175293,1454040,"2020-02-17","CCSI"
206.66667175293,215,206.66667175293,208.33332824707,253680,"2020-02-18","CCSI"
213.33332824707,213.33332824707,205,206.66667175293,1249560,"2020-02-19","CCSI"
213.33332824707,213.33332824707,206.66667175293,208.33332824707,820440,"2020-02-20","CCSI"
208.33332824707,210,205,205,405840,"2020-02-21","CCSI"
206.66667175293,206.66667175293,195,198.33332824707,1569960,"2020-02-24","CCSI"
198.33332824707,220,191.66667175293,213.33332824707,3947880,"2020-02-25","CCSI"
215,215,206.66667175293,213.33332824707,2552640,"2020-02-26","CCSI"
216.66667175293,220,201.66667175293,206.66667175293,1670760,"2020-02-27","CCSI"
205,206.66667175293,173.33332824707,186.66667175293,2771040,"2020-02-28","CCSI"
191.66667175293,196.66667175293,176.66667175293,193.33332824707,2301600,"2020-03-02","CCSI"
193.33332824707,198.33332824707,190,195,1780440,"2020-03-03","CCSI"
196.66667175293,208.33332824707,193.33332824707,201.66667175293,2766600,"2020-03-04","CCSI"
205,208.33332824707,200,201.66667175293,152640,"2020-03-05","CCSI"
206.66667175293,206.66667175293,196.66667175293,203.33332824707,199320,"2020-03-06","CCSI"
203.33332824707,203.33332824707,180,180,1333920,"2020-03-09","CCSI"
165,200,165,185,568200,"2020-03-10","CCSI"
196.66667175293,196.66667175293,178.33332824707,185,769800,"2020-03-11","CCSI"
188.33332824707,195,166.66667175293,171.66667175293,1058040,"2020-03-12","CCSI"
165,173.33332824707,160,160.83332824707,3180120,"2020-03-13","CCSI"
154.16667175293,166.66667175293,150,150,380520,"2020-03-16","CCSI"
141.66667175293,150,140,140.83332824707,1187040,"2020-03-17","CCSI"
132.5,159.16667175293,132.5,142.5,232680,"2020-03-18","CCSI"
150,150,133.33332824707,133.33332824707,240000,"2020-03-19","CCSI"
141.66667175293,145.83332824707,124.166664123535,141.66667175293,541680,"2020-03-20","CCSI"
133.33332824707,158.33332824707,133.33332824707,138.33332824707,195840,"2020-03-23","CCSI"
130,150,130,143.33332824707,837600,"2020-03-24","CCSI"
155.83332824707,158.33332824707,143.33332824707,148.33332824707,492000,"2020-03-26","CCSI"
156.66667175293,156.66667175293,150,150.83332824707,1255680,"2020-03-27","CCSI"
150.83332824707,150.83332824707,145,146.66667175293,184080,"2020-03-30","CCSI"
152.5,155,146.66667175293,155,300240,"2020-03-31","CCSI"
155,162.5,147.5,152.5,107880,"2020-04-01","CCSI"
154.16667175293,155,150,154.16667175293,82440,"2020-04-02","CCSI"
155,181.66667175293,154.16667175293,155,1369800,"2020-04-03","CCSI"
155,181.66667175293,154.16667175293,166.66667175293,1306680,"2020-04-06","CCSI"
173.33332824707,185,170,183.33332824707,4605240,"2020-04-07","CCSI"
191.66667175293,191.66667175293,175,178.33332824707,892200,"2020-04-08","CCSI"
185,186.66667175293,173.33332824707,185,1229280,"2020-04-09","CCSI"
185,191.66667175293,175,188.33332824707,557640,"2020-04-13","CCSI"
190,193.33332824707,186.66667175293,193.33332824707,2258040,"2020-04-14","CCSI"
196.66667175293,206.66667175293,195,198.33332824707,1623840,"2020-04-15","CCSI"
198.33332824707,201.66667175293,191.66667175293,200,523560,"2020-04-16","CCSI"
201.66667175293,215,200,201.66667175293,1132920,"2020-04-17","CCSI"
203.33332824707,215,201.66667175293,201.66667175293,1269840,"2020-04-20","CCSI"
208.33332824707,213.33332824707,191.66667175293,208.33332824707,2387400,"2020-04-21","CCSI"
210,210,200,201.66667175293,451080,"2020-04-22","CCSI"
206.66667175293,208.33332824707,201.66667175293,208.33332824707,790080,"2020-04-23","CCSI"
210,213.33332824707,205,210,852120,"2020-04-24","CCSI"
210,216.66667175293,205,205,745440,"2020-04-27","CCSI"
210,213.33332824707,203.33332824707,208.33332824707,284040,"2020-04-28","CCSI"
208.33332824707,210,198.33332824707,208.33332824707,228480,"2020-04-29","CCSI"
208.33332824707,213.33332824707,206.66667175293,210,258960,"2020-04-30","CCSI"
210,213.33332824707,196.66667175293,205,279840,"2020-05-04","CCSI"
208.33332824707,211.66667175293,198.33332824707,208.33332824707,348360,"2020-05-05","CCSI"
210,210,201.66667175293,208.33332824707,1030800,"2020-05-06","CCSI"
208.33332824707,211.66667175293,205,206.66667175293,278160,"2020-05-08","CCSI"
206.66667175293,208.33332824707,203.33332824707,206.66667175293,464760,"2020-05-11","CCSI"
206.66667175293,208.33332824707,201.66667175293,203.33332824707,382560,"2020-05-12","CCSI"
208.33332824707,210,203.33332824707,206.66667175293,262080,"2020-05-13","CCSI"
208.33332824707,208.33332824707,200,206.66667175293,292920,"2020-05-14","CCSI"
198.33332824707,208.33332824707,193.33332824707,200,937080,"2020-05-15","CCSI"
206.66667175293,208.33332824707,196.66667175293,205,576840,"2020-05-18","CCSI"
205,206.66667175293,198.33332824707,203.33332824707,421200,"2020-05-19","CCSI"
203.33332824707,206.66667175293,203.33332824707,205,147480,"2020-05-20","CCSI"
205,206.66667175293,203.33332824707,203.33332824707,296400,"2020-05-26","CCSI"
205,208.33332824707,205,206.66667175293,216480,"2020-05-27","CCSI"
206.66667175293,208.33332824707,203.33332824707,206.66667175293,154440,"2020-05-28","CCSI"
208.33332824707,208.33332824707,205,206.66667175293,44040,"2020-05-29","CCSI"
208.33332824707,210,205,208.33332824707,594840,"2020-06-02","CCSI"
208.33332824707,215,203.33332824707,210,753600,"2020-06-03","CCSI"
211.66667175293,215,205,210,817920,"2020-06-04","CCSI"
211.66667175293,211.66667175293,203.33332824707,206.66667175293,1763640,"2020-06-05","CCSI"
206.66667175293,208.33332824707,203.33332824707,206.66667175293,964200,"2020-06-08","CCSI"
208.33332824707,213.33332824707,205,206.66667175293,756360,"2020-06-09","CCSI"
208.33332824707,208.33332824707,201.66667175293,205,425280,"2020-06-10","CCSI"
205,208.33332824707,201.66667175293,206.66667175293,593760,"2020-06-11","CCSI"
201.66667175293,206.66667175293,201.66667175293,206.66667175293,274320,"2020-06-12","CCSI"
208.33332824707,208.33332824707,205,206.66667175293,844080,"2020-06-15","CCSI"
206.66667175293,208.33332824707,203.33332824707,205,512160,"2020-06-16","CCSI"
206.66667175293,233.33332824707,203.33332824707,221.66667175293,5965680,"2020-06-17","CCSI"
223.33332824707,225,215,221.66667175293,1894200,"2020-06-18","CCSI"
225,238.33332824707,216.66667175293,236.66667175293,8406000,"2020-06-19","CCSI"
238.33332824707,238.33332824707,221.66667175293,223.33332824707,12416640,"2020-06-22","CCSI"
223.33332824707,228.33332824707,216.66667175293,218.33332824707,2326560,"2020-06-23","CCSI"
221.66667175293,225,216.66667175293,218.33332824707,1111320,"2020-06-24","CCSI"
216.66667175293,226.66667175293,216.66667175293,220,1439040,"2020-06-25","CCSI"
221.66667175293,225,205,211.66667175293,4138560,"2020-06-26","CCSI"
210,213.33332824707,205,210,573360,"2020-06-29","CCSI"
213.33332824707,216.66667175293,198.33332824707,206.66667175293,1087800,"2020-06-30","CCSI"
208.33332824707,210,203.33332824707,206.66667175293,645960,"2020-07-01","CCSI"
210,210,203.33332824707,206.66667175293,1195200,"2020-07-02","CCSI"
208.33332824707,210,205,206.66667175293,453120,"2020-07-03","CCSI"
205,208.33332824707,203.33332824707,206.66667175293,722520,"2020-07-06","CCSI"
208.33332824707,208.33332824707,200,205,724200,"2020-07-07","CCSI"
205,206.66667175293,203.33332824707,206.66667175293,507000,"2020-07-08","CCSI"
205,206.66667175293,203.33332824707,205,804480,"2020-07-09","CCSI"
206.66667175293,211.66667175293,205,208.33332824707,852960,"2020-07-10","CCSI"
208.33332824707,210,203.33332824707,206.66667175293,637440,"2020-07-13","CCSI"
206.66667175293,206.66667175293,203.33332824707,206.66667175293,642720,"2020-07-14","CCSI"
208.33332824707,208.33332824707,203.33332824707,205,483480,"2020-07-15","CCSI"
205,206.66667175293,203.33332824707,206.66667175293,352320,"2020-07-16","CCSI"
208.33332824707,213.33332824707,205,208.33332824707,422400,"2020-07-17","CCSI"
208.33332824707,208.33332824707,205,206.66667175293,435960,"2020-07-20","CCSI"
208.33332824707,208.33332824707,205,208.33332824707,276960,"2020-07-21","CCSI"
208.33332824707,208.33332824707,205,208.33332824707,969840,"2020-07-22","CCSI"
208.33332824707,208.33332824707,205,206.66667175293,259440,"2020-07-23","CCSI"
206.66667175293,208.33332824707,203.33332824707,203.33332824707,475920,"2020-07-24","CCSI"
203.33332824707,236.66667175293,200,211.66667175293,6405240,"2020-07-27","CCSI"
213.33332824707,215,206.66667175293,206.66667175293,1342080,"2020-07-28","CCSI"
211.66667175293,211.66667175293,205,205,384240,"2020-07-29","CCSI"
205,210,200,200,2679600,"2020-07-30","CCSI"
200,208.33332824707,198.33332824707,201.66667175293,556920,"2020-08-03","CCSI"
205,205,200,203.33332824707,151680,"2020-08-04","CCSI"
203.33332824707,206.66667175293,200,201.66667175293,179520,"2020-08-05","CCSI"
206.66667175293,206.66667175293,201.66667175293,205,97080,"2020-08-06","CCSI"
206.66667175293,210,201.66667175293,201.66667175293,308280,"2020-08-07","CCSI"
203.33332824707,205,200,201.66667175293,363000,"2020-08-10","CCSI"
205,205,203.33332824707,205,198000,"2020-08-11","CCSI"
206.66667175293,208.33332824707,201.66667175293,205,387600,"2020-08-12","CCSI"
210,210,201.66667175293,201.66667175293,276000,"2020-08-13","CCSI"
205,205,200,205,425520,"2020-08-14","CCSI"
206.66667175293,206.66667175293,205,206.66667175293,476160,"2020-08-18","CCSI"
205,208.33332824707,201.66667175293,205,109080,"2020-08-19","CCSI"
208.33332824707,208.33332824707,203.33332824707,205,351480,"2020-08-24","CCSI"
205,213.33332824707,203.33332824707,206.66667175293,5761440,"2020-08-25","CCSI"
210,210,203.33332824707,206.66667175293,216120,"2020-08-26","CCSI"
203.33332824707,213.33332824707,203.33332824707,206.66667175293,588120,"2020-08-27","CCSI"
210,223.33332824707,206.66667175293,216.66667175293,2336640,"2020-08-28","CCSI"
216.66667175293,230,210,220,6378480,"2020-08-31","CCSI"
220,225,211.66667175293,216.66667175293,1862880,"2020-09-01","CCSI"
218.33332824707,218.33332824707,210,216.66667175293,1795440,"2020-09-02","CCSI"
218.33332824707,223.33332824707,213.33332824707,218.33332824707,235560,"2020-09-03","CCSI"
223.33332824707,223.33332824707,211.66667175293,220,261000,"2020-09-04","CCSI"
220,223.33332824707,213.33332824707,218.33332824707,249240,"2020-09-07","CCSI"
220,223.33332824707,213.33332824707,220,219000,"2020-09-08","CCSI"
220,223.33332824707,213.33332824707,216.66667175293,293760,"2020-09-09","CCSI"
215,220,201.66667175293,213.33332824707,1090320,"2020-09-10","CCSI"
213.33332824707,216.66667175293,203.33332824707,210,1445880,"2020-09-11","CCSI"
213.33332824707,220,206.66667175293,215,1162680,"2020-09-14","CCSI"
216.66667175293,218.33332824707,208.33332824707,215,934560,"2020-09-15","CCSI"
218.33332824707,218.33332824707,205,205,479640,"2020-09-16","CCSI"
205,216.66667175293,205,211.66667175293,293640,"2020-09-17","CCSI"
213.33332824707,216.66667175293,208.33332824707,213.33332824707,88440,"2020-09-18","CCSI"
213.33332824707,216.66667175293,206.66667175293,213.33332824707,187080,"2020-09-21","CCSI"
213.33332824707,213.33332824707,206.66667175293,211.66667175293,156240,"2020-09-22","CCSI"
211.66667175293,211.66667175293,201.66667175293,206.66667175293,609720,"2020-09-23","CCSI"
210,210,203.33332824707,203.33332824707,480120,"2020-09-24","CCSI"
210,210,203.33332824707,206.66667175293,377280,"2020-09-25","CCSI"
208.33332824707,211.66667175293,208.33332824707,211.66667175293,227760,"2020-09-28","CCSI"
211.66667175293,211.66667175293,206.66667175293,211.66667175293,96360,"2020-09-29","CCSI"
211.66667175293,211.66667175293,203.33332824707,210,77640,"2020-09-30","CCSI"
210,210,203.33332824707,205,785520,"2020-10-01","CCSI"
210,211.66667175293,203.33332824707,210,149040,"2020-10-02","CCSI"
208.33332824707,211.66667175293,201.66667175293,203.33332824707,678360,"2020-10-05","CCSI"
203.33332824707,206.66667175293,200,201.66667175293,607440,"2020-10-06","CCSI"
203.33332824707,205,200,200,356160,"2020-10-07","CCSI"
200,203.33332824707,195,198.33332824707,200160,"2020-10-08","CCSI"
198.33332824707,200,195,196.66667175293,791280,"2020-10-09","CCSI"
201.66667175293,201.66667175293,186.66667175293,188.33332824707,2819640,"2020-10-12","CCSI"
191.66667175293,193.33332824707,186.66667175293,190,904440,"2020-10-13","CCSI"
191.66667175293,211.66667175293,190,190,2191560,"2020-10-14","CCSI"
195,195,190,191.66667175293,712560,"2020-10-15","CCSI"
195,195,190,193.33332824707,601560,"2020-10-16","CCSI"
193.33332824707,195,188.33332824707,193.33332824707,762600,"2020-10-19","CCSI"
193.33332824707,195,188.33332824707,193.33332824707,466440,"2020-10-20","CCSI"
195,195,185,190,240000,"2020-10-21","CCSI"
190,193.33332824707,186.66667175293,190,564840,"2020-10-22","CCSI"
191.66667175293,193.33332824707,188.33332824707,190,577080,"2020-10-23","CCSI"
193.33332824707,193.33332824707,188.33332824707,191.66667175293,573240,"2020-10-26","CCSI"
193.33332824707,193.33332824707,186.66667175293,190,463680,"2020-10-27","CCSI"
190,191.66667175293,186.66667175293,188.33332824707,273000,"2020-11-02","CCSI"
190,190,186.66667175293,188.33332824707,511680,"2020-11-03","CCSI"
188.33332824707,198.33332824707,188.33332824707,188.33332824707,141960,"2020-11-04","CCSI"
191.66667175293,201.66667175293,186.66667175293,186.66667175293,326760,"2020-11-05","CCSI"
193.33332824707,193.33332824707,186.66667175293,190,873720,"2020-11-06","CCSI"
191.66667175293,191.66667175293,186.66667175293,190,207720,"2020-11-09","CCSI"
190,198.33332824707,186.66667175293,190,1242720,"2020-11-10","CCSI"
195,196.66667175293,188.33332824707,190,556920,"2020-11-11","CCSI"
188.33332824707,191.66667175293,183.33332824707,190,319320,"2020-11-12","CCSI"
191.66667175293,191.66667175293,188.33332824707,190,263280,"2020-11-13","CCSI"
188.33332824707,191.66667175293,185,190,432960,"2020-11-16","CCSI"
190,190,186.66667175293,186.66667175293,762360,"2020-11-17","CCSI"
188.33332824707,216.66667175293,188.33332824707,203.33332824707,1583520,"2020-11-18","CCSI"
201.66667175293,206.66667175293,191.66667175293,206.66667175293,853440,"2020-11-19","CCSI"
205,210,196.66667175293,200,648360,"2020-11-20","CCSI"
201.66667175293,205,188.33332824707,200,799200,"2020-11-23","CCSI"
203.33332824707,203.33332824707,193.33332824707,195,632280,"2020-11-24","CCSI"
200,208.33332824707,195,200,640320,"2020-11-25","CCSI"
200,205,196.66667175293,200,457200,"2020-11-26","CCSI"
203.33332824707,211.66667175293,198.33332824707,208.33332824707,3763200,"2020-11-27","CCSI"
206.66667175293,213.33332824707,200,201.66667175293,1942080,"2020-11-30","CCSI"
201.66667175293,206.66667175293,201.66667175293,206.66667175293,288120,"2020-12-01","CCSI"
206.66667175293,208.33332824707,200,206.66667175293,113040,"2020-12-02","CCSI"
206.66667175293,206.66667175293,201.66667175293,205,613680,"2020-12-03","CCSI"
203.33332824707,206.66667175293,200,200,900120,"2020-12-04","CCSI"
200,208.33332824707,200,208.33332824707,1052640,"2020-12-07","CCSI"
208.33332824707,208.33332824707,203.33332824707,206.66667175293,534600,"2020-12-08","CCSI"
208.33332824707,208.33332824707,201.66667175293,201.66667175293,613080,"2020-12-10","CCSI"
201.66667175293,208.33332824707,200,203.33332824707,455640,"2020-12-11","CCSI"
206.66667175293,216.66667175293,200,213.33332824707,1674360,"2020-12-14","CCSI"
213.33332824707,225,213.33332824707,216.66667175293,1420440,"2020-12-15","CCSI"
216.66667175293,216.66667175293,208.33332824707,208.33332824707,1589640,"2020-12-16","CCSI"
211.66667175293,211.66667175293,203.33332824707,205,1068120,"2020-12-17","CCSI"
206.66667175293,211.66667175293,196.66667175293,201.66667175293,1101840,"2020-12-18","CCSI"
201.66667175293,206.66667175293,201.66667175293,203.33332824707,768480,"2020-12-21","CCSI"
203.33332824707,208.33332824707,200,205,915000,"2020-12-22","CCSI"
205,205,198.33332824707,203.33332824707,1649280,"2020-12-23","CCSI"
203.33332824707,205,198.33332824707,200,642480,"2020-12-28","CCSI"
200,205,200,203.33332824707,271680,"2020-12-29","CCSI"
203.33332824707,203.33332824707,200,201.66667175293,112680,"2020-12-30","CCSI"
205,205,198.33332824707,200,234960,"2021-01-04","CCSI"
200,201.66667175293,196.66667175293,198.33332824707,548040,"2021-01-05","CCSI"
201.66667175293,206.66667175293,193.33332824707,193.33332824707,2021520,"2021-01-06","CCSI"
193.33332824707,198.33332824707,191.66667175293,191.66667175293,1716480,"2021-01-07","CCSI"
195,198.33332824707,188.33332824707,190,2289000,"2021-01-08","CCSI"
191.66667175293,205,190,193.33332824707,1028880,"2021-01-11","CCSI"
193.33332824707,196.66667175293,190,191.66667175293,552720,"2021-01-12","CCSI"
195,198.33332824707,190,196.66667175293,544560,"2021-01-13","CCSI"
196.66667175293,200,190,193.33332824707,325080,"2021-01-14","CCSI"
196.66667175293,196.66667175293,191.66667175293,193.33332824707,567600,"2021-01-15","CCSI"
193.33332824707,196.66667175293,188.33332824707,191.66667175293,510000,"2021-01-18","CCSI"
191.66667175293,200,190,193.33332824707,307560,"2021-01-19","CCSI"
193.33332824707,200,191.66667175293,193.33332824707,297480,"2021-01-20","CCSI"
193.33332824707,198.33332824707,191.66667175293,191.66667175293,189120,"2021-01-21","CCSI"
195,195,190,191.66667175293,219720,"2021-01-22","CCSI"
191.66667175293,195,183.33332824707,188.33332824707,947520,"2021-01-25","CCSI"
191.66667175293,191.66667175293,188.33332824707,190,410760,"2021-01-26","CCSI"
190,191.66667175293,185,188.33332824707,620880,"2021-01-27","CCSI"
190,190,181.66667175293,183.33332824707,530040,"2021-01-28","CCSI"
188.33332824707,188.33332824707,183.33332824707,185,117000,"2021-01-29","CCSI"
188.33332824707,191.66667175293,183.33332824707,186.66667175293,356400,"2021-02-01","CCSI"
186.66667175293,191.66667175293,183.33332824707,190,717240,"2021-02-02","CCSI"
190,191.66667175293,183.33332824707,188.33332824707,270360,"2021-02-03","CCSI"
188.33332824707,191.66667175293,181.66667175293,188.33332824707,346800,"2021-02-04","CCSI"
190,190,186.66667175293,186.66667175293,29280,"2021-02-05","CCSI"
186.66667175293,193.33332824707,186.66667175293,191.66667175293,152520,"2021-02-08","CCSI"
191.66667175293,193.33332824707,186.66667175293,191.66667175293,104520,"2021-02-09","CCSI"
190,191.66667175293,185,191.66667175293,122880,"2021-02-10","CCSI"
191.66667175293,191.66667175293,186.66667175293,190,132360,"2021-02-11","CCSI"
190,191.66667175293,188.33332824707,188.33332824707,574920,"2021-02-15","CCSI"
190,200,188.33332824707,188.33332824707,282360,"2021-02-16","CCSI"
188.33332824707,195,188.33332824707,190,133680,"2021-02-17","CCSI"
190,191.66667175293,188.33332824707,190,177600,"2021-02-18","CCSI"
190,195,188.33332824707,190,480960,"2021-02-19","CCSI"
190,190,188.33332824707,190,126720,"2021-02-22","CCSI"
190,191.66667175293,190,190,111120,"2021-02-23","CCSI"
190,191.66667175293,188.33332824707,190,268080,"2021-02-24","CCSI"
191.66667175293,200,188.33332824707,191.66667175293,582960,"2021-02-25","CCSI"
191.66667175293,196.66667175293,188.33332824707,190,176400,"2021-02-26","CCSI"
191.66667175293,193.33332824707,188.33332824707,190,487440,"2021-03-01","CCSI"
191.66667175293,193.33332824707,186.66667175293,191.66667175293,227040,"2021-03-02","CCSI"
191.66667175293,193.33332824707,188.33332824707,191.66667175293,272760,"2021-03-03","CCSI"
191.66667175293,191.66667175293,188.33332824707,191.66667175293,151320,"2021-03-04","CCSI"
191.66667175293,191.66667175293,186.66667175293,186.66667175293,227160,"2021-03-05","CCSI"
186.66667175293,191.66667175293,185,190,1041600,"2021-03-08","CCSI"
190,193.33332824707,188.33332824707,191.66667175293,132480,"2021-03-09","CCSI"
191.66667175293,193.33332824707,188.33332824707,190,69720,"2021-03-10","CCSI"
190,191.66667175293,185,190,298320,"2021-03-12","CCSI"
190,191.66667175293,186.66667175293,190,170400,"2021-03-15","CCSI"
190,190,186.66667175293,190,187080,"2021-03-16","CCSI"
190,190,188.33332824707,190,16800,"2021-03-17","CCSI"
190,190,188.33332824707,190,15240,"2021-03-18","CCSI"
190,191.66667175293,183.33332824707,188.33332824707,1122840,"2021-03-19","CCSI"
188.33332824707,205,185,196.66667175293,2081880,"2021-03-22","CCSI"
195,198.33332824707,190,191.66667175293,1053120,"2021-03-23","CCSI"
191.66667175293,203.33332824707,190,203.33332824707,2680680,"2021-03-24","CCSI"
203.33332824707,253.33332824707,203.33332824707,253.33332824707,34678200,"2021-03-25","CCSI"
266.666656494141,288.333343505859,236.66667175293,236.66667175293,27227760,"2021-03-26","CCSI"
221.66667175293,223.33332824707,221.66667175293,221.66667175293,866760,"2021-03-29","CCSI"
206.66667175293,238.33332824707,206.66667175293,206.66667175293,8797800,"2021-03-30","CCSI"
206.66667175293,208.33332824707,193.33332824707,193.33332824707,6208320,"2021-03-31","CCSI"
180,196.66667175293,180,195,3086520,"2021-04-01","CCSI"
195,200,191.66667175293,195,1575840,"2021-04-05","CCSI"
195,225,195,210,7523160,"2021-04-06","CCSI"
210,213.33332824707,201.66667175293,203.33332824707,1613400,"2021-04-07","CCSI"
203.33332824707,215,203.33332824707,215,1457280,"2021-04-08","CCSI"
215,220,211.66667175293,218.33332824707,781320,"2021-04-09","CCSI"
221.66667175293,223.33332824707,208.33332824707,218.33332824707,2168760,"2021-04-12","CCSI"
218.33332824707,225,213.33332824707,215,700560,"2021-04-13","CCSI"
215,216.66667175293,208.33332824707,213.33332824707,799680,"2021-04-14","CCSI"
213.33332824707,216.66667175293,201.66667175293,211.66667175293,1101840,"2021-04-15","CCSI"
211.66667175293,215,208.33332824707,213.33332824707,1421760,"2021-04-16","CCSI"
213.33332824707,233.33332824707,213.33332824707,225,4305600,"2021-04-19","CCSI"
225,258.333343505859,223.33332824707,235,17240160,"2021-04-20","CCSI"
235,240,223.33332824707,226.66667175293,1877400,"2021-04-21","CCSI"
228.33332824707,240,223.33332824707,230,1110120,"2021-04-22","CCSI"
230,240,223.33332824707,231.66667175293,1064520,"2021-04-23","CCSI"
231.66667175293,240,221.66667175293,223.33332824707,1842600,"2021-04-26","CCSI"
223.33332824707,250,215,238.33332824707,10523760,"2021-04-27","CCSI"
241.66667175293,250,233.33332824707,233.33332824707,5391720,"2021-04-28","CCSI"
236.66667175293,248.33332824707,233.33332824707,248.33332824707,5482680,"2021-04-29","CCSI"
250,261.666656494141,236.66667175293,241.66667175293,9257160,"2021-04-30","CCSI"
241.66667175293,250,240,243.33332824707,2006640,"2021-05-03","CCSI"
245,250,240,241.66667175293,2564760,"2021-05-04","CCSI"
241.66667175293,246.66667175293,240,243.33332824707,1787640,"2021-05-05","CCSI"
248.33332824707,248.33332824707,240,243.33332824707,1344240,"2021-05-06","CCSI"
243.33332824707,246.66667175293,241.66667175293,243.33332824707,2660880,"2021-05-07","CCSI"
243.33332824707,243.33332824707,236.66667175293,238.33332824707,2065320,"2021-05-10","CCSI"
246.66667175293,250,230,233.33332824707,1109160,"2021-05-11","CCSI"
233.33332824707,236.66667175293,218.33332824707,221.66667175293,3361560,"2021-05-17","CCSI"
221.66667175293,235,221.66667175293,231.66667175293,1255080,"2021-05-18","CCSI"
231.66667175293,240,228.33332824707,231.66667175293,1500480,"2021-05-19","CCSI"
231.66667175293,238.33332824707,228.33332824707,235,547920,"2021-05-20","CCSI"
235,250,230,236.66667175293,1078920,"2021-05-21","CCSI"
236.66667175293,241.66667175293,230,233.33332824707,627360,"2021-05-24","CCSI"
233.33332824707,240,230,231.66667175293,275880,"2021-05-25","CCSI"
233.33332824707,236.66667175293,221.66667175293,231.66667175293,1488000,"2021-05-27","CCSI"
233.33332824707,236.66667175293,228.33332824707,233.33332824707,325920,"2021-05-28","CCSI"
235,236.66667175293,230,231.66667175293,544920,"2021-05-31","CCSI"
231.66667175293,245,231.66667175293,238.33332824707,4356120,"2021-06-02","CCSI"
240,243.33332824707,236.66667175293,240,1257360,"2021-06-03","CCSI"
240,243.33332824707,238.33332824707,238.33332824707,1159920,"2021-06-04","CCSI"
241.66667175293,295,241.66667175293,278.333343505859,20423520,"2021-06-07","CCSI"
280,286.666656494141,260,275,5285400,"2021-06-08","CCSI"
275,281.666656494141,258.333343505859,266.666656494141,2209920,"2021-06-09","CCSI"
273.333343505859,283.333343505859,263.333343505859,268.333343505859,3960360,"2021-06-10","CCSI"
268.333343505859,283.333343505859,263.333343505859,271.666656494141,1634400,"2021-06-11","CCSI"
273.333343505859,276.666656494141,265,271.666656494141,1624680,"2021-06-14","CCSI"
271.666656494141,275,265,275,1500840,"2021-06-15","CCSI"
273.333343505859,290,268.333343505859,276.666656494141,2368320,"2021-06-16","CCSI"
276.666656494141,323.333343505859,275,318.333343505859,12673200,"2021-06-17","CCSI"
320,365,318.333343505859,355,33336840,"2021-06-18","CCSI"
356.666656494141,366.666656494141,331.666656494141,345,11533920,"2021-06-21","CCSI"
345,355,336.666656494141,340,4794360,"2021-06-22","CCSI"
345,416.666656494141,333.333343505859,385,10942320,"2021-06-23","CCSI"
388.333343505859,437.5,366.666656494141,425,21584520,"2021-06-24","CCSI"
429.166656494141,500,411.666656494141,429.166656494141,36700200,"2021-06-25","CCSI"
433.333343505859,454.166656494141,400,425,9800760,"2021-06-28","CCSI"
437.5,437.5,400,420.833343505859,4731960,"2021-06-29","CCSI"
420.833343505859,433.333343505859,410,415,2213400,"2021-06-30","CCSI"
415,425,400,408.333343505859,2740680,"2021-07-01","CCSI"
408.333343505859,429.166656494141,406.666656494141,410,2873160,"2021-07-02","CCSI"
410,425,408.333343505859,415,2070480,"2021-07-05","CCSI"
415,425,410,415,2529120,"2021-07-06","CCSI"
415,491.666656494141,415,425,3686760,"2021-07-07","CCSI"
433.333343505859,458.333343505859,413.333343505859,415,1979760,"2021-07-08","CCSI"
415,433.333343505859,406.666656494141,420.833343505859,2507400,"2021-07-09","CCSI"
420.833343505859,425,391.666656494141,391.666656494141,4546560,"2021-07-12","CCSI"
391.666656494141,391.666656494141,365,365,8191920,"2021-07-13","CCSI"
366.666656494141,381.666656494141,341.666656494141,355,3435960,"2021-07-14","CCSI"
371.666656494141,375,355,366.666656494141,731040,"2021-07-15","CCSI"
368.333343505859,383.333343505859,360,366.666656494141,537360,"2021-07-16","CCSI"
365,375,360,366.666656494141,1248120,"2021-07-19","CCSI"
366.666656494141,371.666656494141,358.333343505859,361.666656494141,1344720,"2021-07-21","CCSI"
365,366.666656494141,346.666656494141,366.666656494141,1736640,"2021-07-22","CCSI"
370,370,363.333343505859,363.333343505859,1011240,"2021-07-23","CCSI"
363.333343505859,390,358.333343505859,386.666656494141,3619560,"2021-07-26","CCSI"
391.666656494141,415,386.666656494141,390,1926600,"2021-07-27","CCSI"
405,405,385,390,867960,"2021-07-28","CCSI"
390,398.333343505859,378.333343505859,386.666656494141,1293000,"2021-07-29","CCSI"
386.666656494141,395,380,390,949080,"2021-07-30","CCSI"
393.333343505859,425,375,391.666656494141,3152280,"2021-08-02","CCSI"
391.666656494141,400,383.333343505859,390,535800,"2021-08-03","CCSI"
383.333343505859,393.333343505859,380,386.666656494141,701760,"2021-08-04","CCSI"
386.666656494141,391.666656494141,371.666656494141,383.333343505859,1294200,"2021-08-05","CCSI"
383.333343505859,390,371.666656494141,373.333343505859,973920,"2021-08-06","CCSI"
373.333343505859,391.666656494141,348.333343505859,363.333343505859,3203040,"2021-08-09","CCSI"
363.333343505859,383.333343505859,360,371.666656494141,1216320,"2021-08-10","CCSI"
371.666656494141,375,358.333343505859,366.666656494141,1520040,"2021-08-12","CCSI"
366.666656494141,375,356.666656494141,363.333343505859,1381920,"2021-08-13","CCSI"
363.333343505859,365,341.666656494141,356.666656494141,768360,"2021-08-16","CCSI"
358.333343505859,371.666656494141,345,346.666656494141,628440,"2021-08-18","CCSI"
358.333343505859,358.333343505859,323.333343505859,348.333343505859,2365080,"2021-08-19","CCSI"
348.333343505859,373.333343505859,341.666656494141,358.333343505859,586560,"2021-08-20","CCSI"
358.333343505859,381.666656494141,355,360,4291560,"2021-08-23","CCSI"
366.666656494141,371.666656494141,358.333343505859,363.333343505859,507840,"2021-08-24","CCSI"
366.666656494141,370,358.333343505859,363.333343505859,884400,"2021-08-25","CCSI"
363.333343505859,373.333343505859,360,366.666656494141,1298160,"2021-08-26","CCSI"
368.333343505859,416.666656494141,366.666656494141,416.666656494141,21222480,"2021-08-27","CCSI"
433.333343505859,450,401.666656494141,406.666656494141,17507400,"2021-08-30","CCSI"
406.666656494141,429.166656494141,396.666656494141,415,3476040,"2021-08-31","CCSI"
415,429.166656494141,415,420.833343505859,2664120,"2021-09-01","CCSI"
425,441.666656494141,415,425,2428680,"2021-09-02","CCSI"
425,433.333343505859,416.666656494141,420.833343505859,846720,"2021-09-03","CCSI"
420.833343505859,429.166656494141,415,415,1053960,"2021-09-06","CCSI"
416.666656494141,429.166656494141,415,415,1192920,"2021-09-07","CCSI"
416.666656494141,425,401.666656494141,410,2561040,"2021-09-08","CCSI"
410,420.833343505859,405,420.833343505859,1741680,"2021-09-09","CCSI"
420.833343505859,429.166656494141,410,425,1384200,"2021-09-10","CCSI"
425,429.166656494141,410,411.666656494141,491880,"2021-09-13","CCSI"
429.166656494141,504.166656494141,413.333343505859,470.833343505859,21600240,"2021-09-14","CCSI"
475,479.166656494141,445.833343505859,458.333343505859,6709320,"2021-09-15","CCSI"
462.5,470.833343505859,445.833343505859,454.166656494141,1905360,"2021-09-16","CCSI"
454.166656494141,475,450,462.5,1705560,"2021-09-17","CCSI"
466.666656494141,479.166656494141,445.833343505859,458.333343505859,1558080,"2021-09-20","CCSI"
458.333343505859,462.5,429.166656494141,454.166656494141,2762640,"2021-09-21","CCSI"
454.166656494141,470.833343505859,437.5,458.333343505859,1722000,"2021-09-22","CCSI"
458.333343505859,475,454.166656494141,454.166656494141,970080,"2021-09-23","CCSI"
454.166656494141,516.666687011719,454.166656494141,495.833343505859,13099920,"2021-09-24","CCSI"
500,533.333312988281,483.333343505859,500,4507920,"2021-09-27","CCSI"
500,525,470.833343505859,475,3211920,"2021-09-28","CCSI"
475,495.833343505859,466.666656494141,491.666656494141,1295400,"2021-09-29","CCSI"
495.833343505859,500,479.166656494141,487.5,1096320,"2021-09-30","CCSI"
487.5,500,470.833343505859,475,832320,"2021-10-01","CCSI"
475,491.666656494141,458.333343505859,470.833343505859,1884960,"2021-10-04","CCSI"
470.833343505859,487.5,454.166656494141,458.333343505859,1695720,"2021-10-05","CCSI"
458.333343505859,458.333343505859,433.333343505859,437.5,2522760,"2021-10-06","CCSI"
437.5,479.166656494141,433.333343505859,454.166656494141,1709520,"2021-10-07","CCSI"
425,475,425,458.333343505859,982560,"2021-10-08","CCSI"
458.333343505859,475,450,450,324840,"2021-10-11","CCSI"
454.166656494141,470.833343505859,441.666656494141,466.666656494141,892320,"2021-10-12","CCSI"
466.666656494141,475,450,462.5,242040,"2021-10-13","CCSI"
462.5,466.666656494141,445.833343505859,462.5,434760,"2021-10-14","CCSI"
462.5,466.666656494141,437.5,441.666656494141,1554720,"2021-10-15","CCSI"
483.333343505859,483.333343505859,441.666656494141,450,597840,"2021-10-18","CCSI"
458.333343505859,458.333343505859,445.833343505859,450,353880,"2021-10-19","CCSI"
454.166656494141,458.333343505859,445.833343505859,450,495120,"2021-10-21","CCSI"
454.166656494141,454.166656494141,445.833343505859,445.833343505859,217080,"2021-10-22","CCSI"
454.166656494141,491.666656494141,450,487.5,3546480,"2021-10-25","CCSI"
491.666656494141,500,470.833343505859,491.666656494141,1997040,"2021-10-26","CCSI"
495.833343505859,500,479.166656494141,500,2848440,"2021-10-27","CCSI"
504.166656494141,525,500,516.666687011719,5683080,"2021-10-28","CCSI"
520.833312988281,525,504.166656494141,504.166656494141,4581840,"2021-10-29","CCSI"
550,565,470,530,3593600,"2021-11-01","CCSI"
540,600,540,590,5671700,"2021-11-02","CCSI"
590,600,560,575,2206800,"2021-11-03","CCSI"
575,585,570,585,673000,"2021-11-04","CCSI"
585,630,580,595,1053500,"2021-11-05","CCSI"
600,600,560,565,1851100,"2021-11-08","CCSI"
570,580,550,550,761900,"2021-11-09","CCSI"
550,595,550,560,835800,"2021-11-10","CCSI"
565,575,560,565,269800,"2021-11-11","CCSI"
565,575,555,570,355000,"2021-11-12","CCSI"
570,570,550,560,382200,"2021-11-15","CCSI"
560,575,540,540,548700,"2021-11-16","CCSI"
540,570,540,555,441700,"2021-11-17","CCSI"
560,570,530,545,539600,"2021-11-18","CCSI"
545,560,540,550,359100,"2021-11-19","CCSI"
550,560,545,550,201700,"2021-11-22","CCSI"
560,560,540,550,332600,"2021-11-23","CCSI"
545,560,520,540,1627600,"2021-11-24","CCSI"
505,550,505,540,2779200,"2021-11-25","CCSI"
540,580,535,575,4218700,"2021-11-26","CCSI"
580,620,555,570,3963400,"2021-11-29","CCSI"
570,595,545,580,2715600,"2021-11-30","CCSI"
585,585,550,550,1644100,"2021-12-01","CCSI"
550,570,530,545,842100,"2021-12-02","CCSI"
550,560,535,545,793300,"2021-12-03","CCSI"
545,560,535,545,315500,"2021-12-06","CCSI"
545,560,515,535,1777100,"2021-12-07","CCSI"
540,545,530,535,362300,"2021-12-08","CCSI"
535,540,530,540,249700,"2021-12-09","CCSI"
540,550,525,540,556000,"2021-12-10","CCSI"
540,560,540,560,1024100,"2021-12-13","CCSI"
560,595,560,575,1784000,"2021-12-14","CCSI"
575,590,565,570,698100,"2021-12-15","CCSI"
575,590,550,565,533700,"2021-12-16","CCSI"
565,580,550,555,328100,"2021-12-17","CCSI"
555,565,530,545,1184100,"2021-12-20","CCSI"
545,555,535,545,569900,"2021-12-21","CCSI"
545,680,545,680,13389600,"2021-12-22","CCSI"
750,770,640,705,14177100,"2021-12-23","CCSI"
705,750,670,705,3238600,"2021-12-24","CCSI"
715,800,710,735,5113900,"2021-12-27","CCSI"
740,740,700,710,1500900,"2021-12-28","CCSI"
710,785,710,755,3614200,"2021-12-29","CCSI"
760,765,725,725,1330600,"2021-12-30","CCSI"
725,755,715,745,1185400,"2022-01-03","CCSI"
750,840,740,825,5105200,"2022-01-04","CCSI"
825,860,790,820,1721700,"2022-01-05","CCSI"
820,840,800,825,1330400,"2022-01-06","CCSI"
825,860,810,815,1282000,"2022-01-07","CCSI"
815,830,800,810,984000,"2022-01-10","CCSI"
810,815,785,800,1115100,"2022-01-11","CCSI"
800,830,745,745,5077900,"2022-01-12","CCSI"
745,785,725,750,1338900,"2022-01-13","CCSI"
750,815,730,810,1887000,"2022-01-14","CCSI"
810,825,755,795,3812300,"2022-01-17","CCSI"
780,785,740,745,2464700,"2022-01-18","CCSI"
750,770,695,755,1340200,"2022-01-19","CCSI"
765,780,745,765,371800,"2022-01-20","CCSI"
765,775,745,760,291700,"2022-01-21","CCSI"
760,795,740,775,615100,"2022-01-24","CCSI"
770,790,735,755,1358800,"2022-01-25","CCSI"
755,780,745,775,1316200,"2022-01-26","CCSI"
775,795,755,760,681000,"2022-01-27","CCSI"
770,780,760,770,296800,"2022-01-28","CCSI"
770,780,750,770,562200,"2022-01-31","CCSI"
770,785,765,785,268300,"2022-02-02","CCSI"
785,830,785,805,3678100,"2022-02-03","CCSI"
815,835,785,795,1376800,"2022-02-04","CCSI"
795,810,785,805,501100,"2022-02-07","CCSI"
805,820,790,800,586600,"2022-02-08","CCSI"
800,815,785,800,573400,"2022-02-09","CCSI"
800,815,765,800,1024200,"2022-02-10","CCSI"
795,815,785,815,818200,"2022-02-11","CCSI"
815,845,800,815,1079600,"2022-02-14","CCSI"
820,835,815,825,356000,"2022-02-15","CCSI"
825,835,815,830,465200,"2022-02-16","CCSI"
845,845,815,830,438300,"2022-02-17","CCSI"
830,835,800,820,459100,"2022-02-18","CCSI"
820,820,790,800,470000,"2022-02-21","CCSI"
800,810,755,785,1307700,"2022-02-22","CCSI"
780,800,765,790,241900,"2022-02-23","CCSI"
790,800,740,775,1160300,"2022-02-24","CCSI"
775,820,760,820,2459500,"2022-02-25","CCSI"
825,915,810,830,2512100,"2022-03-01","CCSI"
875,875,785,830,489600,"2022-03-02","CCSI"
830,870,815,825,679600,"2022-03-04","CCSI"
825,840,800,815,1261300,"2022-03-07","CCSI"
815,825,780,780,399700,"2022-03-08","CCSI"
780,820,770,800,1939600,"2022-03-09","CCSI"
800,810,780,800,297100,"2022-03-10","CCSI"
805,810,790,805,687000,"2022-03-11","CCSI"
805,820,790,805,144000,"2022-03-14","CCSI"
805,810,780,800,334000,"2022-03-15","CCSI"
805,805,785,790,204100,"2022-03-16","CCSI"
795,805,785,790,154300,"2022-03-17","CCSI"
790,800,780,800,294800,"2022-03-18","CCSI"
800,805,790,800,152900,"2022-03-21","CCSI"
800,805,780,795,664100,"2022-03-22","CCSI"
795,800,775,790,620300,"2022-03-23","CCSI"
790,790,765,780,1006700,"2022-03-24","CCSI"
780,780,740,765,1627600,"2022-03-25","CCSI"
765,800,750,770,781200,"2022-03-28","CCSI"
765,790,760,770,110000,"2022-03-29","CCSI"
770,790,760,765,389500,"2022-03-30","CCSI"
765,800,765,770,157700,"2022-03-31","CCSI"
775,775,750,750,565400,"2022-04-01","CCSI"
750,780,745,755,358500,"2022-04-04","CCSI"
760,775,750,760,383100,"2022-04-05","CCSI"
770,770,755,765,290300,"2022-04-06","CCSI"
765,780,760,770,891900,"2022-04-07","CCSI"
770,790,765,785,402800,"2022-04-08","CCSI"
785,800,760,760,412800,"2022-04-11","CCSI"
765,770,755,755,177300,"2022-04-12","CCSI"
775,775,715,735,3394300,"2022-04-13","CCSI"
760,760,725,745,567200,"2022-04-14","CCSI"
760,795,745,750,258600,"2022-04-18","CCSI"
780,780,745,755,373100,"2022-04-19","CCSI"
755,780,750,755,473800,"2022-04-20","CCSI"
770,775,745,750,292700,"2022-04-21","CCSI"
770,770,745,760,1078500,"2022-04-22","CCSI"
760,770,710,735,1778200,"2022-04-25","CCSI"
740,765,725,735,212200,"2022-04-26","CCSI"
735,750,705,735,464500,"2022-04-27","CCSI"
735,750,715,735,261300,"2022-04-28","CCSI"
750,765,715,740,560200,"2022-05-09","CCSI"
745,745,715,745,186700,"2022-05-10","CCSI"
745,750,725,740,137900,"2022-05-11","CCSI"
765,765,725,745,123600,"2022-05-12","CCSI"
745,750,730,745,403400,"2022-05-13","CCSI"
765,765,735,755,100500,"2022-05-17","CCSI"
770,770,735,740,36700,"2022-05-18","CCSI"
780,780,715,730,228300,"2022-05-19","CCSI"
760,760,720,740,212700,"2022-05-20","CCSI"
780,780,725,725,30100,"2022-05-23","CCSI"
760,760,720,725,139800,"2022-05-24","CCSI"
740,740,700,720,340800,"2022-05-25","CCSI"
730,730,710,725,77400,"2022-05-27","CCSI"
745,745,705,725,151300,"2022-05-30","CCSI"
730,755,720,750,402500,"2022-05-31","CCSI"
750,760,730,755,270400,"2022-06-02","CCSI"
780,780,730,740,75300,"2022-06-03","CCSI"
740,760,720,740,69300,"2022-06-06","CCSI"
745,750,725,750,55000,"2022-06-07","CCSI"
750,760,730,735,67400,"2022-06-08","CCSI"
750,750,720,730,65700,"2022-06-09","CCSI"
760,760,720,720,164200,"2022-06-10","CCSI"
720,720,705,720,231900,"2022-06-13","CCSI"
750,750,705,715,154700,"2022-06-14","CCSI"
715,735,700,700,398700,"2022-06-15","CCSI"
700,725,690,710,133800,"2022-06-16","CCSI"
710,720,665,700,230600,"2022-06-17","CCSI"
710,720,665,700,106000,"2022-06-20","CCSI"
715,720,690,700,78700,"2022-06-21","CCSI"
720,725,695,715,49400,"2022-06-22","CCSI"
720,725,675,715,348800,"2022-06-23","CCSI"
715,715,690,710,103300,"2022-06-24","CCSI"
690,715,690,705,108600,"2022-06-27","CCSI"
710,720,660,715,569800,"2022-06-28","CCSI"
715,720,710,715,34000,"2022-06-29","CCSI"
715,720,710,715,17400,"2022-06-30","CCSI"
720,720,690,700,107000,"2022-07-01","CCSI"
710,710,670,675,390200,"2022-07-04","CCSI"
710,710,665,680,70300,"2022-07-05","CCSI"
700,700,675,680,45300,"2022-07-06","CCSI"
720,720,680,700,45400,"2022-07-07","CCSI"
720,720,675,700,61800,"2022-07-08","CCSI"
700,720,700,715,33900,"2022-07-11","CCSI"
725,725,700,710,85800,"2022-07-12","CCSI"
720,720,695,695,22800,"2022-07-13","CCSI"
710,720,675,700,115100,"2022-07-14","CCSI"
710,710,690,690,223900,"2022-07-15","CCSI"
730,730,685,695,74900,"2022-07-18","CCSI"
720,720,690,700,12800,"2022-07-19","CCSI"
735,735,695,705,61800,"2022-07-20","CCSI"
715,715,700,700,140500,"2022-07-21","CCSI"
710,710,700,700,81800,"2022-07-22","CCSI"
730,730,700,700,207000,"2022-07-25","CCSI"
720,720,700,705,178300,"2022-07-26","CCSI"
715,715,700,700,85300,"2022-07-27","CCSI"
720,720,695,695,99600,"2022-07-28","CCSI"
710,710,695,705,77500,"2022-07-29","CCSI"
710,710,695,700,129100,"2022-08-01","CCSI"
705,705,695,695,27200,"2022-08-02","CCSI"
705,705,690,690,99900,"2022-08-03","CCSI"
700,700,685,695,26700,"2022-08-04","CCSI"
695,700,685,700,68500,"2022-08-05","CCSI"
700,700,680,680,88800,"2022-08-08","CCSI"
700,700,675,680,75200,"2022-08-09","CCSI"
700,700,665,680,78800,"2022-08-10","CCSI"
695,695,670,675,96700,"2022-08-11","CCSI"
695,695,650,675,292200,"2022-08-12","CCSI"
675,680,645,675,395400,"2022-08-15","CCSI"
675,700,660,660,128500,"2022-08-16","CCSI"
700,700,650,665,239800,"2022-08-18","CCSI"
675,675,650,655,469300,"2022-08-19","CCSI"
670,670,650,660,97600,"2022-08-22","CCSI"
670,670,650,660,129900,"2022-08-23","CCSI"
680,680,650,665,181500,"2022-08-24","CCSI"
675,720,665,700,307000,"2022-08-25","CCSI"
715,715,680,700,40700,"2022-08-26","CCSI"
700,710,685,685,21700,"2022-08-29","CCSI"
705,705,680,685,92300,"2022-08-30","CCSI"
700,705,680,695,33500,"2022-08-31","CCSI"
725,725,680,680,19000,"2022-09-01","CCSI"
700,700,675,695,46700,"2022-09-02","CCSI"
700,700,675,675,56600,"2022-09-05","CCSI"
690,700,675,680,50500,"2022-09-06","CCSI"
700,700,650,690,149200,"2022-09-07","CCSI"
695,695,655,690,415000,"2022-09-08","CCSI"
695,695,670,695,25400,"2022-09-09","CCSI"
695,695,670,670,130100,"2022-09-12","CCSI"
695,695,665,670,121400,"2022-09-13","CCSI"
690,690,665,670,256400,"2022-09-14","CCSI"
675,690,655,660,201400,"2022-09-15","CCSI"
660,685,660,665,90400,"2022-09-16","CCSI"
680,690,665,685,114200,"2022-09-19","CCSI"
705,705,680,680,52900,"2022-09-20","CCSI"
695,695,670,670,126600,"2022-09-21","CCSI"
695,695,660,670,246900,"2022-09-22","CCSI"
690,690,655,665,291900,"2022-09-23","CCSI"
680,695,660,675,120400,"2022-09-26","CCSI"
690,690,665,665,153200,"2022-09-27","CCSI"
680,685,660,660,41500,"2022-09-28","CCSI"
670,680,650,650,118100,"2022-09-29","CCSI"
680,680,625,650,227200,"2022-09-30","CCSI"
670,675,650,650,105300,"2022-10-03","CCSI"
670,700,650,650,349000,"2022-10-04","CCSI"
680,680,645,650,117800,"2022-10-05","CCSI"
680,680,645,665,78900,"2022-10-06","CCSI"
675,690,650,680,57700,"2022-10-07","CCSI"
690,700,665,695,85000,"2022-10-10","CCSI"
705,705,675,695,45000,"2022-10-11","CCSI"
700,700,675,690,41800,"2022-10-12","CCSI"
715,715,675,695,48700,"2022-10-13","CCSI"
720,720,680,700,343500,"2022-10-14","CCSI"
710,725,670,690,94700,"2022-10-17","CCSI"
700,700,675,695,30400,"2022-10-18","CCSI"
700,705,670,690,195000,"2022-10-19","CCSI"
730,730,670,680,21700,"2022-10-20","CCSI"
700,700,665,690,71900,"2022-10-21","CCSI"
695,710,670,690,106000,"2022-10-24","CCSI"
695,700,655,680,194500,"2022-10-25","CCSI"
650,690,650,675,8600,"2022-10-26","CCSI"
630,710,630,685,81300,"2022-10-27","CCSI"
695,700,670,700,34900,"2022-10-28","CCSI"
655,710,655,700,175000,"2022-10-31","CCSI"
655,705,655,685,58200,"2022-11-01","CCSI"
690,695,665,665,104900,"2022-11-02","CCSI"
620,700,620,680,49100,"2022-11-03","CCSI"
685,690,650,690,317000,"2022-11-04","CCSI"
730,730,675,690,61000,"2022-11-07","CCSI"
700,700,665,690,32900,"2022-11-08","CCSI"
735,735,670,685,11400,"2022-11-09","CCSI"
685,705,665,705,421600,"2022-11-10","CCSI"
750,750,675,710,86900,"2022-11-11","CCSI"
740,740,690,710,41200,"2022-11-14","CCSI"
710,710,690,700,19700,"2022-11-15","CCSI"
665,700,665,690,10800,"2022-11-16","CCSI"
700,700,675,690,51700,"2022-11-17","CCSI"
700,700,660,700,197700,"2022-11-18","CCSI"
700,700,665,685,57200,"2022-11-21","CCSI"
710,710,670,690,15000,"2022-11-22","CCSI"
715,715,675,690,16500,"2022-11-23","CCSI"
690,690,685,690,13400,"2022-11-24","CCSI"
700,700,675,690,5600,"2022-11-25","CCSI"
735,735,675,690,18000,"2022-11-28","CCSI"
740,740,675,690,59600,"2022-11-29","CCSI"
750,750,675,700,222600,"2022-11-30","CCSI"
700,700,675,690,22600,"2022-12-01","CCSI"
750,750,690,690,5000,"2022-12-02","CCSI"
750,750,655,680,715700,"2022-12-05","CCSI"
730,730,670,690,63300,"2022-12-06","CCSI"
690,690,670,685,12300,"2022-12-07","CCSI"
735,735,675,685,14000,"2022-12-08","CCSI"
685,690,670,680,1200,"2022-12-09","CCSI"
690,690,655,685,85800,"2022-12-12","CCSI"
735,735,670,685,27800,"2022-12-13","CCSI"
740,740,675,685,2300,"2022-12-14","CCSI"
685,685,655,665,72300,"2022-12-15","CCSI"
720,720,635,680,491900,"2022-12-16","CCSI"
690,690,665,675,7000,"2022-12-19","CCSI"
745,745,645,675,297800,"2022-12-20","CCSI"
675,680,655,680,158600,"2022-12-21","CCSI"
680,685,660,680,24200,"2022-12-22","CCSI"
680,680,680,680,700,"2022-12-23","CCSI"
700,700,650,670,192300,"2022-12-26","CCSI"
670,670,655,665,123900,"2022-12-27","CCSI"
620,665,620,660,165400,"2022-12-28","CCSI"
710,710,645,660,112200,"2022-12-29","CCSI"
705,705,660,695,100300,"2022-12-30","CCSI"
690,690,655,690,276200,"2023-01-02","CCSI"
690,690,670,685,26200,"2023-01-03","CCSI"
685,690,670,690,40400,"2023-01-04","CCSI"
685,690,655,670,115900,"2023-01-05","CCSI"
670,670,655,670,5700,"2023-01-06","CCSI"
680,680,665,670,2500,"2023-01-09","CCSI"
690,690,645,670,28000,"2023-01-10","CCSI"
670,675,660,675,8200,"2023-01-11","CCSI"
670,670,645,665,26300,"2023-01-12","CCSI"
670,675,640,640,105300,"2023-01-13","CCSI"
660,675,640,670,90100,"2023-01-16","CCSI"
670,675,660,665,13000,"2023-01-17","CCSI"
645,685,645,670,54600,"2023-01-18","CCSI"
675,680,660,670,24900,"2023-01-19","CCSI"
675,675,660,670,21200,"2023-01-20","CCSI"
670,670,655,665,10700,"2023-01-24","CCSI"
665,715,645,680,178100,"2023-01-25","CCSI"
680,685,675,685,20500,"2023-01-26","CCSI"
690,690,645,685,447800,"2023-01-27","CCSI"
685,685,660,670,50200,"2023-01-30","CCSI"
680,700,630,700,565600,"2023-01-31","CCSI"
700,700,655,670,143700,"2023-02-01","CCSI"
665,670,625,660,474400,"2023-02-02","CCSI"
660,675,650,675,72100,"2023-02-03","CCSI"
660,675,660,675,32600,"2023-02-06","CCSI"
670,675,650,670,35100,"2023-02-07","CCSI"
670,670,650,670,13600,"2023-02-08","CCSI"
665,680,635,680,152200,"2023-02-09","CCSI"
680,685,660,680,153900,"2023-02-10","CCSI"
680,680,640,670,118500,"2023-02-13","CCSI"
670,670,650,665,90300,"2023-02-14","CCSI"
665,670,665,670,49100,"2023-02-15","CCSI"
675,675,655,670,12300,"2023-02-16","CCSI"
670,670,660,670,500,"2023-02-17","CCSI"
670,670,650,670,157000,"2023-02-20","CCSI"
670,670,640,650,36100,"2023-02-21","CCSI"
665,670,625,655,581500,"2023-02-22","CCSI"
660,660,645,655,14900,"2023-02-23","CCSI"
655,660,640,650,8300,"2023-02-24","CCSI"
650,660,640,655,39800,"2023-02-27","CCSI"
655,670,645,665,121700,"2023-02-28","CCSI"
670,670,645,665,95600,"2023-03-01","CCSI"
665,665,650,655,52400,"2023-03-02","CCSI"
655,665,650,660,27800,"2023-03-03","CCSI"
665,665,645,660,13200,"2023-03-06","CCSI"
660,660,640,660,33000,"2023-03-07","CCSI"
660,660,645,655,25500,"2023-03-08","CCSI"
655,660,635,655,99800,"2023-03-09","CCSI"
650,655,645,655,6500,"2023-03-10","CCSI"
650,650,630,630,156500,"2023-03-13","CCSI"
630,665,600,650,374400,"2023-03-14","CCSI"
660,660,615,650,112500,"2023-03-15","CCSI"
655,655,635,650,49500,"2023-03-16","CCSI"
655,655,655,655,100,"2023-03-17","CCSI"
655,660,635,655,22500,"2023-03-20","CCSI"
655,655,640,655,500,"2023-03-21","CCSI"
655,655,640,655,13400,"2023-03-24","CCSI"
655,655,625,655,46400,"2023-03-27","CCSI"
655,655,630,650,45000,"2023-03-28","CCSI"
655,655,640,650,53100,"2023-03-29","CCSI"
650,800,650,670,573400,"2023-03-30","CCSI"
670,675,660,670,38300,"2023-03-31","CCSI"
670,675,650,670,183900,"2023-04-03","CCSI"
670,670,655,665,1900,"2023-04-04","CCSI"
660,665,645,665,35000,"2023-04-05","CCSI"
660,665,640,655,90200,"2023-04-06","CCSI"
655,655,640,655,86800,"2023-04-10","CCSI"
655,660,650,660,45400,"2023-04-11","CCSI"
660,660,640,660,21300,"2023-04-12","CCSI"
660,660,645,660,19000,"2023-04-13","CCSI"
660,660,655,660,10800,"2023-04-14","CCSI"
655,660,650,660,3600,"2023-04-17","CCSI"
660,660,650,655,6600,"2023-04-18","CCSI"
645,660,635,655,373500,"2023-04-26","CCSI"
670,670,635,655,183800,"2023-04-27","CCSI"
675,675,640,655,36200,"2023-04-28","CCSI"
650,660,645,655,49600,"2023-05-02","CCSI"
655,655,650,655,33300,"2023-05-03","CCSI"
655,655,640,655,127600,"2023-05-04","CCSI"
655,655,650,655,42800,"2023-05-05","CCSI"
685,685,635,650,24400,"2023-05-08","CCSI"
650,655,630,655,256200,"2023-05-09","CCSI"
655,655,635,645,97300,"2023-05-10","CCSI"
655,655,635,645,16900,"2023-05-11","CCSI"
650,650,630,645,33600,"2023-05-12","CCSI"
655,655,630,645,74900,"2023-05-15","CCSI"
640,660,630,655,454100,"2023-05-16","CCSI"
655,660,630,655,381000,"2023-05-17","CCSI"
685,685,635,655,35700,"2023-05-19","CCSI"
650,650,625,645,149300,"2023-05-22","CCSI"
655,655,635,650,29300,"2023-05-23","CCSI"
650,650,635,650,2200,"2023-05-24","CCSI"
650,650,635,650,11600,"2023-05-25","CCSI"
645,650,630,650,28400,"2023-05-26","CCSI"
650,650,630,640,27500,"2023-05-29","CCSI"
645,650,630,640,27800,"2023-05-30","CCSI"
650,650,630,640,3700,"2023-05-31","CCSI"
670,670,610,620,135500,"2023-06-05","CCSI"
650,650,575,640,147800,"2023-06-06","CCSI"
670,670,620,640,41700,"2023-06-07","CCSI"
655,655,620,640,11700,"2023-06-08","CCSI"
640,640,620,630,30000,"2023-06-09","CCSI"
630,630,625,630,22100,"2023-06-12","CCSI"
630,630,615,625,63700,"2023-06-13","CCSI"
625,660,610,645,209800,"2023-06-14","CCSI"
680,680,635,645,108000,"2023-06-15","CCSI"
645,645,630,645,1500,"2023-06-16","CCSI"
645,645,625,645,60100,"2023-06-19","CCSI"
645,645,620,630,118400,"2023-06-20","CCSI"
630,630,615,625,33700,"2023-06-21","CCSI"
625,625,610,625,22500,"2023-06-22","CCSI"
625,640,610,640,1e+05,"2023-06-23","CCSI"
640,660,635,640,83700,"2023-06-26","CCSI"
640,650,625,645,23300,"2023-06-27","CCSI"
645,660,635,645,65100,"2023-07-03","CCSI"
650,650,625,640,49500,"2023-07-04","CCSI"
640,640,620,630,15000,"2023-07-05","CCSI"
635,640,620,630,34800,"2023-07-06","CCSI"
625,630,620,625,66400,"2023-07-07","CCSI"
630,650,625,645,52400,"2023-07-10","CCSI"
645,645,630,640,34800,"2023-07-11","CCSI"
645,645,620,640,24200,"2023-07-12","CCSI"
635,645,630,645,7600,"2023-07-13","CCSI"
645,645,630,645,7300,"2023-07-14","CCSI"
645,645,620,630,94700,"2023-07-17","CCSI"
645,645,620,630,96800,"2023-07-18","CCSI"
635,635,620,625,101100,"2023-07-20","CCSI"
640,640,615,625,64700,"2023-07-21","CCSI"
635,635,615,625,35200,"2023-07-24","CCSI"
625,645,620,640,49900,"2023-07-25","CCSI"
640,640,615,635,34800,"2023-07-26","CCSI"
635,635,615,620,6300,"2023-07-27","CCSI"
630,630,535,610,454900,"2023-07-28","CCSI"
610,610,550,595,97000,"2023-07-31","CCSI"
595,600,540,600,478000,"2023-08-01","CCSI"
595,600,520,520,550400,"2023-08-02","CCSI"
525,550,500,520,157000,"2023-08-03","CCSI"
515,535,500,530,209300,"2023-08-04","CCSI"
530,530,510,525,27300,"2023-08-07","CCSI"
525,530,510,515,15800,"2023-08-08","CCSI"
525,635,500,610,307600,"2023-08-09","CCSI"
640,640,560,610,47900,"2023-08-10","CCSI"
615,710,615,635,333900,"2023-08-11","CCSI"
640,640,580,630,41000,"2023-08-14","CCSI"
635,635,600,625,7000,"2023-08-15","CCSI"
600,615,550,595,17200,"2023-08-16","CCSI"
620,620,530,570,30800,"2023-08-18","CCSI"
575,605,565,600,50900,"2023-08-21","CCSI"
600,650,585,590,205100,"2023-08-22","CCSI"
590,640,590,620,35200,"2023-08-23","CCSI"
640,640,590,610,21000,"2023-08-24","CCSI"
640,640,575,600,38100,"2023-08-25","CCSI"
620,620,580,600,37400,"2023-08-28","CCSI"
620,620,580,600,124700,"2023-08-29","CCSI"
620,630,585,600,135800,"2023-08-30","CCSI"
625,625,590,610,123500,"2023-08-31","CCSI"
620,630,575,600,34500,"2023-09-01","CCSI"
600,650,575,635,324800,"2023-09-04","CCSI"
640,640,585,585,83200,"2023-09-05","CCSI"
620,620,585,600,3900,"2023-09-06","CCSI"
620,620,585,620,180100,"2023-09-07","CCSI"
620,620,580,595,32100,"2023-09-08","CCSI"
585,630,585,595,357700,"2023-09-11","CCSI"
595,625,585,600,185100,"2023-09-12","CCSI"
620,620,585,610,3700,"2023-09-13","CCSI"
610,625,590,620,4000,"2023-09-14","CCSI"
630,630,590,590,3000,"2023-09-15","CCSI"
610,620,520,565,45800,"2023-09-18","CCSI"
600,600,500,540,27800,"2023-09-19","CCSI"
550,575,510,530,41500,"2023-09-20","CCSI"
570,570,500,550,37200,"2023-09-21","CCSI"
550,565,530,565,5300,"2023-09-22","CCSI"
540,560,540,560,8300,"2023-09-25","CCSI"
550,580,550,565,8300,"2023-09-26","CCSI"
540,565,540,565,900,"2023-09-27","CCSI"
545,570,545,565,9100,"2023-09-29","CCSI"
540,580,535,575,37300,"2023-10-02","CCSI"
560,635,560,595,201800,"2023-10-03","CCSI"
595,610,575,580,151700,"2023-10-04","CCSI"
580,590,560,590,6100,"2023-10-05","CCSI"
540,600,540,560,139500,"2023-10-06","CCSI"
555,590,550,550,16800,"2023-10-09","CCSI"
540,575,535,540,4800,"2023-10-10","CCSI"
540,585,530,535,80600,"2023-10-11","CCSI"
535,590,525,535,339200,"2023-10-12","CCSI"
535,550,515,550,26400,"2023-10-13","CCSI"
530,550,525,525,20800,"2023-10-16","CCSI"
525,555,505,510,71400,"2023-10-17","CCSI"
520,525,505,505,43400,"2023-10-18","CCSI"
500,555,500,505,38200,"2023-10-19","CCSI"
505,525,488,500,85700,"2023-10-20","CCSI"
500,520,500,500,19700,"2023-10-23","CCSI"
500,555,500,505,59800,"2023-10-24","CCSI"
500,545,500,505,36800,"2023-10-25","CCSI"
510,525,500,500,29800,"2023-10-26","CCSI"
500,520,500,500,23500,"2023-10-27","CCSI"
500,515,500,500,4900,"2023-10-30","CCSI"
498,505,498,500,3500,"2023-10-31","CCSI"
500,505,500,500,163000,"2023-11-01","CCSI"
496,505,496,505,23100,"2023-11-02","CCSI"
496,500,476,496,44600,"2023-11-03","CCSI"
492,494,480,494,97300,"2023-11-06","CCSI"
482,505,482,492,91500,"2023-11-07","CCSI"
488,490,470,470,25300,"2023-11-08","CCSI"
464,482,462,482,30800,"2023-11-09","CCSI"
462,468,460,464,70000,"2023-11-10","CCSI"
460,466,450,460,39600,"2023-11-13","CCSI"
452,462,448,460,19400,"2023-11-14","CCSI"
460,460,448,450,16200,"2023-11-15","CCSI"
450,496,432,466,77100,"2023-11-16","CCSI"
454,466,450,450,112800,"2023-11-17","CCSI"
446,454,440,454,102100,"2023-11-20","CCSI"
454,454,450,450,300,"2023-11-21","CCSI"
450,450,442,448,71900,"2023-11-22","CCSI"
444,448,438,442,172100,"2023-11-23","CCSI"
442,545,442,486,267600,"2023-11-24","CCSI"
496,496,466,484,7700,"2023-11-27","CCSI"
468,605,468,525,221800,"2023-11-28","CCSI"
525,525,486,520,71100,"2023-11-29","CCSI"
520,535,500,535,12700,"2023-11-30","CCSI"
535,535,505,530,23800,"2023-12-01","CCSI"
530,535,490,525,5100,"2023-12-04","CCSI"
525,530,500,525,1500,"2023-12-05","CCSI"
525,540,505,535,8000,"2023-12-06","CCSI"
535,535,500,530,3600,"2023-12-07","CCSI"
530,530,530,530,0,"2023-12-08","CCSI"
460,494,460,490,16900,"2023-12-11","CCSI"
488,525,484,494,6100,"2023-12-12","CCSI"
505,520,486,498,15200,"2023-12-13","CCSI"
515,515,490,505,4000,"2023-12-14","CCSI"
505,505,500,505,14700,"2023-12-15","CCSI"
545,545,510,515,3100,"2023-12-18","CCSI"
550,550,520,520,300,"2023-12-19","CCSI"
500,545,480,480,77400,"2023-12-20","CCSI"
470,500,470,500,25000,"2023-12-21","CCSI"
550,550,472,498,20900,"2023-12-22","CCSI"
496,500,478,482,15400,"2023-12-27","CCSI"
500,500,460,500,11500,"2023-12-28","CCSI"
470,474,470,470,3600,"2023-12-29","CCSI"
474,484,450,478,6800,"2024-01-02","CCSI"
468,478,462,478,900,"2024-01-03","CCSI"
470,478,460,478,1700,"2024-01-04","CCSI"
472,472,460,470,6300,"2024-01-05","CCSI"
470,470,440,466,2800,"2024-01-08","CCSI"
450,462,440,458,32900,"2024-01-09","CCSI"
458,458,400,440,16200,"2024-01-10","CCSI"
440,440,434,436,16300,"2024-01-11","CCSI"
432,440,380,432,37000,"2024-01-12","CCSI"
432,442,430,442,5800,"2024-01-15","CCSI"
432,460,432,460,9100,"2024-01-16","CCSI"
446,468,434,446,18200,"2024-01-17","CCSI"
440,460,440,456,5900,"2024-01-18","CCSI"
440,458,430,456,8300,"2024-01-19","CCSI"
440,460,430,460,1600,"2024-01-22","CCSI"
438,456,438,456,700,"2024-01-23","CCSI"
450,450,440,450,1100,"2024-01-24","CCSI"
432,446,430,446,37100,"2024-01-25","CCSI"
440,446,430,446,54200,"2024-01-26","CCSI"
440,456,424,424,2800,"2024-01-29","CCSI"
422,450,418,442,63100,"2024-01-30","CCSI"
442,456,442,452,35100,"2024-01-31","CCSI"
440,450,440,450,1400,"2024-02-01","CCSI"
438,450,434,450,1000,"2024-02-02","CCSI"
450,450,420,430,2100,"2024-02-05","CCSI"
420,446,410,446,25500,"2024-02-06","CCSI"
444,446,444,446,15500,"2024-02-07","CCSI"
434,444,420,444,2100,"2024-02-12","CCSI"
440,446,426,444,2100,"2024-02-13","CCSI"
444,444,442,442,600,"2024-02-15","CCSI"
424,444,424,444,300,"2024-02-16","CCSI"
440,440,438,438,2600,"2024-02-19","CCSI"
430,430,424,424,1000,"2024-02-20","CCSI"
424,424,422,422,9700,"2024-02-21","CCSI"
420,420,420,420,200,"2024-02-22","CCSI"
418,420,414,414,600,"2024-02-23","CCSI"
414,414,396,412,6400,"2024-02-26","CCSI"
410,412,394,410,12500,"2024-02-27","CCSI"
410,414,390,392,134700,"2024-02-28","CCSI"
398,408,384,398,8500,"2024-02-29","CCSI"
390,420,378,398,108500,"2024-03-01","CCSI"
400,418,398,400,38100,"2024-03-04","CCSI"
410,410,384,400,48300,"2024-03-05","CCSI"
400,408,388,400,30100,"2024-03-06","CCSI"
400,402,390,390,21500,"2024-03-07","CCSI"
390,400,386,398,33800,"2024-03-08","CCSI"
398,408,390,390,30900,"2024-03-13","CCSI"
400,408,384,398,6100,"2024-03-14","CCSI"
408,408,398,408,63300,"2024-03-15","CCSI"
408,510,408,480,89700,"2024-03-18","CCSI"
478,600,410,420,306100,"2024-03-19","CCSI"
440,440,400,424,48200,"2024-03-20","CCSI"
440,440,392,422,114600,"2024-03-21","CCSI"
440,440,396,410,41600,"2024-03-22","CCSI"
432,432,392,400,36300,"2024-03-25","CCSI"
420,420,396,410,10100,"2024-03-26","CCSI"
408,428,380,406,6200,"2024-03-27","CCSI"
408,434,396,402,93900,"2024-03-28","CCSI"
420,420,398,398,2900,"2024-04-01","CCSI"
410,418,384,400,14100,"2024-04-02","CCSI"
400,400,390,396,32000,"2024-04-03","CCSI"
390,398,390,398,600,"2024-04-04","CCSI"
390,398,388,398,30400,"2024-04-05","CCSI"
386,408,360,406,27200,"2024-04-16","CCSI"
406,406,390,390,7700,"2024-04-17","CCSI"
394,400,390,392,4000,"2024-04-18","CCSI"
396,402,384,396,1500,"2024-04-19","CCSI"
402,402,386,390,6300,"2024-04-22","CCSI"
390,390,380,382,2800,"2024-04-23","CCSI"
386,386,382,386,700,"2024-04-24","CCSI"
400,400,386,394,1600,"2024-04-25","CCSI"
386,386,370,386,9300,"2024-04-26","CCSI"
390,390,368,386,17200,"2024-04-29","CCSI"
400,400,386,386,6500,"2024-04-30","CCSI"
400,400,380,386,5000,"2024-05-02","CCSI"
390,390,382,388,1100,"2024-05-03","CCSI"
380,388,370,386,7000,"2024-05-06","CCSI"
392,412,360,384,11900,"2024-05-07","CCSI"
384,388,380,386,1800,"2024-05-08","CCSI"
386,386,370,386,3000,"2024-05-13","CCSI"
386,400,384,388,21600,"2024-05-14","CCSI"
388,396,376,388,6600,"2024-05-15","CCSI"
400,400,380,386,1200,"2024-05-16","CCSI"
388,404,374,392,10900,"2024-05-17","CCSI"
400,400,388,388,1400,"2024-05-20","CCSI"
380,390,360,386,4000,"2024-05-21","CCSI"
386,386,352,384,2200,"2024-05-22","CCSI"
400,400,392,392,1000,"2024-05-27","CCSI"
392,420,380,400,3900,"2024-05-28","CCSI"
420,420,374,398,2800,"2024-05-29","CCSI"
410,416,360,404,32500,"2024-05-30","CCSI"
410,420,402,404,2400,"2024-05-31","CCSI"
420,420,390,400,500,"2024-06-03","CCSI"
420,420,376,400,1900,"2024-06-04","CCSI"
420,420,380,396,11200,"2024-06-05","CCSI"
414,414,386,388,1800,"2024-06-06","CCSI"
404,404,382,390,3700,"2024-06-07","CCSI"
400,400,376,388,18800,"2024-06-10","CCSI"
384,388,362,386,17400,"2024-06-11","CCSI"
392,392,372,388,4500,"2024-06-12","CCSI"
392,392,370,382,1800,"2024-06-13","CCSI"
390,432,374,380,141300,"2024-06-14","CCSI"
380,380,362,372,14600,"2024-06-19","CCSI"
390,428,388,390,206000,"2024-06-20","CCSI"
390,390,380,380,6400,"2024-06-21","CCSI"
400,400,372,378,3800,"2024-06-24","CCSI"
384,394,370,382,41400,"2024-06-25","CCSI"
400,400,360,386,87500,"2024-06-26","CCSI"
384,388,372,386,6300,"2024-06-27","CCSI"
390,390,372,372,2400,"2024-06-28","CCSI"
388,388,370,378,2800,"2024-07-01","CCSI"
386,386,368,374,127400,"2024-07-02","CCSI"
378,378,372,372,10700,"2024-07-03","CCSI"
388,388,368,374,12500,"2024-07-04","CCSI"
380,380,366,370,11600,"2024-07-05","CCSI"
384,384,366,372,6100,"2024-07-08","CCSI"
378,392,356,366,137500,"2024-07-09","CCSI"
370,370,356,366,24100,"2024-07-10","CCSI"
370,370,358,364,11800,"2024-07-11","CCSI"
364,364,340,356,296000,"2024-07-12","CCSI"
356,356,342,350,31400,"2024-07-15","CCSI"
350,370,348,350,8100,"2024-07-16","CCSI"
362,362,350,352,19400,"2024-07-17","CCSI"
362,362,348,354,3200,"2024-07-18","CCSI"
356,356,346,352,61300,"2024-07-19","CCSI"
370,370,350,350,6600,"2024-07-22","CCSI"
360,360,346,352,95200,"2024-07-23","CCSI"
358,358,330,352,310500,"2024-07-24","CCSI"
352,352,344,352,1700,"2024-07-25","CCSI"
344,350,342,350,118800,"2024-07-26","CCSI"
350,352,336,350,4900,"2024-07-29","CCSI"
350,350,320,346,36800,"2024-07-30","CCSI"
348,348,320,342,69100,"2024-07-31","CCSI"
340,342,304,314,131200,"2024-08-01","CCSI"
312,348,312,320,47100,"2024-08-02","CCSI"
320,362,308,322,176200,"2024-08-05","CCSI"
330,330,312,326,7000,"2024-08-06","CCSI"
318,338,318,320,76500,"2024-08-07","CCSI"
340,340,300,312,55900,"2024-08-08","CCSI"
312,312,288,296,61100,"2024-08-09","CCSI"
298,314,280,298,43500,"2024-08-12","CCSI"
302,312,296,308,47000,"2024-08-13","CCSI"
308,346,302,320,116200,"2024-08-14","CCSI"
340,340,300,320,46200,"2024-08-15","CCSI"
320,372,302,330,224300,"2024-08-16","CCSI"
322,342,298,308,738500,"2024-08-19","CCSI"
308,310,300,302,157000,"2024-08-20","CCSI"
322,322,300,306,21700,"2024-08-21","CCSI"
300,306,292,298,284400,"2024-08-22","CCSI"
304,304,292,300,213400,"2024-08-23","CCSI"
300,300,290,296,45100,"2024-08-26","CCSI"
300,302,292,300,65900,"2024-08-27","CCSI"
304,304,282,296,109700,"2024-08-28","CCSI"
296,296,286,294,41600,"2024-08-29","CCSI"
314,314,292,296,17500,"2024-08-30","CCSI"
300,302,296,298,3800,"2024-09-02","CCSI"
298,298,294,296,39200,"2024-09-03","CCSI"
296,296,288,294,15400,"2024-09-04","CCSI"
296,296,290,296,41700,"2024-09-05","CCSI"
294,296,286,296,82400,"2024-09-06","CCSI"
296,296,290,294,9300,"2024-09-09","CCSI"
292,296,292,292,10300,"2024-09-10","CCSI"
292,292,290,290,16500,"2024-09-11","CCSI"
290,332,286,290,318500,"2024-09-12","CCSI"
292,294,284,290,44600,"2024-09-13","CCSI"
290,294,280,294,283100,"2024-09-17","CCSI"
294,316,286,288,474400,"2024-09-18","CCSI"
290,290,284,288,31400,"2024-09-19","CCSI"
288,292,288,290,9900,"2024-09-20","CCSI"
292,292,280,286,94300,"2024-09-23","CCSI"
284,284,280,284,10200,"2024-09-24","CCSI"
304,304,280,284,80200,"2024-09-25","CCSI"
284,284,278,284,63700,"2024-09-26","CCSI"
284,284,250,278,131000,"2024-09-27","CCSI"
280,282,252,282,50000,"2024-09-30","CCSI"
280,282,274,280,31000,"2024-10-01","CCSI"
280,282,276,276,6100,"2024-10-02","CCSI"
278,282,268,268,9600,"2024-10-03","CCSI"
268,270,260,270,15100,"2024-10-04","CCSI"
260,270,250,262,82700,"2024-10-07","CCSI"
258,264,250,260,61700,"2024-10-08","CCSI"
260,268,244,260,89800,"2024-10-09","CCSI"
260,262,248,256,59800,"2024-10-10","CCSI"
258,282,240,240,402700,"2024-10-11","CCSI"
252,252,236,248,94300,"2024-10-14","CCSI"
250,250,228,240,85700,"2024-10-15","CCSI"
250,270,238,246,626400,"2024-10-16","CCSI"
248,264,240,254,151200,"2024-10-17","CCSI"
254,260,248,260,446500,"2024-10-18","CCSI"
276,276,238,250,576900,"2024-10-21","CCSI"
250,250,238,248,168400,"2024-10-22","CCSI"
248,256,246,246,325500,"2024-10-23","CCSI"
244,252,244,248,191500,"2024-10-24","CCSI"
262,262,240,246,13000,"2024-10-25","CCSI"
260,260,240,246,13600,"2024-10-28","CCSI"
246,250,240,246,33600,"2024-10-29","CCSI"
250,250,240,246,55100,"2024-10-30","CCSI"
248,268,238,252,344200,"2024-10-31","CCSI"
264,264,246,250,53100,"2024-11-01","CCSI"
250,260,240,240,229100,"2024-11-04","CCSI"
240,246,234,244,20500,"2024-11-05","CCSI"
244,266,240,246,368200,"2024-11-06","CCSI"
240,244,238,242,32400,"2024-11-07","CCSI"
238,260,236,236,111100,"2024-11-08","CCSI"
240,258,238,238,1534700,"2024-11-11","CCSI"
242,256,238,240,1560500,"2024-11-12","CCSI"
246,300,244,296,8119300,"2024-11-13","CCSI"
296,300,270,272,2529100,"2024-11-14","CCSI"
272,324,272,290,8364300,"2024-11-15","CCSI"
272,306,272,272,1832400,"2024-11-18","CCSI"
272,286,260,266,627900,"2024-11-19","CCSI"
248,278,248,266,315400,"2024-11-20","CCSI"
260,268,250,256,1020900,"2024-11-21","CCSI"
250,284,250,276,820300,"2024-11-22","CCSI"
258,278,256,260,374800,"2024-11-25","CCSI"
242,276,242,264,216400,"2024-11-26","CCSI"
244,268,244,266,23900,"2024-11-28","CCSI"
260,274,250,254,175300,"2024-11-29","CCSI"
236,276,236,254,295900,"2024-12-02","CCSI"
234,260,234,248,82300,"2024-12-03","CCSI"
230,256,230,246,142200,"2024-12-04","CCSI"
228,254,228,244,264200,"2024-12-05","CCSI"
250,250,238,244,170500,"2024-12-06","CCSI"
246,250,228,242,686400,"2024-12-09","CCSI"
240,240,234,238,206600,"2024-12-10","CCSI"
238,240,232,240,187700,"2024-12-11","CCSI"
238,240,232,234,70500,"2024-12-12","CCSI"
234,238,210,232,798900,"2024-12-13","CCSI"
226,232,224,226,257500,"2024-12-16","CCSI"
226,252,224,242,2149100,"2024-12-17","CCSI"
248,302,244,302,7788000,"2024-12-18","CCSI"
326,334,240,254,4943100,"2024-12-19","CCSI"
254,266,242,260,493900,"2024-12-20","CCSI"
264,264,248,260,261500,"2024-12-23","CCSI"
256,286,252,270,1037100,"2024-12-24","CCSI"
276,276,250,256,566200,"2024-12-27","CCSI"
262,308,244,288,5705200,"2024-12-30","CCSI"
290,310,280,284,1388300,"2025-01-02","CCSI"
284,302,270,284,1162200,"2025-01-03","CCSI"
288,288,272,272,516500,"2025-01-06","CCSI"
272,280,262,266,309300,"2025-01-07","CCSI"
264,286,252,268,476500,"2025-01-08","CCSI"
266,284,256,276,222200,"2025-01-09","CCSI"
276,276,262,270,298700,"2025-01-10","CCSI"
264,272,260,262,73500,"2025-01-13","CCSI"
262,272,256,266,273500,"2025-01-14","CCSI"
270,296,266,274,3235800,"2025-01-15","CCSI"
278,282,276,276,504400,"2025-01-16","CCSI"
276,292,270,284,720800,"2025-01-17","CCSI"
284,290,276,276,240600,"2025-01-20","CCSI"
276,284,270,278,255500,"2025-01-21","CCSI"
278,278,272,274,96000,"2025-01-22","CCSI"
274,282,272,272,212400,"2025-01-23","CCSI"
276,280,270,270,130200,"2025-01-24","CCSI"
270,280,256,276,221000,"2025-01-30","CCSI"
276,280,270,280,71700,"2025-01-31","CCSI"
280,280,266,272,112100,"2025-02-03","CCSI"
272,272,262,266,262700,"2025-02-04","CCSI"
266,270,260,260,639200,"2025-02-05","CCSI"
260,266,260,260,464000,"2025-02-06","CCSI"
260,308,250,274,2587100,"2025-02-07","CCSI"
280,294,278,278,889500,"2025-02-10","CCSI"
276,294,274,274,641700,"2025-02-11","CCSI"
276,290,276,290,892000,"2025-02-12","CCSI"
290,290,274,288,643300,"2025-02-13","CCSI"
288,294,278,282,1126400,"2025-02-14","CCSI"
282,294,278,280,827600,"2025-02-17","CCSI"
278,336,278,312,2602200,"2025-02-18","CCSI"
324,346,312,322,1381500,"2025-02-19","CCSI"
322,338,318,326,432600,"2025-02-20","CCSI"
332,406,332,406,7745600,"2025-02-21","CCSI"
412,498,378,486,18909400,"2025-02-24","CCSI"
488,490,414,434,3630400,"2025-02-25","CCSI"
436,486,414,434,2801800,"2025-02-26","CCSI"
438,446,400,404,1705000,"2025-02-27","CCSI"
404,406,380,396,615500,"2025-02-28","CCSI"
400,404,376,390,833600,"2025-03-03","CCSI"
370,388,338,338,1726200,"2025-03-04","CCSI"
338,422,338,422,3834000,"2025-03-05","CCSI"
442,462,382,416,2293800,"2025-03-06","CCSI"
426,446,406,420,1580800,"2025-03-07","CCSI"
440,452,420,426,652500,"2025-03-10","CCSI"
428,440,406,410,700800,"2025-03-11","CCSI"
422,422,382,390,874500,"2025-03-12","CCSI"
404,428,400,408,261200,"2025-03-13","CCSI"
408,412,398,410,380100,"2025-03-14","CCSI"
410,410,396,400,179600,"2025-03-17","CCSI"
410,410,380,400,570900,"2025-03-18","CCSI"
396,420,384,408,659700,"2025-03-19","CCSI"
408,408,390,398,477800,"2025-03-20","CCSI"
402,402,384,390,417500,"2025-03-21","CCSI"
394,396,360,390,1091000,"2025-03-24","CCSI"
390,398,376,378,302800,"2025-03-25","CCSI"
380,398,380,384,867300,"2025-03-26","CCSI"
398,398,378,378,281900,"2025-03-27","CCSI"
352,352,322,324,381900,"2025-04-08","CCSI"
338,390,338,362,662900,"2025-04-09","CCSI"
372,390,364,386,276600,"2025-04-10","CCSI"
380,384,370,370,243300,"2025-04-11","CCSI"
378,390,364,376,365700,"2025-04-14","CCSI"
380,380,368,374,273700,"2025-04-15","CCSI"
372,382,372,376,449300,"2025-04-16","CCSI"
376,400,366,390,1062300,"2025-04-17","CCSI"
392,400,386,390,136400,"2025-04-21","CCSI"
392,392,378,386,258300,"2025-04-22","CCSI"
388,392,370,390,498800,"2025-04-23","CCSI"
388,388,378,386,90400,"2025-04-24","CCSI"
380,420,370,380,1329500,"2025-04-25","CCSI"
384,398,380,398,865600,"2025-04-28","CCSI"
398,414,390,400,509000,"2025-04-29","CCSI"
400,406,386,392,106500,"2025-04-30","CCSI"
392,398,384,390,260500,"2025-05-02","CCSI"
390,400,370,380,441800,"2025-05-05","CCSI"
388,400,372,384,847500,"2025-05-06","CCSI"
380,388,368,376,548400,"2025-05-07","CCSI"
376,376,368,376,225900,"2025-05-08","CCSI"
376,376,354,356,274300,"2025-05-09","CCSI"
360,366,326,360,1143300,"2025-05-14","CCSI"
350,374,350,362,529100,"2025-05-15","CCSI"
368,376,350,362,62700,"2025-05-16","CCSI"
372,376,350,350,193400,"2025-05-19","CCSI"
350,366,344,352,172900,"2025-05-20","CCSI"
352,370,340,354,126900,"2025-05-21","CCSI"
358,370,352,360,14700,"2025-05-22","CCSI"
366,372,358,366,248900,"2025-05-23","CCSI"
366,366,340,350,214100,"2025-05-26","CCSI"
352,360,344,358,719700,"2025-05-27","CCSI"
358,362,350,356,60200,"2025-05-28","CCSI"
360,360,342,344,97600,"2025-06-02","CCSI"
344,344,332,342,116400,"2025-06-03","CCSI"
338,366,338,350,333800,"2025-06-04","CCSI"
350,350,324,342,663600,"2025-06-05","CCSI"
342,360,332,340,669400,"2025-06-10","CCSI"
338,370,338,352,368400,"2025-06-11","CCSI"
352,354,342,350,58100,"2025-06-12","CCSI"
350,350,338,344,104200,"2025-06-13","CCSI"
338,346,336,340,50000,"2025-06-16","CCSI"
342,342,340,340,44400,"2025-06-17","CCSI"
340,352,336,340,161000,"2025-06-18","CCSI"
340,346,320,326,455800,"2025-06-19","CCSI"
326,330,314,328,767000,"2025-06-20","CCSI"
328,328,312,312,55300,"2025-06-23","CCSI"
324,326,312,324,358800,"2025-06-24","CCSI"
312,324,290,318,407100,"2025-06-25","CCSI"
318,350,312,322,225700,"2025-06-26","CCSI"
338,372,330,348,373000,"2025-06-30","CCSI"
340,348,324,330,182900,"2025-07-01","CCSI"
332,332,320,328,82700,"2025-07-02","CCSI"
332,336,322,326,35600,"2025-07-03","CCSI"
336,348,322,334,75300,"2025-07-04","CCSI"
336,346,320,338,68100,"2025-07-07","CCSI"
340,342,310,326,43600,"2025-07-08","CCSI"
326,332,322,324,42400,"2025-07-09","CCSI"
324,342,324,340,159800,"2025-07-10","CCSI"
340,342,330,340,48800,"2025-07-11","CCSI"
338,338,310,326,206900,"2025-07-14","CCSI"
328,330,300,312,188000,"2025-07-15","CCSI"
318,320,302,320,157100,"2025-07-16","CCSI"
320,336,312,316,146800,"2025-07-17","CCSI"
320,330,312,326,722000,"2025-07-18","CCSI"
330,362,316,338,2398200,"2025-07-21","CCSI"
348,348,322,328,1656300,"2025-07-22","CCSI"
328,334,318,326,237300,"2025-07-23","CCSI"
324,326,316,322,247900,"2025-07-24","CCSI"
324,324,316,320,231200,"2025-07-25","CCSI"
320,336,290,326,642700,"2025-07-28","CCSI"
326,330,320,324,60500,"2025-07-29","CCSI"
320,326,316,322,618800,"2025-07-30","CCSI"
324,324,306,316,1086500,"2025-07-31","CCSI"
318,324,312,320,451800,"2025-08-01","CCSI"
324,324,316,322,327500,"2025-08-04","CCSI"
324,324,314,318,142100,"2025-08-05","CCSI"
326,328,310,324,333600,"2025-08-06","CCSI"
326,326,314,320,319600,"2025-08-07","CCSI"
322,322,302,320,487500,"2025-08-08","CCSI"
320,322,308,322,562600,"2025-08-11","CCSI"
322,326,316,322,565700,"2025-08-12","CCSI"
322,324,318,322,569800,"2025-08-13","CCSI"
318,338,318,322,376300,"2025-08-14","CCSI"
322,330,320,324,162400,"2025-08-15","CCSI"
NA,NA,NA,NA,NA,"2025-08-18","CCSI"
328,342,324,328,431700,"2025-08-19","CCSI"
336,336,320,326,461600,"2025-08-20","CCSI"
326,342,324,332,1055600,"2025-08-21","CCSI"
332,340,326,336,338400,"2025-08-22","CCSI"
342,342,324,328,1059700,"2025-08-25","CCSI"
334,336,326,330,283400,"2025-08-26","CCSI"
336,380,328,336,4195200,"2025-08-27","CCSI"
340,420,332,374,7049100,"2025-08-28","CCSI"
380,384,342,366,2725800,"2025-08-29","CCSI"
322,400,322,378,1733500,"2025-09-01","CCSI"
388,388,366,374,1192400,"2025-09-02","CCSI"
378,390,370,370,1535800,"2025-09-03","CCSI"
376,384,368,380,945100,"2025-09-04","CCSI"
382,388,370,376,1383000,"2025-09-08","CCSI"
378,386,368,370,990200,"2025-09-09","CCSI"
370,450,370,406,5174700,"2025-09-10","CCSI"
408,416,392,406,1299300,"2025-09-11","CCSI"
406,406,372,378,1558100,"2025-09-12","CCSI"
378,388,374,376,415900,"2025-09-15","CCSI"
376,384,364,376,845600,"2025-09-16","CCSI"
376,378,356,358,540800,"2025-09-17","CCSI"
356,370,348,358,434400,"2025-09-18","CCSI"
350,360,340,360,655800,"2025-09-19","CCSI"
360,386,354,358,896300,"2025-09-22","CCSI"
354,372,350,368,294300,"2025-09-23","CCSI"
368,370,350,354,361900,"2025-09-24","CCSI"
354,358,340,354,536800,"2025-09-25","CCSI"
350,354,340,342,427700,"2025-09-26","CCSI"
352,370,350,360,539100,"2025-09-29","CCSI"
360,364,350,362,519400,"2025-09-30","CCSI"
364,364,338,348,894800,"2025-10-01","CCSI"
348,354,330,344,384800,"2025-10-02","CCSI"
344,358,328,352,787700,"2025-10-03","CCSI"
352,366,344,364,1292100,"2025-10-06","CCSI"
366,370,346,366,632400,"2025-10-07","CCSI"
366,366,346,364,1033600,"2025-10-08","CCSI"
364,368,346,364,411600,"2025-10-09","CCSI"
364,384,360,372,1078200,"2025-10-10","CCSI"
372,372,350,362,464100,"2025-10-13","CCSI"
364,370,348,362,337800,"2025-10-14","CCSI"
356,382,346,354,884900,"2025-10-15","CCSI"
364,368,352,352,923400,"2025-10-16","CCSI"
364,364,340,346,325300,"2025-10-17","CCSI"
346,380,346,356,740600,"2025-10-20","CCSI"
350,380,350,362,152300,"2025-10-21","CCSI"
356,368,340,362,345400,"2025-10-22","CCSI"
362,364,352,364,206900,"2025-10-23","CCSI"
364,368,356,364,551400,"2025-10-24","CCSI"
366,368,342,350,498100,"2025-10-27","CCSI"
350,364,344,360,557700,"2025-10-28","CCSI"
360,366,350,362,285800,"2025-10-29","CCSI"
362,362,348,360,622200,"2025-10-30","CCSI"
356,360,350,358,277400,"2025-10-31","CCSI"
358,364,342,358,301500,"2025-11-03","CCSI"
360,360,344,354,426500,"2025-11-04","CCSI"
354,360,342,348,175100,"2025-11-05","CCSI"
348,358,342,350,509900,"2025-11-06","CCSI"
356,356,344,348,111800,"2025-11-07","CCSI"
350,350,346,350,259300,"2025-11-10","CCSI"
354,360,344,350,245600,"2025-11-11","CCSI"
350,350,340,348,930900,"2025-11-12","CCSI"
350,350,346,348,512000,"2025-11-13","CCSI"
348,356,346,350,586200,"2025-11-14","CCSI"
354,354,340,350,344600,"2025-11-17","CCSI"
356,356,344,348,182300,"2025-11-18","CCSI"
350,352,346,348,519700,"2025-11-19","CCSI"
348,350,344,350,413800,"2025-11-20","CCSI"
350,350,336,344,433900,"2025-11-21","CCSI"
344,346,340,346,385900,"2025-11-24","CCSI"
346,348,338,344,434700,"2025-11-25","CCSI"
344,350,338,346,308100,"2025-11-26","CCSI"
348,348,334,342,350800,"2025-11-27","CCSI"
342,344,332,338,517400,"2025-11-28","CCSI"
338,340,328,338,425900,"2025-12-01","CCSI"
336,336,332,336,280000,"2025-12-02","CCSI"
336,346,332,332,221400,"2025-12-03","CCSI"
332,340,330,338,86000,"2025-12-04","CCSI"
338,358,338,350,1478000,"2025-12-05","CCSI"
350,356,320,346,797100,"2025-12-08","CCSI"
346,350,330,342,736100,"2025-12-09","CCSI"
340,346,306,336,2279400,"2025-12-10","CCSI"
342,348,330,340,1067600,"2025-12-11","CCSI"
348,348,340,342,347500,"2025-12-12","CCSI"