symbol stringclasses 11
values | date stringdate 2000-01-03 00:00:00 2022-12-30 00:00:00 | Open float64 0.23 345 | High float64 0.24 350 | Low float64 0.23 342 | Close float64 0.23 343 | adj_close float64 0.2 336 | volume int64 85.5k 7.42B | HA_Close float64 0.23 343 | HA_Open float64 0.24 342 | HA_High float64 0.24 350 | HA_Low float64 0.23 340 | SMA_5 float64 0.24 341 | SMA_20 float64 0.25 336 | SMA_50 float64 0.26 333 | STDDEV_20 float64 0 32.6 | EMA_12 float64 0.24 337 | EMA_26 float64 0.25 334 | EMA_50 float64 0.25 328 | TR float64 0 47.7 | ATR_14 float64 0.01 18.4 | ATR_10 float64 0.01 19.6 | ST_10_3 float64 0.24 348 | STX_10_3 stringclasses 2
values | ema_12 float64 0.24 337 | ema_26 float64 0.25 334 | macd_12_26_9 float64 -22.19 22.8 | signal_12_26_9 float64 -20.04 21.4 | hist_12_26_9 float64 -6.92 7.26 | UpperBB_20_2 float64 0.27 352 | LowerBB_20_2 float64 -1.24 329 | RSI_14 float64 9.13 91.5 | Tenkan Sen float64 0.24 342 | Kijun Sen float64 0.25 334 | Senkou Span A float64 0.24 336 | Senkou Span B float64 0.25 329 | Chikou Span float64 0.23 343 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
CCL | 2006-10-06 | 48.009998 | 48.48 | 47.869999 | 48.369999 | 33.013882 | 2,293,300 | 48.182499 | 48.009895 | 48.48 | 47.869999 | 48.11 | 45.545 | 41.87 | 2.014925 | 46.900992 | 45.053425 | 43.424311 | 0.610001 | 0.883507 | 0.886859 | 45.626265 | up | 46.900992 | 45.053425 | 1.847567 | 1.656453 | 0.191114 | 49.574849 | 41.515151 | 76.937181 | 47.095 | 45.015 | 39.329999 | 39.414999 | 48.73 |
CCL | 2006-10-09 | 48.07 | 48.43 | 47.810001 | 48.299999 | 32.966118 | 2,017,300 | 48.1525 | 48.096197 | 48.43 | 47.810001 | 48.342 | 45.809 | 42.042 | 2.012579 | 47.116224 | 45.293912 | 43.615515 | 0.619999 | 0.864685 | 0.860173 | 45.626265 | up | 47.116224 | 45.293912 | 1.822312 | 1.689624 | 0.132687 | 49.834157 | 41.783843 | 76.098068 | 47.440001 | 45.190001 | 39.93 | 39.414999 | 49.16 |
CCL | 2006-10-10 | 47.34 | 48.099998 | 47.099998 | 47.950001 | 32.72723 | 4,044,800 | 47.622499 | 48.124349 | 48.124349 | 47.099998 | 48.326 | 45.9685 | 42.2218 | 2.051106 | 47.244497 | 45.49066 | 43.785494 | 1.200001 | 0.888636 | 0.894155 | 45.626265 | up | 47.244497 | 45.49066 | 1.753838 | 1.702467 | 0.051371 | 50.070711 | 41.866289 | 71.876964 | 47.674999 | 45.190001 | 40.12 | 39.595 | 49.689999 |
CCL | 2006-10-11 | 47.32 | 47.439999 | 46.740002 | 47.029999 | 32.099293 | 3,164,400 | 47.1325 | 47.873424 | 47.873424 | 46.740002 | 47.984 | 46.1275 | 42.4004 | 2.000878 | 47.211498 | 45.604685 | 43.91273 | 1.209999 | 0.911591 | 0.92574 | 45.626265 | up | 47.211498 | 45.604685 | 1.606813 | 1.683336 | -0.076523 | 50.129257 | 42.125744 | 62.122387 | 47.74 | 45.190001 | 40.12 | 39.595 | 49.900002 |
CCL | 2006-10-12 | 47.34 | 47.639999 | 47 | 47.439999 | 32.379143 | 2,527,500 | 47.355 | 47.502962 | 47.639999 | 47 | 47.817999 | 46.3205 | 42.5788 | 1.92702 | 47.246652 | 45.740634 | 44.051054 | 0.639999 | 0.892191 | 0.897166 | 45.626265 | up | 47.246652 | 45.740634 | 1.506018 | 1.647873 | -0.141855 | 50.174539 | 42.466461 | 64.438594 | 47.745001 | 45.26 | 40.12 | 39.595 | 49.860001 |
CCL | 2006-10-13 | 48.220001 | 48.220001 | 47.169998 | 47.950001 | 32.72723 | 2,802,000 | 47.89 | 47.428981 | 48.220001 | 47.169998 | 47.734 | 46.5275 | 42.7716 | 1.864493 | 47.354859 | 45.904291 | 44.203954 | 1.050003 | 0.903463 | 0.912449 | 45.626265 | up | 47.354859 | 45.904291 | 1.450569 | 1.608412 | -0.157843 | 50.256487 | 42.798513 | 67.131077 | 47.745001 | 45.375 | 40.12 | 39.595 | 49.91 |
CCL | 2006-10-16 | 47.790001 | 48.119999 | 47.540001 | 47.77 | 32.60437 | 2,303,000 | 47.805 | 47.65949 | 48.119999 | 47.540001 | 47.628 | 46.778 | 42.957 | 1.656647 | 47.418727 | 46.042491 | 44.343799 | 0.579998 | 0.880359 | 0.879204 | 45.626265 | up | 47.418727 | 46.042491 | 1.376236 | 1.561977 | -0.185741 | 50.091294 | 43.464706 | 65.253215 | 47.745001 | 45.56 | 40.3275 | 39.75 | 50.369999 |
CCL | 2006-10-17 | 47.470001 | 47.630001 | 47.16 | 47.540001 | 32.447392 | 2,368,600 | 47.450001 | 47.732245 | 47.732245 | 47.16 | 47.546 | 47.014 | 43.1486 | 1.375463 | 47.437385 | 46.153418 | 44.46914 | 0.61 | 0.861047 | 0.852284 | 45.626265 | up | 47.437385 | 46.153418 | 1.283967 | 1.506375 | -0.222408 | 49.764926 | 44.263075 | 62.834558 | 47.610001 | 45.56 | 40.742499 | 39.929999 | 50.580002 |
CCL | 2006-10-18 | 47.540001 | 48.400002 | 47.540001 | 48.139999 | 32.856911 | 3,386,900 | 47.905001 | 47.591123 | 48.400002 | 47.540001 | 47.768 | 47.242 | 43.3556 | 1.13281 | 47.545479 | 46.300572 | 44.613096 | 0.860001 | 0.860973 | 0.853056 | 45.626265 | up | 47.545479 | 46.300572 | 1.244907 | 1.454081 | -0.209174 | 49.50762 | 44.97638 | 66.339651 | 47.610001 | 45.56 | 41.6425 | 40.73 | 50.509998 |
CCL | 2006-10-19 | 48.02 | 48.220001 | 47.720001 | 48.009998 | 32.768173 | 1,503,400 | 47.9925 | 47.748062 | 48.220001 | 47.720001 | 47.882 | 47.405 | 43.5638 | 0.979535 | 47.616944 | 46.427196 | 44.746307 | 0.5 | 0.835189 | 0.81775 | 45.626265 | up | 47.616944 | 46.427196 | 1.189747 | 1.401214 | -0.211467 | 49.36407 | 45.44593 | 64.911213 | 47.585001 | 45.56 | 41.8775 | 40.73 | 49.669998 |
CCL | 2006-10-20 | 48.25 | 48.290001 | 47.900002 | 48.080002 | 32.81596 | 1,605,000 | 48.130001 | 47.870281 | 48.290001 | 47.870281 | 47.908 | 47.574 | 43.7672 | 0.753856 | 47.688183 | 46.549626 | 44.877041 | 0.389999 | 0.80339 | 0.774975 | 45.770077 | up | 47.688183 | 46.549626 | 1.138557 | 1.348683 | -0.210126 | 49.081712 | 46.066288 | 65.343954 | 47.570002 | 45.56 | 41.965 | 40.73 | 48.880001 |
CCL | 2006-10-23 | 47.849998 | 48.43 | 47.720001 | 48.400002 | 33.034355 | 1,436,200 | 48.1 | 48.000141 | 48.43 | 47.720001 | 48.034 | 47.6905 | 43.9834 | 0.686198 | 47.797694 | 46.686691 | 45.015196 | 0.709999 | 0.796719 | 0.768477 | 45.770077 | up | 47.797694 | 46.686691 | 1.111003 | 1.301147 | -0.190144 | 49.062897 | 46.318103 | 67.327551 | 47.585001 | 45.56 | 41.965 | 40.73 | 48.669998 |
CCL | 2006-10-24 | 48.099998 | 48.32 | 47.830002 | 48.130001 | 32.850082 | 1,852,200 | 48.095 | 48.050071 | 48.32 | 47.830002 | 48.152 | 47.7805 | 44.2112 | 0.612446 | 47.848818 | 46.793603 | 45.137345 | 0.57 | 0.780525 | 0.74863 | 45.829112 | up | 47.848818 | 46.793603 | 1.055215 | 1.25196 | -0.196745 | 49.005391 | 46.555609 | 63.999055 | 47.715 | 45.56 | 41.965 | 40.73 | 48.990002 |
CCL | 2006-10-25 | 48.189999 | 48.490002 | 47.790001 | 48.43 | 33.054852 | 3,317,400 | 48.225001 | 48.072535 | 48.490002 | 47.790001 | 48.210001 | 47.884 | 44.4362 | 0.528976 | 47.938231 | 46.914818 | 45.266469 | 0.700001 | 0.774773 | 0.743767 | 45.908701 | up | 47.938231 | 46.914818 | 1.023413 | 1.206251 | -0.182838 | 48.941951 | 46.826049 | 66.009761 | 47.825001 | 45.875 | 42 | 40.73 | 47.09 |
CCL | 2006-10-26 | 48.450001 | 49.580002 | 48.279999 | 49.459999 | 33.757854 | 3,104,200 | 48.9425 | 48.148768 | 49.580002 | 48.148768 | 48.500001 | 48.0105 | 44.6602 | 0.588043 | 48.172349 | 47.10335 | 45.430921 | 1.300003 | 0.812289 | 0.79939 | 46.531829 | up | 48.172349 | 47.10335 | 1.068999 | 1.178801 | -0.109801 | 49.186586 | 46.834414 | 71.827583 | 48.370001 | 46.980002 | 42.14 | 40.73 | 47.549999 |
CCL | 2006-10-27 | 48.900002 | 49.200001 | 48.529999 | 48.810001 | 33.314201 | 1,612,000 | 48.860001 | 48.545634 | 49.200001 | 48.529999 | 48.646001 | 48.0995 | 44.8408 | 0.566127 | 48.270449 | 47.229768 | 45.563434 | 0.93 | 0.820697 | 0.812451 | 46.531829 | up | 48.270449 | 47.229768 | 1.040681 | 1.151177 | -0.110496 | 49.231754 | 46.967246 | 64.343003 | 48.370001 | 47.050001 | 42.895001 | 41.385001 | 47.689999 |
CCL | 2006-10-30 | 48.82 | 49.459999 | 48.459999 | 49.290001 | 33.641811 | 2,039,200 | 49.0075 | 48.702817 | 49.459999 | 48.459999 | 48.824 | 48.207 | 45.029 | 0.578338 | 48.427303 | 47.382378 | 45.709574 | 1 | 0.833505 | 0.831206 | 46.531829 | up | 48.427303 | 47.382378 | 1.044925 | 1.129926 | -0.085001 | 49.363676 | 47.050324 | 67.071723 | 48.560002 | 47.115002 | 43.330001 | 41.385001 | 48.02 |
CCL | 2006-10-31 | 49.490002 | 49.630001 | 48.779999 | 48.82 | 33.321022 | 1,992,000 | 49.180001 | 48.855159 | 49.630001 | 48.779999 | 48.962 | 48.2465 | 45.2114 | 0.59242 | 48.487718 | 47.488869 | 45.831551 | 0.850002 | 0.834683 | 0.833086 | 46.705743 | up | 48.487718 | 47.488869 | 0.99885 | 1.103711 | -0.104861 | 49.431339 | 47.061661 | 62.063403 | 48.675001 | 47.535 | 43.38 | 41.435 | 47.380001 |
CCL | 2006-11-01 | 48.880001 | 49.25 | 48.860001 | 48.959999 | 33.41658 | 1,893,300 | 48.9875 | 49.01758 | 49.25 | 48.860001 | 49.068 | 48.2575 | 45.401 | 0.603994 | 48.560377 | 47.597841 | 45.954236 | 0.43 | 0.805777 | 0.792777 | 46.705743 | up | 48.560377 | 47.597841 | 0.962536 | 1.075476 | -0.11294 | 49.465489 | 47.049511 | 62.950848 | 48.675001 | 47.880001 | 43.455001 | 41.510001 | 47.290001 |
CCL | 2006-11-02 | 48.509998 | 48.509998 | 48.029999 | 48.189999 | 32.891029 | 2,600,000 | 48.309999 | 49.00254 | 49.00254 | 48.029999 | 48.814 | 48.2535 | 45.5804 | 0.604172 | 48.503396 | 47.641705 | 46.041913 | 0.93 | 0.81465 | 0.806499 | 46.705743 | up | 48.503396 | 47.641705 | 0.861691 | 1.032719 | -0.171028 | 49.461844 | 47.045156 | 55.289944 | 48.675001 | 48.115 | 43.714999 | 41.769999 | 47.549999 |
CCL | 2006-11-03 | 48.279999 | 48.279999 | 47.32 | 47.369999 | 32.33136 | 2,724,600 | 47.812499 | 48.656269 | 48.656269 | 47.32 | 48.526 | 48.2035 | 45.7488 | 0.634635 | 48.329027 | 47.621578 | 46.093994 | 0.959999 | 0.825032 | 0.821849 | 46.705743 | up | 48.329027 | 47.621578 | 0.707448 | 0.967665 | -0.260216 | 49.472769 | 46.934231 | 48.518332 | 48.475001 | 48.180001 | 43.905 | 41.96 | 47.450001 |
CCL | 2006-11-06 | 47.669998 | 48.389999 | 47.560001 | 48.139999 | 32.856911 | 1,637,700 | 47.939999 | 48.234384 | 48.389999 | 47.560001 | 48.295999 | 48.1955 | 45.9312 | 0.634362 | 48.299946 | 47.65998 | 46.17423 | 1.02 | 0.838958 | 0.841664 | 46.705743 | up | 48.299946 | 47.65998 | 0.639966 | 0.902125 | -0.262159 | 49.464225 | 46.926775 | 54.191825 | 48.475001 | 48.185002 | 43.975 | 42.029999 | 47.740002 |
CCL | 2006-11-07 | 48.139999 | 48.59 | 47.84 | 48.360001 | 33.007065 | 1,410,800 | 48.2325 | 48.087192 | 48.59 | 47.84 | 48.203999 | 48.216 | 46.1038 | 0.632634 | 48.309185 | 47.711833 | 46.259946 | 0.75 | 0.832604 | 0.832498 | 46.705743 | up | 48.309185 | 47.711833 | 0.597352 | 0.84117 | -0.243819 | 49.481268 | 46.950732 | 55.694202 | 48.475001 | 48.185002 | 44.2125 | 42.109999 | 47.799999 |
CCL | 2006-11-08 | 48.360001 | 49.09 | 48.23 | 48.889999 | 33.368797 | 1,375,200 | 48.6425 | 48.159846 | 49.09 | 48.159846 | 48.189999 | 48.309 | 46.2696 | 0.583951 | 48.398541 | 47.799105 | 46.363086 | 0.86 | 0.834561 | 0.835248 | 46.705743 | up | 48.398541 | 47.799105 | 0.599436 | 0.792823 | -0.193387 | 49.476902 | 47.141098 | 59.168475 | 48.475001 | 48.185002 | 44.89 | 42.39 | 47.689999 |
CCL | 2006-11-09 | 49.09 | 49.09 | 48.049999 | 48.169998 | 32.877377 | 1,643,500 | 48.599999 | 48.401173 | 49.09 | 48.049999 | 48.185999 | 48.3455 | 46.4212 | 0.548514 | 48.36338 | 47.826578 | 46.433945 | 1.040001 | 0.849235 | 0.855724 | 46.705743 | up | 48.36338 | 47.826578 | 0.536802 | 0.741619 | -0.204817 | 49.442529 | 47.248471 | 53.079128 | 48.475001 | 48.185002 | 45.49 | 42.72 | 48.07 |
CCL | 2006-11-10 | 48.599998 | 48.599998 | 47.939999 | 48.279999 | 32.952454 | 1,941,800 | 48.354999 | 48.500586 | 48.599998 | 47.939999 | 48.367999 | 48.362 | 46.5488 | 0.540902 | 48.350553 | 47.860165 | 46.506339 | 0.659999 | 0.835719 | 0.836151 | 46.705743 | up | 48.350553 | 47.860165 | 0.490387 | 0.691373 | -0.200985 | 49.443803 | 47.280196 | 53.8604 | 48.475001 | 48.185002 | 45.622501 | 42.72 | 48.09 |
CCL | 2006-11-13 | 48.290001 | 48.970001 | 47.98 | 48.73 | 33.259605 | 3,361,900 | 48.492501 | 48.427792 | 48.970001 | 47.98 | 48.485999 | 48.41 | 46.6828 | 0.528045 | 48.408929 | 47.924597 | 46.593542 | 0.990001 | 0.846739 | 0.851536 | 46.705743 | up | 48.408929 | 47.924597 | 0.484332 | 0.649965 | -0.165633 | 49.46609 | 47.35391 | 57.013718 | 48.285 | 48.185002 | 46.055 | 42.72 | 48.049999 |
CCL | 2006-11-14 | 49 | 49.380001 | 48.889999 | 49.16 | 33.553082 | 2,363,000 | 49.1075 | 48.460146 | 49.380001 | 48.460146 | 48.645999 | 48.491 | 46.8304 | 0.51156 | 48.524478 | 48.016109 | 46.694187 | 0.650001 | 0.832686 | 0.831383 | 46.705743 | up | 48.524478 | 48.016109 | 0.50837 | 0.621646 | -0.113276 | 49.51412 | 47.467879 | 59.838248 | 48.350001 | 48.185002 | 46.315001 | 42.72 | 49.060001 |
CCL | 2006-11-15 | 49.060001 | 49.709999 | 49.060001 | 49.689999 | 34.10561 | 2,120,900 | 49.38 | 48.783823 | 49.709999 | 48.783823 | 48.805999 | 48.5685 | 46.9836 | 0.569693 | 48.703789 | 48.140101 | 46.81167 | 0.649998 | 0.819637 | 0.813244 | 46.945268 | up | 48.703789 | 48.140101 | 0.563689 | 0.610054 | -0.046366 | 49.707886 | 47.429113 | 63.060084 | 48.515 | 48.225001 | 46.4325 | 42.72 | 48.869999 |
CCL | 2006-11-16 | 49.73 | 49.990002 | 49.560001 | 49.900002 | 34.249741 | 1,994,600 | 49.795001 | 49.081912 | 49.990002 | 49.081912 | 49.152 | 48.663 | 47.1396 | 0.626134 | 48.887822 | 48.270464 | 46.932781 | 0.430001 | 0.791806 | 0.77492 | 47.450242 | up | 48.887822 | 48.270464 | 0.617358 | 0.611515 | 0.005843 | 49.915267 | 47.410733 | 64.28274 | 48.775002 | 48.495001 | 46.465 | 42.72 | 48.799999 |
CCL | 2006-11-17 | 49.91 | 50.029999 | 49.700001 | 49.860001 | 34.222309 | 1,236,200 | 49.875 | 49.438456 | 50.029999 | 49.438456 | 49.468 | 48.752 | 47.283 | 0.66425 | 49.037388 | 48.388207 | 47.047574 | 0.329998 | 0.758819 | 0.730428 | 47.673717 | up | 49.037388 | 48.388207 | 0.649181 | 0.619048 | 0.030133 | 50.0805 | 47.4235 | 63.849235 | 48.935 | 48.595 | 46.502501 | 42.72 | 49.919998 |
CCL | 2006-11-20 | 50.200001 | 50.450001 | 49.869999 | 49.91 | 34.256607 | 2,146,900 | 50.1075 | 49.656728 | 50.450001 | 49.656728 | 49.704 | 48.8275 | 47.4208 | 0.7066 | 49.171636 | 48.500933 | 47.159826 | 0.59 | 0.746761 | 0.716385 | 48.010845 | up | 49.171636 | 48.500933 | 0.670704 | 0.629379 | 0.041324 | 50.2407 | 47.4143 | 64.174448 | 49.195 | 48.805001 | 46.560001 | 42.72 | 49.66 |
CCL | 2006-11-21 | 50.150002 | 50.490002 | 50.099998 | 50.369999 | 34.572346 | 1,812,800 | 50.2775 | 49.882114 | 50.490002 | 49.882114 | 49.946 | 48.9395 | 47.533 | 0.765311 | 49.356 | 48.639382 | 47.285715 | 0.580002 | 0.73485 | 0.702747 | 48.18676 | up | 49.356 | 48.639382 | 0.716618 | 0.646827 | 0.069791 | 50.470121 | 47.408879 | 67.106306 | 49.215001 | 48.825001 | 46.6525 | 42.72 | 49.049999 |
CCL | 2006-11-22 | 50.299999 | 50.720001 | 50.299999 | 50.580002 | 34.716476 | 1,384,500 | 50.475 | 50.079807 | 50.720001 | 50.079807 | 50.124001 | 49.047 | 47.6676 | 0.837567 | 49.544308 | 48.783132 | 47.414903 | 0.420002 | 0.71236 | 0.674472 | 48.486584 | up | 49.544308 | 48.783132 | 0.761176 | 0.669697 | 0.091479 | 50.722133 | 47.371867 | 68.378592 | 49.33 | 49.020001 | 46.585 | 42.72 | 50.950001 |
CCL | 2006-11-24 | 50.16 | 50.990002 | 50.16 | 50.509998 | 34.66843 | 663,200 | 50.455 | 50.277404 | 50.990002 | 50.16 | 50.246 | 49.0995 | 47.8062 | 0.895706 | 49.692875 | 48.911048 | 47.536279 | 0.830002 | 0.720763 | 0.690025 | 48.504926 | up | 49.692875 | 48.911048 | 0.781828 | 0.692123 | 0.089705 | 50.890913 | 47.308087 | 67.44214 | 49.485001 | 49.155001 | 46.585 | 42.72 | 50.869999 |
CCL | 2006-11-27 | 50.73 | 50.919998 | 49.09 | 49.669998 | 34.091885 | 2,742,300 | 50.102499 | 50.366202 | 50.919998 | 49.09 | 50.207999 | 49.1425 | 47.9234 | 0.9017 | 49.689356 | 48.967266 | 47.619954 | 1.829998 | 0.799994 | 0.804022 | 48.504926 | up | 49.689356 | 48.967266 | 0.72209 | 0.698116 | 0.023973 | 50.945899 | 47.3391 | 57.301363 | 49.940001 | 49.155001 | 46.5725 | 42.72 | 49.880001 |
CCL | 2006-11-28 | 49.610001 | 49.630001 | 48.790001 | 48.880001 | 33.54966 | 2,841,600 | 49.227501 | 50.23435 | 50.23435 | 48.790001 | 50.002 | 49.122 | 48.0458 | 0.90283 | 49.56484 | 48.960802 | 47.669368 | 0.879997 | 0.805709 | 0.81162 | 48.504926 | up | 49.56484 | 48.960802 | 0.604038 | 0.679301 | -0.075263 | 50.927659 | 47.31634 | 49.728257 | 49.890002 | 49.155001 | 46.565001 | 42.72 | 49.860001 |
CCL | 2006-11-29 | 48.990002 | 49.060001 | 48.439999 | 48.669998 | 33.405506 | 2,753,500 | 48.79 | 49.730926 | 49.730926 | 48.439999 | 49.661999 | 49.1145 | 48.1628 | 0.906088 | 49.427172 | 48.939261 | 47.708608 | 0.620002 | 0.792444 | 0.792458 | 48.504926 | up | 49.427172 | 48.939261 | 0.487911 | 0.641023 | -0.153112 | 50.926675 | 47.302324 | 47.915379 | 49.715001 | 49.155001 | 46.5725 | 42.72 | 50.43 |
CCL | 2006-11-30 | 48.459999 | 49.259998 | 48.119999 | 48.990002 | 33.625149 | 2,083,000 | 48.7075 | 49.260463 | 49.260463 | 48.119999 | 49.343999 | 49.116 | 48.271 | 0.905843 | 49.359915 | 48.94302 | 47.758859 | 1.139999 | 0.81727 | 0.827212 | 48.504926 | up | 49.359915 | 48.94302 | 0.416895 | 0.596197 | -0.179302 | 50.927686 | 47.304313 | 50.855434 | 49.555001 | 49.155001 | 46.6375 | 42.72 | 50.25 |
CCL | 2006-12-01 | 48.25 | 48.290001 | 46.810001 | 47.09 | 32.321053 | 4,723,300 | 47.610001 | 48.983981 | 48.983981 | 46.810001 | 48.66 | 49.061 | 48.3178 | 0.994119 | 49.010697 | 48.805759 | 47.732629 | 2.180001 | 0.914607 | 0.962491 | 50.437474 | down | 49.010697 | 48.805759 | 0.204938 | 0.517945 | -0.313007 | 51.049238 | 47.072761 | 37.368002 | 48.900002 | 48.900002 | 46.850001 | 42.72 | 50.799999 |
CCL | 2006-12-04 | 47.48 | 47.970001 | 47.299999 | 47.549999 | 32.636791 | 4,051,700 | 47.575 | 48.296991 | 48.296991 | 47.299999 | 48.236 | 49.07 | 48.3748 | 0.9787 | 48.785974 | 48.71274 | 47.725467 | 0.880001 | 0.912136 | 0.954242 | 50.437474 | down | 48.785974 | 48.71274 | 0.073235 | 0.429003 | -0.355769 | 51.027399 | 47.1126 | 41.418775 | 48.900002 | 48.900002 | 47.675001 | 43.300001 | 50.91 |
CCL | 2006-12-05 | 47.52 | 48.040001 | 47.360001 | 47.689999 | 32.732876 | 2,402,400 | 47.6525 | 47.935995 | 48.040001 | 47.360001 | 47.998 | 49.0475 | 48.4072 | 1.005997 | 48.617363 | 48.636981 | 47.724076 | 0.68 | 0.895554 | 0.926818 | 50.437474 | down | 48.617363 | 48.636981 | -0.019618 | 0.339279 | -0.358897 | 51.059495 | 47.035505 | 42.634809 | 48.900002 | 48.900002 | 47.710001 | 43.315001 | 50.950001 |
CCL | 2006-12-06 | 47.810001 | 48.080002 | 47.639999 | 48.02 | 32.959377 | 1,877,800 | 47.887501 | 47.794248 | 48.080002 | 47.639999 | 47.868 | 49.0305 | 48.441 | 1.020988 | 48.525461 | 48.591279 | 47.735681 | 0.440003 | 0.863015 | 0.878136 | 50.437474 | down | 48.525461 | 48.591279 | -0.065818 | 0.25826 | -0.324078 | 51.072475 | 46.988524 | 45.506289 | 48.900002 | 48.900002 | 47.837502 | 44.185002 | 51.330002 |
CCL | 2006-12-07 | 47.419998 | 47.82 | 47.259998 | 47.380001 | 32.520103 | 1,981,800 | 47.469999 | 47.840874 | 47.840874 | 47.259998 | 47.546 | 48.955 | 48.4614 | 1.085704 | 48.349236 | 48.501554 | 47.721733 | 0.760002 | 0.855657 | 0.866323 | 50.138968 | down | 48.349236 | 48.501554 | -0.152318 | 0.176144 | -0.328462 | 51.126408 | 46.783592 | 41.199102 | 48.865 | 48.900002 | 48.105001 | 44.210001 | 51.950001 |
CCL | 2006-12-08 | 47.330002 | 47.66 | 47.16 | 47.290001 | 32.458328 | 1,320,200 | 47.360001 | 47.655437 | 47.66 | 47.16 | 47.586 | 48.911 | 48.4686 | 1.135865 | 48.186277 | 48.41181 | 47.704802 | 0.5 | 0.830253 | 0.829691 | 49.899072 | down | 48.186277 | 48.41181 | -0.225533 | 0.095809 | -0.321341 | 51.182729 | 46.639271 | 40.616895 | 48.220001 | 48.900002 | 48.277501 | 44.210001 | 52.389999 |
CCL | 2006-12-11 | 47.459999 | 47.73 | 47.200001 | 47.549999 | 32.636791 | 1,654,600 | 47.485 | 47.507719 | 47.73 | 47.200001 | 47.586 | 48.8745 | 48.479 | 1.168469 | 48.088388 | 48.347972 | 47.698732 | 0.529999 | 0.808806 | 0.799721 | 49.864165 | down | 48.088388 | 48.347972 | -0.259584 | 0.02473 | -0.284314 | 51.211439 | 46.537561 | 43.117693 | 48.035 | 48.900002 | 48.395 | 44.210001 | 52.18 |
CCL | 2006-12-12 | 47.450001 | 47.799999 | 47.09 | 47.450001 | 32.568138 | 2,099,900 | 47.4475 | 47.496359 | 47.799999 | 47.09 | 47.538 | 48.8105 | 48.4852 | 1.211078 | 47.990175 | 48.281456 | 47.688977 | 0.709999 | 0.801749 | 0.790749 | 49.817247 | down | 47.990175 | 48.281456 | -0.291281 | -0.038472 | -0.252809 | 51.232656 | 46.388344 | 42.378484 | 48.035 | 48.900002 | 48.327501 | 44.210001 | 51.990002 |
CCL | 2006-12-13 | 47.700001 | 47.799999 | 47.259998 | 47.740002 | 32.767197 | 1,478,500 | 47.625 | 47.47193 | 47.799999 | 47.259998 | 47.482001 | 48.7395 | 48.4794 | 1.230971 | 47.951687 | 48.241348 | 47.690978 | 0.540001 | 0.783052 | 0.765674 | 49.817247 | down | 47.951687 | 48.241348 | -0.289661 | -0.08871 | -0.200951 | 51.201442 | 46.277559 | 45.306927 | 47.550001 | 48.900002 | 48.330001 | 44.210001 | 52.259998 |
CCL | 2006-12-14 | 47.880001 | 48.330002 | 47.759998 | 47.799999 | 32.808376 | 1,764,700 | 47.9425 | 47.548465 | 48.330002 | 47.548465 | 47.566 | 48.645 | 48.4606 | 1.226701 | 47.92835 | 48.208655 | 47.695254 | 0.59 | 0.769263 | 0.748107 | 49.817247 | down | 47.92835 | 48.208655 | -0.280305 | -0.127029 | -0.153276 | 51.098402 | 46.191599 | 45.919291 | 47.710001 | 48.900002 | 48.330001 | 44.210001 | 51.68 |
CCL | 2006-12-15 | 47.799999 | 47.900002 | 47.66 | 47.689999 | 32.732876 | 2,938,800 | 47.7625 | 47.745482 | 47.900002 | 47.66 | 47.646 | 48.5345 | 48.449 | 1.207082 | 47.891681 | 48.170236 | 47.695048 | 0.240002 | 0.731459 | 0.697296 | 49.817247 | down | 47.891681 | 48.170236 | -0.278556 | -0.157334 | -0.121221 | 50.948664 | 46.120336 | 44.926121 | 47.710001 | 48.900002 | 48.330001 | 44.315001 | 51.959999 |
CCL | 2006-12-18 | 47.860001 | 48.369999 | 47.509998 | 48.07 | 32.99369 | 1,323,500 | 47.9525 | 47.753991 | 48.369999 | 47.509998 | 47.75 | 48.445 | 48.443 | 1.169401 | 47.919114 | 48.162811 | 47.709752 | 0.860001 | 0.74064 | 0.713567 | 49.817247 | down | 47.919114 | 48.162811 | -0.243697 | -0.174607 | -0.06909 | 50.783803 | 46.106197 | 49.027598 | 47.73 | 48.900002 | 48.330001 | 44.785 | 51.990002 |
CCL | 2006-12-19 | 48.330002 | 48.330002 | 47.580002 | 48.09 | 33.007435 | 2,106,300 | 48.082502 | 47.853245 | 48.330002 | 47.580002 | 47.878 | 48.354 | 48.4388 | 1.119132 | 47.945404 | 48.157418 | 47.724663 | 0.75 | 0.741309 | 0.71721 | 49.817247 | down | 47.945404 | 48.157418 | -0.212014 | -0.182088 | -0.029925 | 50.592264 | 46.115736 | 49.241852 | 47.73 | 48.900002 | 48.330001 | 44.985001 | 52.150002 |
CCL | 2006-12-20 | 47.950001 | 48.369999 | 47.810001 | 48.049999 | 32.979954 | 2,054,000 | 48.045 | 47.967873 | 48.369999 | 47.810001 | 47.939999 | 48.238 | 48.4408 | 1.014519 | 47.961496 | 48.149461 | 47.737422 | 0.559998 | 0.728358 | 0.701489 | 49.817247 | down | 47.961496 | 48.149461 | -0.187965 | -0.183264 | -0.004702 | 50.267037 | 46.208962 | 48.800037 | 47.73 | 48.900002 | 48.235001 | 45.455 | 51.560001 |
CCL | 2006-12-21 | 48.5 | 49.279999 | 47.779999 | 49.060001 | 33.673195 | 3,647,300 | 48.655 | 48.006437 | 49.279999 | 47.779999 | 48.192 | 48.162 | 48.4814 | 0.877524 | 48.130497 | 48.216908 | 47.789287 | 1.5 | 0.783475 | 0.78134 | 49.817247 | down | 48.130497 | 48.216908 | -0.086412 | -0.163893 | 0.077481 | 49.917047 | 46.406953 | 58.841595 | 48.185 | 48.900002 | 48.267501 | 45.630001 | 52.150002 |
CCL | 2006-12-22 | 49.66 | 49.91 | 48.619999 | 48.869999 | 33.542786 | 1,740,200 | 49.265 | 48.330718 | 49.91 | 48.330718 | 48.428 | 48.08 | 48.51 | 0.706533 | 48.244266 | 48.265286 | 47.831668 | 1.290001 | 0.819656 | 0.832206 | 49.817247 | down | 48.244266 | 48.265286 | -0.021019 | -0.135318 | 0.114299 | 49.493066 | 46.666933 | 56.592983 | 48.5 | 48.900002 | 48.37 | 45.67 | 51.77 |
CCL | 2006-12-26 | 48.799999 | 49.150002 | 48.619999 | 48.799999 | 33.494743 | 581,900 | 48.8425 | 48.797859 | 49.150002 | 48.619999 | 48.574 | 48.0365 | 48.527 | 0.625639 | 48.329764 | 48.304894 | 47.869642 | 0.530003 | 0.798966 | 0.801986 | 49.817247 | down | 48.329764 | 48.304894 | 0.02487 | -0.103281 | 0.128151 | 49.287778 | 46.785222 | 55.747739 | 48.584999 | 48.900002 | 48.635001 | 45.810002 | 50.779999 |
CCL | 2006-12-27 | 49.759998 | 50.310001 | 49.720001 | 49.919998 | 34.263454 | 1,955,600 | 49.9275 | 48.820179 | 50.310001 | 48.820179 | 48.939999 | 48.0885 | 48.57 | 0.733379 | 48.574415 | 48.424531 | 47.950048 | 1.510002 | 0.849754 | 0.872787 | 47.396639 | up | 48.574415 | 48.424531 | 0.149884 | -0.052648 | 0.202532 | 49.555258 | 46.621742 | 64.80513 | 48.91 | 48.900002 | 48.765 | 45.9 | 49.27 |
CCL | 2006-12-28 | 49.93 | 50.07 | 49.349998 | 49.66 | 34.084991 | 1,123,100 | 49.7525 | 49.373839 | 50.07 | 49.349998 | 49.261999 | 48.138 | 48.6124 | 0.804642 | 48.741428 | 48.516047 | 48.017105 | 0.720002 | 0.840486 | 0.857509 | 47.396639 | up | 48.741428 | 48.516047 | 0.225381 | 0.002958 | 0.222423 | 49.747283 | 46.528717 | 61.650549 | 48.91 | 48.900002 | 49 | 46.225001 | 49.889999 |
CCL | 2006-12-29 | 49.66 | 49.849998 | 48.98 | 49.049999 | 33.666348 | 1,107,700 | 49.384999 | 49.563169 | 49.849998 | 48.98 | 49.259999 | 48.141 | 48.6306 | 0.80809 | 48.788901 | 48.555599 | 48.057611 | 0.869998 | 0.842594 | 0.858758 | 47.396639 | up | 48.788901 | 48.555599 | 0.233301 | 0.049026 | 0.184275 | 49.757179 | 46.52482 | 54.898467 | 48.91 | 48.900002 | 49.020001 | 46.430001 | 49.57 |
CCL | 2007-01-03 | 50.529999 | 51.200001 | 50.349998 | 50.950001 | 34.970428 | 4,324,900 | 50.7575 | 49.474084 | 51.200001 | 49.474084 | 49.675999 | 48.334 | 48.6894 | 0.985369 | 49.121378 | 48.732963 | 48.171038 | 2.150002 | 0.935981 | 0.987882 | 47.811353 | up | 49.121378 | 48.732963 | 0.388415 | 0.116904 | 0.271511 | 50.304737 | 46.363263 | 67.01596 | 49.390002 | 49.005001 | 49.175 | 46.545 | 48.450001 |
CCL | 2007-01-04 | 51.049999 | 51.32 | 50.57 | 50.869999 | 34.915508 | 2,776,100 | 50.9525 | 50.115792 | 51.32 | 50.115792 | 50.089999 | 48.5 | 48.7452 | 1.117177 | 49.390396 | 48.891262 | 48.276879 | 0.75 | 0.922696 | 0.964094 | 48.052718 | up | 49.390396 | 48.891262 | 0.499135 | 0.19335 | 0.305784 | 50.734353 | 46.265646 | 66.209334 | 49.55 | 49.065001 | 49.320001 | 46.680001 | 48.66 |
CCL | 2007-01-05 | 50.630001 | 50.630001 | 49.75 | 49.880001 | 34.236023 | 2,033,200 | 50.222501 | 50.534146 | 50.630001 | 49.75 | 50.082 | 48.6095 | 48.7748 | 1.140685 | 49.46572 | 48.964501 | 48.339747 | 1.119999 | 0.936789 | 0.979685 | 48.052718 | up | 49.46572 | 48.964501 | 0.501219 | 0.254924 | 0.246295 | 50.89087 | 46.32813 | 57.057197 | 49.55 | 49.065001 | 49.547501 | 46.680001 | 48.759998 |
CCL | 2007-01-08 | 50.110001 | 50.439999 | 49.689999 | 49.860001 | 34.222309 | 2,703,100 | 50.025 | 50.378323 | 50.439999 | 49.689999 | 50.122 | 48.7015 | 48.8094 | 1.164588 | 49.526379 | 49.030835 | 48.399365 | 0.75 | 0.923447 | 0.956716 | 48.052718 | up | 49.526379 | 49.030835 | 0.495544 | 0.303048 | 0.192496 | 51.030676 | 46.372323 | 56.886121 | 49.97 | 49.065001 | 49.522501 | 46.680001 | 48.93 |
CCL | 2007-01-09 | 50.299999 | 50.66 | 50.150002 | 50.43 | 34.613525 | 2,225,700 | 50.385 | 50.201662 | 50.66 | 50.150002 | 50.398 | 48.854 | 48.8494 | 1.181998 | 49.665397 | 49.134477 | 48.478998 | 0.799999 | 0.91463 | 0.941044 | 48.052718 | up | 49.665397 | 49.134477 | 0.530921 | 0.348622 | 0.182298 | 51.217996 | 46.490003 | 60.519349 | 49.97 | 49.065001 | 49.435001 | 46.680001 | 48.66 |
CCL | 2007-01-10 | 50.240002 | 50.549999 | 50.099998 | 50.25 | 34.489979 | 2,236,800 | 50.285 | 50.293331 | 50.549999 | 50.099998 | 50.258 | 49.002 | 48.8652 | 1.160987 | 49.755336 | 49.217108 | 48.548449 | 0.450001 | 0.881442 | 0.89194 | 48.052718 | up | 49.755336 | 49.217108 | 0.538228 | 0.386544 | 0.151685 | 51.323974 | 46.680026 | 58.833256 | 50.15 | 49.065001 | 49.355001 | 46.680001 | 48.360001 |
CCL | 2007-01-11 | 51.099998 | 51.25 | 50.57 | 50.799999 | 34.867489 | 4,420,300 | 50.929999 | 50.289165 | 51.25 | 50.289165 | 50.244 | 49.1645 | 48.905 | 1.174427 | 49.916054 | 49.334359 | 48.636745 | 1 | 0.88991 | 0.902746 | 48.201762 | up | 49.916054 | 49.334359 | 0.581694 | 0.425574 | 0.156121 | 51.513354 | 46.815646 | 62.290369 | 50.15 | 49.205 | 48.900002 | 46.995001 | 48.900002 |
CCL | 2007-01-12 | 51.119999 | 51.279999 | 50.599998 | 50.91 | 34.942978 | 2,209,200 | 50.977499 | 50.609582 | 51.279999 | 50.599998 | 50.45 | 49.3375 | 48.9374 | 1.163366 | 50.068968 | 49.451073 | 48.725892 | 0.680001 | 0.874917 | 0.880472 | 48.298584 | up | 50.068968 | 49.451073 | 0.617895 | 0.464038 | 0.153857 | 51.664231 | 47.010768 | 62.960336 | 50.15 | 49.205 | 48.900002 | 47.685002 | 48.66 |
CCL | 2007-01-16 | 51.27 | 51.599998 | 50.869999 | 50.950001 | 34.970428 | 2,896,400 | 51.1725 | 50.793541 | 51.599998 | 50.793541 | 50.668 | 49.498 | 48.98 | 1.152753 | 50.204512 | 49.562105 | 48.813112 | 0.729999 | 0.864565 | 0.865424 | 48.638726 | up | 50.204512 | 49.562105 | 0.642407 | 0.499712 | 0.142695 | 51.803505 | 47.192495 | 63.216263 | 50.644999 | 49.344999 | 48.900002 | 47.755001 | 48.630001 |
CCL | 2007-01-17 | 51.400002 | 51.689999 | 50.830002 | 51.330002 | 35.231251 | 3,421,400 | 51.312501 | 50.98302 | 51.689999 | 50.830002 | 50.848 | 49.6745 | 49.0274 | 1.149323 | 50.377664 | 49.69306 | 48.911813 | 0.859997 | 0.864239 | 0.864882 | 48.665356 | up | 50.377664 | 49.69306 | 0.684604 | 0.53669 | 0.147914 | 51.973145 | 47.375854 | 65.644776 | 50.689999 | 49.39 | 48.900002 | 47.820002 | 47.610001 |
CCL | 2007-01-18 | 52.400002 | 52.5 | 51.48 | 51.950001 | 35.656799 | 3,622,300 | 52.082501 | 51.147761 | 52.5 | 51.147761 | 51.188001 | 49.8875 | 49.1026 | 1.156906 | 50.619562 | 49.860241 | 49.030958 | 1.169998 | 0.886079 | 0.895393 | 49.30382 | up | 50.619562 | 49.860241 | 0.759321 | 0.581216 | 0.178105 | 52.201312 | 47.573688 | 69.215878 | 51.095 | 49.795 | 48.882501 | 48.215001 | 47.349998 |
CCL | 2007-01-19 | 52.470001 | 52.73 | 52.049999 | 52.389999 | 35.958817 | 4,195,600 | 52.41 | 51.615131 | 52.73 | 51.615131 | 51.506001 | 50.1035 | 49.203 | 1.202109 | 50.891937 | 50.047631 | 49.162685 | 0.779999 | 0.878502 | 0.883854 | 49.738438 | up | 50.891937 | 50.047631 | 0.844306 | 0.633834 | 0.210472 | 52.507719 | 47.699281 | 71.481466 | 51.21 | 49.91 | 48.560001 | 48.560002 | 46.23 |
CCL | 2007-01-22 | 52.360001 | 52.549999 | 51.849998 | 52.18 | 35.814663 | 2,305,000 | 52.235 | 52.012565 | 52.549999 | 51.849998 | 51.760001 | 50.308 | 49.2838 | 1.189373 | 51.090101 | 50.205584 | 49.281011 | 0.700001 | 0.865752 | 0.865468 | 49.738438 | up | 51.090101 | 50.205584 | 0.884517 | 0.683971 | 0.200546 | 52.686745 | 47.929255 | 68.87607 | 51.414999 | 49.91 | 48.467501 | 48.795 | 46.439999 |
CCL | 2007-01-23 | 52.150002 | 52.349998 | 51.549999 | 51.990002 | 35.68425 | 2,659,200 | 52.01 | 52.123782 | 52.349998 | 51.549999 | 51.968001 | 50.505 | 49.3564 | 1.11996 | 51.228547 | 50.337763 | 49.387246 | 0.799999 | 0.861055 | 0.858922 | 49.738438 | up | 51.228547 | 50.337763 | 0.890784 | 0.725333 | 0.16545 | 52.744921 | 48.265079 | 66.51391 | 51.414999 | 49.994999 | 48.467501 | 48.860001 | 46.09 |
CCL | 2007-01-24 | 52 | 52.419998 | 51.830002 | 52.259998 | 35.869576 | 3,507,700 | 52.1275 | 52.066891 | 52.419998 | 51.830002 | 52.154 | 50.665 | 49.4238 | 1.131183 | 51.387232 | 50.480151 | 49.499903 | 0.589996 | 0.841694 | 0.832029 | 49.738438 | up | 51.387232 | 50.480151 | 0.907081 | 0.761683 | 0.145398 | 52.927365 | 48.402635 | 68.183779 | 51.65 | 50.119999 | 48.225001 | 48.865002 | 45.700001 |
CCL | 2007-01-25 | 52.049999 | 52.290001 | 51.310001 | 51.68 | 35.471489 | 3,394,000 | 51.8325 | 52.097195 | 52.290001 | 51.310001 | 52.1 | 50.8055 | 49.494 | 1.069316 | 51.432273 | 50.569029 | 49.585397 | 0.98 | 0.851573 | 0.846826 | 49.738438 | up | 51.432273 | 50.569029 | 0.863245 | 0.781995 | 0.081249 | 52.944132 | 48.666868 | 61.131391 | 51.664999 | 50.119999 | 48.305001 | 48.865002 | 44.990002 |
CCL | 2007-01-26 | 52.119999 | 52.220001 | 51.650002 | 51.959999 | 35.663654 | 3,142,100 | 51.9875 | 51.964848 | 52.220001 | 51.650002 | 52.014 | 50.9635 | 49.5676 | 0.987737 | 51.513462 | 50.672063 | 49.678519 | 0.569999 | 0.83146 | 0.819143 | 49.738438 | up | 51.513462 | 50.672063 | 0.841398 | 0.793876 | 0.047522 | 52.938974 | 48.988026 | 63.114842 | 51.780001 | 50.119999 | 48.305001 | 48.865002 | 45.970001 |
CCL | 2007-01-29 | 52.009998 | 52.099998 | 51.75 | 51.990002 | 35.68425 | 1,892,600 | 51.9625 | 51.976174 | 52.099998 | 51.75 | 51.976 | 51.067 | 49.6328 | 0.981069 | 51.586776 | 50.769688 | 49.769165 | 0.349998 | 0.79707 | 0.772229 | 49.738438 | up | 51.586776 | 50.769688 | 0.817087 | 0.798518 | 0.018569 | 53.029138 | 49.104863 | 63.330774 | 51.780001 | 50.155001 | 48.315001 | 48.865002 | 45.459999 |
CCL | 2007-01-30 | 52.049999 | 52.200001 | 51.959999 | 52.150002 | 35.794079 | 1,762,100 | 52.09 | 51.969337 | 52.200001 | 51.959999 | 52.008 | 51.1915 | 49.6926 | 0.950641 | 51.673426 | 50.871934 | 49.862531 | 0.240002 | 0.75728 | 0.719006 | 49.922982 | up | 51.673426 | 50.871934 | 0.801492 | 0.799113 | 0.002379 | 53.092783 | 49.290218 | 64.523514 | 52.020001 | 50.255 | 48.315001 | 48.865002 | 46.25 |
CCL | 2007-01-31 | 51.490002 | 51.689999 | 51.220001 | 51.560001 | 35.389118 | 4,057,600 | 51.490001 | 52.029669 | 52.029669 | 51.220001 | 51.868001 | 51.317 | 49.73 | 0.808033 | 51.655976 | 50.922902 | 49.929099 | 0.930001 | 0.769617 | 0.740106 | 49.922982 | up | 51.655976 | 50.922902 | 0.733074 | 0.785905 | -0.052831 | 52.933066 | 49.700935 | 57.142426 | 51.975001 | 50.255 | 48.315001 | 48.865002 | 46.259998 |
CCL | 2007-02-01 | 52.09 | 52.209999 | 51.599998 | 52.150002 | 35.794079 | 2,741,900 | 52.0125 | 51.759835 | 52.209999 | 51.599998 | 51.962001 | 51.377 | 49.775 | 0.823747 | 51.73198 | 51.013798 | 50.016193 | 0.649998 | 0.761073 | 0.731095 | 49.922982 | up | 51.73198 | 51.013798 | 0.718182 | 0.77236 | -0.054179 | 53.024494 | 49.729507 | 61.8431 | 51.885 | 50.675 | 48.542501 | 48.865002 | 46.400002 |
CCL | 2007-02-02 | 52.009998 | 52.41 | 51.689999 | 51.77 | 35.53326 | 3,375,800 | 51.969999 | 51.886167 | 52.41 | 51.689999 | 51.924001 | 51.422001 | 49.8132 | 0.819163 | 51.737829 | 51.069813 | 50.08497 | 0.720001 | 0.758139 | 0.729985 | 49.922982 | up | 51.737829 | 51.069813 | 0.668016 | 0.751492 | -0.083476 | 53.060326 | 49.783675 | 57.470916 | 51.82 | 50.675 | 48.700001 | 48.865002 | 45.290001 |
CCL | 2007-02-05 | 51 | 51.25 | 50.27 | 50.779999 | 34.853756 | 3,342,300 | 50.825 | 51.928083 | 51.928083 | 50.27 | 51.682001 | 51.467 | 49.8306 | 0.75196 | 51.590471 | 51.048345 | 50.112226 | 1.5 | 0.811129 | 0.806987 | 49.922982 | up | 51.590471 | 51.048345 | 0.542125 | 0.709618 | -0.167493 | 52.97092 | 49.963081 | 47.958199 | 51.344999 | 50.855 | 48.7425 | 48.900002 | 45.139999 |
CCL | 2007-02-06 | 50.150002 | 50.150002 | 48.869999 | 49.27 | 33.817329 | 5,755,900 | 49.610001 | 51.376541 | 51.376541 | 48.869999 | 51.106 | 51.4375 | 49.8086 | 0.826227 | 51.233475 | 50.916616 | 50.079197 | 1.91 | 0.88962 | 0.917288 | 52.261865 | down | 51.233475 | 50.916616 | 0.316859 | 0.631066 | -0.314207 | 53.089955 | 49.785046 | 37.706453 | 50.64 | 50.8 | 48.905001 | 48.900002 | 45.610001 |
CCL | 2007-02-07 | 49.439999 | 50.34 | 49.040001 | 49.889999 | 34.242874 | 5,271,000 | 49.6775 | 50.493271 | 50.493271 | 49.040001 | 50.772 | 51.4105 | 49.7948 | 0.86862 | 51.026786 | 50.84057 | 50.071778 | 1.299999 | 0.918933 | 0.955559 | 52.261865 | down | 51.026786 | 50.84057 | 0.186216 | 0.542096 | -0.35588 | 53.14774 | 49.673261 | 43.086084 | 50.64 | 50.8 | 48.905001 | 48.900002 | 45.549999 |
CCL | 2007-02-08 | 49.459999 | 49.790001 | 49.189999 | 49.57 | 34.023251 | 2,091,600 | 49.5025 | 50.085385 | 50.085385 | 49.189999 | 50.256 | 51.3765 | 49.776 | 0.927733 | 50.802665 | 50.746454 | 50.0521 | 0.7 | 0.903295 | 0.930003 | 52.261865 | down | 50.802665 | 50.746454 | 0.056211 | 0.444919 | -0.388708 | 53.231965 | 49.521035 | 41.11263 | 50.64 | 50.8 | 48.905001 | 48.900002 | 45.919998 |
CCL | 2007-02-09 | 49.549999 | 49.740002 | 48.25 | 48.450001 | 33.254505 | 2,538,500 | 48.997501 | 49.793943 | 49.793943 | 48.25 | 49.592 | 51.259 | 49.7516 | 1.131115 | 50.440717 | 50.576346 | 49.989273 | 1.490002 | 0.945202 | 0.986003 | 51.953011 | down | 50.440717 | 50.576346 | -0.135629 | 0.32881 | -0.464439 | 53.52123 | 48.996771 | 35.059864 | 50.33 | 50.49 | 49.197501 | 49.005001 | 45.93 |
CCL | 2007-02-12 | 48.939999 | 49.099998 | 48.509998 | 48.66 | 33.398651 | 1,632,100 | 48.802499 | 49.395722 | 49.395722 | 48.509998 | 49.168 | 51.1465 | 49.7472 | 1.270906 | 50.166761 | 50.434395 | 49.937144 | 0.649997 | 0.924116 | 0.952403 | 51.662206 | down | 50.166761 | 50.434395 | -0.267634 | 0.209521 | -0.477155 | 53.688313 | 48.604687 | 36.934659 | 50.33 | 50.49 | 49.3075 | 49.065001 | 47.599998 |
CCL | 2007-02-13 | 48.720001 | 49.150002 | 48.560001 | 48.759998 | 33.467297 | 2,622,000 | 48.797501 | 49.09911 | 49.150002 | 48.560001 | 49.066 | 51.037 | 49.749 | 1.378516 | 49.950336 | 50.310365 | 49.890982 | 0.590001 | 0.900251 | 0.916162 | 51.603489 | down | 49.950336 | 50.310365 | -0.36003 | 0.095611 | -0.455641 | 53.794033 | 48.279968 | 37.8547 | 50.33 | 50.49 | 49.3075 | 49.065001 | 47.84 |
CCL | 2007-02-14 | 48.720001 | 49.02 | 48.580002 | 48.93 | 33.774456 | 2,145,700 | 48.812501 | 48.948305 | 49.02 | 48.580002 | 48.874 | 50.917 | 49.7478 | 1.454059 | 49.793361 | 50.208116 | 49.853296 | 0.439998 | 0.867376 | 0.868546 | 51.405639 | down | 49.793361 | 50.208116 | -0.414755 | -0.006462 | -0.408293 | 53.825117 | 48.008883 | 39.471383 | 50.33 | 50.49 | 49.5175 | 49.065001 | 48.119999 |
CCL | 2007-02-15 | 48.830002 | 48.919998 | 48.459999 | 48.66 | 33.588081 | 1,736,000 | 48.7175 | 48.880403 | 48.919998 | 48.459999 | 48.692 | 50.7525 | 49.7792 | 1.515832 | 49.618998 | 50.093441 | 49.8065 | 0.470001 | 0.838992 | 0.828692 | 51.176073 | down | 49.618998 | 50.093441 | -0.474443 | -0.100059 | -0.374385 | 53.784164 | 47.720836 | 37.789922 | 49.75 | 50.49 | 49.5175 | 49.065001 | 48.060001 |
CCL | 2007-02-16 | 48.18 | 48.450001 | 48.029999 | 48.360001 | 33.380997 | 2,056,500 | 48.255 | 48.798951 | 48.798951 | 48.029999 | 48.674 | 50.551 | 49.7954 | 1.554074 | 49.425306 | 49.965038 | 49.749775 | 0.630001 | 0.824064 | 0.808822 | 50.666467 | down | 49.425306 | 49.965038 | -0.539732 | -0.187993 | -0.351739 | 53.659149 | 47.442851 | 35.95706 | 49.185 | 50.38 | 49.6075 | 49.065001 | 47.380001 |
CCL | 2007-02-20 | 48.66 | 48.950001 | 48.150002 | 48.900002 | 33.753746 | 2,020,000 | 48.665001 | 48.526976 | 48.950001 | 48.150002 | 48.722 | 50.387 | 49.8196 | 1.546167 | 49.34449 | 49.886146 | 49.71645 | 0.799999 | 0.822345 | 0.80794 | 50.666467 | down | 49.34449 | 49.886146 | -0.541656 | -0.258726 | -0.282931 | 53.479335 | 47.294666 | 41.460822 | 49.185 | 50.38 | 49.6775 | 49.065001 | 46.43 |
CCL | 2007-02-21 | 48.900002 | 48.900002 | 48.040001 | 48.66 | 33.588081 | 1,859,900 | 48.625001 | 48.595989 | 48.900002 | 48.040001 | 48.702001 | 50.2205 | 49.8324 | 1.543757 | 49.239184 | 49.795321 | 49.675021 | 0.860001 | 0.825035 | 0.813146 | 50.666467 | down | 49.239184 | 49.795321 | -0.556137 | -0.318208 | -0.237929 | 53.308013 | 47.132987 | 39.822781 | 48.91 | 50.38 | 49.6775 | 49.065001 | 46.889999 |
CCL | 2007-02-22 | 48.529999 | 48.98 | 48.389999 | 48.630001 | 33.567371 | 1,633,200 | 48.6325 | 48.610495 | 48.98 | 48.389999 | 48.642001 | 50.039 | 49.8574 | 1.504236 | 49.145463 | 49.709001 | 49.63404 | 0.590001 | 0.808246 | 0.790832 | 50.666467 | down | 49.145463 | 49.709001 | -0.563537 | -0.367274 | -0.196263 | 53.047472 | 47.030528 | 39.612116 | 48.885001 | 50.38 | 49.994999 | 49.205 | 46.860001 |
CCL | 2007-02-23 | 48.16 | 48.330002 | 47.610001 | 47.610001 | 32.8633 | 2,828,600 | 47.927501 | 48.621497 | 48.621497 | 47.610001 | 48.432001 | 49.8355 | 49.8638 | 1.545293 | 48.909238 | 49.553519 | 49.554666 | 1.02 | 0.823372 | 0.813749 | 50.411247 | down | 48.909238 | 49.553519 | -0.644281 | -0.422675 | -0.221606 | 52.926087 | 46.744913 | 33.184208 | 48.380002 | 50.170001 | 50.039999 | 49.25 | 47.189999 |
CCL | 2007-02-26 | 47.77 | 47.91 | 47.18 | 47.349998 | 32.683849 | 2,264,000 | 47.5525 | 48.274499 | 48.274499 | 47.18 | 48.23 | 49.605 | 49.8598 | 1.555505 | 48.669355 | 49.390295 | 49.468208 | 0.73 | 0.816702 | 0.805374 | 49.961121 | down | 48.669355 | 49.390295 | -0.72094 | -0.482328 | -0.238612 | 52.716011 | 46.49399 | 31.769039 | 48.165001 | 49.955 | 50.445 | 49.655001 | 47.419998 |
CCL | 2007-02-27 | 46.509998 | 47.029999 | 45.849998 | 46.23 | 31.910746 | 5,079,900 | 46.404999 | 47.913499 | 47.913499 | 45.849998 | 47.696 | 49.317 | 49.8354 | 1.622471 | 48.29407 | 49.1562 | 49.34122 | 1.5 | 0.865509 | 0.874836 | 49.064507 | down | 48.29407 | 49.1562 | -0.86213 | -0.558289 | -0.303841 | 52.561943 | 46.072058 | 26.522074 | 47.434999 | 49.199999 | 50.56 | 49.770001 | 47 |
CCL | 2007-02-28 | 45.919998 | 46.549999 | 45.75 | 46.439999 | 32.055698 | 3,356,300 | 46.164999 | 47.159249 | 47.159249 | 45.75 | 47.252 | 49.0315 | 49.8094 | 1.599949 | 48.008828 | 48.954999 | 49.227446 | 0.799999 | 0.86083 | 0.867353 | 48.752057 | down | 48.008828 | 48.954999 | -0.946171 | -0.635865 | -0.310306 | 52.231397 | 45.831603 | 28.893439 | 47.365 | 49.084999 | 50.6625 | 49.770001 | 46.75 |
CCL | 2007-03-01 | 45.939999 | 46.549999 | 45.400002 | 46.09 | 31.814106 | 3,910,100 | 45.995 | 46.662124 | 46.662124 | 45.400002 | 46.744 | 48.758 | 49.7752 | 1.61245 | 47.713624 | 48.742777 | 49.104409 | 1.149997 | 0.881485 | 0.895617 | 48.661852 | down | 47.713624 | 48.742777 | -1.029153 | -0.714523 | -0.314631 | 51.982901 | 45.533099 | 27.311391 | 47.190001 | 48.91 | 50.704999 | 49.770001 | 46.490002 |
CCL | 2007-03-02 | 45.540001 | 46.18 | 45.540001 | 45.700001 | 31.544916 | 3,974,500 | 45.740001 | 46.328562 | 46.328562 | 45.540001 | 46.362 | 48.4355 | 49.7354 | 1.541795 | 47.403836 | 48.517386 | 48.970903 | 0.639999 | 0.864236 | 0.870055 | 48.470166 | down | 47.403836 | 48.517386 | -1.113551 | -0.794328 | -0.319222 | 51.519089 | 45.351911 | 25.627522 | 47.190001 | 48.905001 | 50.885 | 49.770001 | 46.040001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.