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 | 2007-03-05 | 45 | 45.41 | 44.91 | 44.990002 | 31.054832 | 3,966,700 | 45.077501 | 46.034281 | 46.034281 | 44.91 | 45.89 | 48.0965 | 49.6738 | 1.51518 | 47.032477 | 48.256099 | 48.814789 | 0.790001 | 0.858933 | 0.86205 | 47.746149 | down | 47.032477 | 48.256099 | -1.223622 | -0.880187 | -0.343435 | 51.12686 | 45.06614 | 22.863814 | 46.945 | 48.66 | 50.892499 | 49.770001 | 45.110001 |
CCL | 2007-03-06 | 45.169998 | 46.139999 | 45.139999 | 45.970001 | 31.731283 | 2,831,700 | 45.604999 | 45.555891 | 46.139999 | 45.139999 | 45.838001 | 47.856 | 49.6314 | 1.447024 | 46.869019 | 48.086758 | 48.703229 | 1.149997 | 0.879724 | 0.890845 | 47.746149 | down | 46.869019 | 48.086758 | -1.217739 | -0.947698 | -0.270042 | 50.750047 | 44.961953 | 33.520578 | 46.945 | 48.66 | 50.95 | 49.770001 | 45.34 |
CCL | 2007-03-07 | 45.970001 | 46.029999 | 45.209999 | 45.459999 | 31.379242 | 2,526,600 | 45.6675 | 45.580445 | 46.029999 | 45.209999 | 45.642001 | 47.6655 | 49.5796 | 1.500864 | 46.652247 | 47.892183 | 48.576043 | 0.82 | 0.875458 | 0.88376 | 47.746149 | down | 46.652247 | 47.892183 | -1.239937 | -1.006145 | -0.233791 | 50.667229 | 44.663771 | 31.111664 | 46.620001 | 48.66 | 50.967501 | 49.770001 | 45.25 |
CCL | 2007-03-08 | 45.93 | 47.029999 | 45.900002 | 46.25 | 31.924555 | 3,192,200 | 46.2775 | 45.623972 | 47.029999 | 45.623972 | 45.674001 | 47.4835 | 49.5234 | 1.436224 | 46.590362 | 47.77054 | 48.484826 | 1.57 | 0.925068 | 0.952384 | 47.746149 | down | 46.590362 | 47.77054 | -1.180178 | -1.040952 | -0.139226 | 50.355948 | 44.611052 | 38.48602 | 46.41 | 48.66 | 51.1375 | 49.770001 | 46.779999 |
CCL | 2007-03-09 | 46.48 | 46.709999 | 46.02 | 46.259998 | 31.931458 | 1,833,300 | 46.367499 | 45.950736 | 46.709999 | 45.950736 | 45.786 | 47.318 | 49.4712 | 1.37243 | 46.539537 | 47.658648 | 48.397578 | 0.689999 | 0.908277 | 0.926146 | 47.746149 | down | 46.539537 | 47.658648 | -1.119111 | -1.056584 | -0.062527 | 50.06286 | 44.57314 | 38.575636 | 45.97 | 48.66 | 51.115 | 49.770001 | 46.700001 |
CCL | 2007-03-12 | 46.279999 | 46.84 | 46.259998 | 46.400002 | 32.028099 | 1,859,000 | 46.445 | 46.159118 | 46.84 | 46.159118 | 46.068 | 47.2155 | 49.4232 | 1.359932 | 46.51807 | 47.565415 | 48.319242 | 0.580002 | 0.884829 | 0.891531 | 47.746149 | down | 46.51807 | 47.565415 | -1.047345 | -1.054736 | 0.007391 | 49.935364 | 44.495636 | 39.896111 | 45.97 | 48.66 | 51.28 | 49.770001 | 46.41 |
CCL | 2007-03-13 | 46.310001 | 46.57 | 45.259998 | 45.290001 | 31.261896 | 3,061,600 | 45.8575 | 46.302059 | 46.57 | 45.259998 | 45.932 | 47.047 | 49.3306 | 1.38016 | 46.329137 | 47.396866 | 48.200448 | 1.310002 | 0.915198 | 0.933378 | 47.746149 | down | 46.329137 | 47.396866 | -1.067729 | -1.057335 | -0.010395 | 49.807321 | 44.286679 | 33.708821 | 45.97 | 48.08 | 51.2475 | 49.770001 | 46.549999 |
CCL | 2007-03-14 | 45.029999 | 45.34 | 44.389999 | 45.139999 | 31.158367 | 4,186,900 | 44.974999 | 46.079779 | 46.079779 | 44.389999 | 45.868 | 46.866 | 49.2402 | 1.381058 | 46.146192 | 47.229691 | 48.08043 | 0.950001 | 0.917684 | 0.935041 | 47.670121 | down | 46.146192 | 47.229691 | -1.083498 | -1.062567 | -0.020931 | 49.628116 | 44.103885 | 32.96481 | 45.709999 | 47.365 | 51.1 | 49.770001 | 47.200001 |
CCL | 2007-03-15 | 45.23 | 45.880001 | 45 | 45.610001 | 31.482786 | 4,127,400 | 45.430001 | 45.527389 | 45.880001 | 45 | 45.74 | 46.7 | 49.1714 | 1.318001 | 46.063701 | 47.109714 | 47.983551 | 0.880001 | 0.914993 | 0.929537 | 47.670121 | down | 46.063701 | 47.109714 | -1.046012 | -1.059256 | 0.013244 | 49.336002 | 44.063998 | 37.611336 | 45.709999 | 47.365 | 50.72 | 49.770001 | 47.419998 |
CCL | 2007-03-16 | 46.040001 | 46.470001 | 45.450001 | 45.549999 | 31.441368 | 5,001,900 | 45.877501 | 45.478695 | 46.470001 | 45.450001 | 45.598 | 46.5445 | 49.0634 | 1.256618 | 45.98467 | 46.994179 | 47.888117 | 1.02 | 0.922493 | 0.938583 | 47.670121 | down | 45.98467 | 46.994179 | -1.009509 | -1.049307 | 0.039798 | 49.057737 | 44.031263 | 37.256297 | 45.709999 | 47.09 | 50.72 | 49.770001 | 47.720001 |
CCL | 2007-03-19 | 45.720001 | 45.950001 | 45.240002 | 45.919998 | 31.696762 | 2,237,900 | 45.707501 | 45.678098 | 45.950001 | 45.240002 | 45.502 | 46.4225 | 48.9644 | 1.187633 | 45.974721 | 46.91461 | 47.810936 | 0.709999 | 0.907315 | 0.915725 | 47.670121 | down | 45.974721 | 46.91461 | -0.93989 | -1.027423 | 0.087534 | 48.797767 | 44.047233 | 40.957488 | 45.709999 | 47.065001 | 50.72 | 49.770001 | 48.549999 |
CCL | 2007-03-20 | 45.599998 | 46.25 | 45.490002 | 45.93 | 31.703667 | 3,174,300 | 45.8175 | 45.692799 | 46.25 | 45.490002 | 45.629999 | 46.274 | 48.8854 | 1.037773 | 45.967841 | 46.841676 | 47.737174 | 0.759998 | 0.896792 | 0.900152 | 47.670121 | down | 45.967841 | 46.841676 | -0.873836 | -0.996706 | 0.12287 | 48.349546 | 44.198454 | 41.058707 | 45.709999 | 46.770001 | 50.41 | 49.770001 | 48.470001 |
CCL | 2007-03-21 | 46.310001 | 47.689999 | 46.16 | 47.599998 | 32.856407 | 3,463,500 | 46.94 | 45.75515 | 47.689999 | 45.75515 | 46.121999 | 46.221 | 48.8402 | 0.931088 | 46.218942 | 46.897848 | 47.731794 | 1.759999 | 0.95845 | 0.986137 | 47.670121 | down | 46.218942 | 46.897848 | -0.678906 | -0.933146 | 0.25424 | 48.083176 | 44.358824 | 54.946652 | 46.039999 | 46.770001 | 50.41 | 49.770001 | 48.68 |
CCL | 2007-03-22 | 47.349998 | 48.040001 | 47.349998 | 47.84 | 33.022068 | 3,215,500 | 47.644999 | 46.347575 | 48.040001 | 46.347575 | 46.567999 | 46.1815 | 48.7884 | 0.835346 | 46.468335 | 46.967637 | 47.736038 | 0.690003 | 0.939275 | 0.956523 | 44.82543 | up | 46.468335 | 46.967637 | -0.499302 | -0.846377 | 0.347075 | 47.852191 | 44.510809 | 56.531813 | 46.215 | 46.705 | 50.41 | 49.770001 | 48.889999 |
CCL | 2007-03-23 | 47.939999 | 48.279999 | 47.700001 | 48.119999 | 33.21534 | 2,364,700 | 48.01 | 46.996287 | 48.279999 | 46.996287 | 47.081999 | 46.207 | 48.7458 | 0.887409 | 46.722437 | 47.052997 | 47.751095 | 0.579998 | 0.913613 | 0.918871 | 45.233388 | up | 46.722437 | 47.052997 | -0.33056 | -0.743214 | 0.412654 | 47.981818 | 44.432182 | 58.371985 | 46.334999 | 46.685 | 50.41 | 49.770001 | 48.5 |
CCL | 2007-03-26 | 48.130001 | 48.200001 | 47.41 | 48.060001 | 33.173935 | 2,694,000 | 47.950001 | 47.503143 | 48.200001 | 47.41 | 47.51 | 46.2425 | 48.691 | 0.947694 | 46.928216 | 47.12759 | 47.763209 | 0.790001 | 0.904783 | 0.905984 | 45.233388 | up | 46.928216 | 47.12759 | -0.199374 | -0.634446 | 0.435072 | 48.137889 | 44.347111 | 57.807264 | 46.334999 | 46.685 | 50.12 | 49.770001 | 48.900002 |
CCL | 2007-03-27 | 47.599998 | 47.650002 | 47.16 | 47.380001 | 32.704556 | 2,726,400 | 47.4475 | 47.726572 | 47.726572 | 47.16 | 47.8 | 46.3 | 48.6204 | 0.981191 | 46.997722 | 47.146287 | 47.748181 | 0.900001 | 0.904442 | 0.905385 | 45.233388 | up | 46.997722 | 47.146287 | -0.148566 | -0.53727 | 0.388704 | 48.262383 | 44.337617 | 51.702132 | 46.64 | 46.685 | 49.7825 | 49.770001 | 48.150002 |
CCL | 2007-03-28 | 46.939999 | 46.939999 | 46.32 | 46.43 | 32.048798 | 2,520,600 | 46.6575 | 47.587036 | 47.587036 | 46.32 | 47.566 | 46.2995 | 48.53 | 0.981119 | 46.91038 | 47.093229 | 47.696488 | 1.060001 | 0.915553 | 0.920847 | 45.233388 | up | 46.91038 | 47.093229 | -0.182849 | -0.466386 | 0.283537 | 48.261738 | 44.337262 | 44.61327 | 46.760001 | 46.685 | 49.7825 | 49.91 | 47.950001 |
CCL | 2007-03-29 | 46.650002 | 47.099998 | 46.619999 | 46.889999 | 32.366329 | 3,304,600 | 46.815 | 47.122268 | 47.122268 | 46.619999 | 47.376 | 46.3395 | 48.4412 | 0.988409 | 46.907244 | 47.078175 | 47.664861 | 0.669998 | 0.898013 | 0.895762 | 45.233388 | up | 46.907244 | 47.078175 | -0.17093 | -0.407295 | 0.236364 | 48.316318 | 44.362682 | 48.309002 | 46.760001 | 46.685 | 49.645 | 49.91 | 47.720001 |
CCL | 2007-03-30 | 47.02 | 47.25 | 46.689999 | 46.860001 | 32.345615 | 1,908,900 | 46.955 | 46.968634 | 47.25 | 46.689999 | 47.124 | 46.3975 | 48.3394 | 0.982927 | 46.899976 | 47.062014 | 47.633298 | 0.560001 | 0.87387 | 0.862186 | 45.233388 | up | 46.899976 | 47.062014 | -0.162038 | -0.358243 | 0.196205 | 48.363354 | 44.431646 | 48.083675 | 46.885001 | 46.360001 | 49.6325 | 49.91 | 47.299999 |
CCL | 2007-04-02 | 47.150002 | 47.369999 | 46.82 | 47.189999 | 32.573406 | 1,733,900 | 47.1325 | 46.961817 | 47.369999 | 46.82 | 46.95 | 46.5075 | 48.2354 | 0.939254 | 46.944595 | 47.071494 | 47.615913 | 0.549999 | 0.850736 | 0.830967 | 45.233388 | up | 46.944595 | 47.071494 | -0.126899 | -0.311974 | 0.185075 | 48.386008 | 44.628991 | 50.802203 | 47.22 | 46.334999 | 49.275001 | 49.91 | 48.189999 |
CCL | 2007-04-03 | 47.349998 | 47.77 | 47.34 | 47.419998 | 32.732162 | 1,782,900 | 47.469999 | 47.047158 | 47.77 | 47.047158 | 46.957999 | 46.58 | 48.1402 | 0.951464 | 47.017734 | 47.097309 | 47.608231 | 0.580001 | 0.831398 | 0.805871 | 45.233388 | up | 47.017734 | 47.097309 | -0.079575 | -0.265495 | 0.185919 | 48.482928 | 44.677071 | 52.662716 | 47.3 | 46.334999 | 49.060001 | 49.91 | 48.130001 |
CCL | 2007-04-04 | 47.509998 | 47.599998 | 46.950001 | 47 | 32.442253 | 2,332,700 | 47.264999 | 47.258579 | 47.599998 | 46.950001 | 47.071999 | 46.657 | 48.0404 | 0.917772 | 47.015006 | 47.090101 | 47.584378 | 0.649997 | 0.818441 | 0.790283 | 45.233388 | up | 47.015006 | 47.090101 | -0.075096 | -0.227415 | 0.152319 | 48.492544 | 44.821455 | 49.017338 | 47.3 | 46.334999 | 48.317499 | 49.289999 | 48.790001 |
CCL | 2007-04-05 | 46.950001 | 47.18 | 46.669998 | 46.75 | 32.269676 | 1,886,300 | 46.8875 | 47.261789 | 47.261789 | 46.669998 | 47.044 | 46.682 | 47.9302 | 0.912899 | 46.974236 | 47.064909 | 47.551658 | 0.510002 | 0.796409 | 0.762255 | 45.233388 | up | 46.974236 | 47.064909 | -0.090673 | -0.200066 | 0.109393 | 48.507798 | 44.856201 | 46.934713 | 47.260001 | 46.334999 | 48.225 | 49.24 | 48.200001 |
CCL | 2007-04-09 | 46.740002 | 46.84 | 46.439999 | 46.490002 | 32.09021 | 1,940,200 | 46.627501 | 47.074644 | 47.074644 | 46.439999 | 46.97 | 46.6935 | 47.8264 | 0.908743 | 46.899738 | 47.022323 | 47.510024 | 0.400001 | 0.768094 | 0.72603 | 45.233388 | up | 46.899738 | 47.022323 | -0.122585 | -0.18457 | 0.061985 | 48.510985 | 44.876015 | 44.802746 | 47.045 | 46.334999 | 48.050001 | 49.065001 | 47.900002 |
CCL | 2007-04-10 | 46.77 | 46.889999 | 46.02 | 46.040001 | 31.779594 | 3,108,600 | 46.43 | 46.851073 | 46.889999 | 46.02 | 46.74 | 46.6755 | 47.708 | 0.918376 | 46.767471 | 46.949558 | 47.452376 | 0.869999 | 0.775373 | 0.740427 | 45.233388 | up | 46.767471 | 46.949558 | -0.182087 | -0.184074 | 0.001986 | 48.512253 | 44.838747 | 41.305528 | 46.895 | 46.334999 | 48.047501 | 49.065001 | 47.889999 |
CCL | 2007-04-11 | 46 | 46.099998 | 45.049999 | 45.110001 | 31.137653 | 4,255,500 | 45.565 | 46.640536 | 46.640536 | 45.049999 | 46.278001 | 46.6665 | 47.5704 | 0.933427 | 46.512475 | 46.813295 | 47.360518 | 1.049999 | 0.794989 | 0.771384 | 47.88915 | down | 46.512475 | 46.813295 | -0.300819 | -0.207423 | -0.093397 | 48.533355 | 44.799645 | 35.191709 | 46.41 | 46.334999 | 47.8025 | 48.82 | 47.459999 |
CCL | 2007-04-12 | 45.23 | 45.470001 | 45.080002 | 45.34 | 31.296417 | 4,298,100 | 45.280001 | 46.102768 | 46.102768 | 45.080002 | 45.946001 | 46.6765 | 47.4342 | 0.917142 | 46.332095 | 46.704162 | 47.281282 | 0.389999 | 0.766062 | 0.733245 | 47.474738 | down | 46.332095 | 46.704162 | -0.372067 | -0.240352 | -0.131716 | 48.510784 | 44.842215 | 37.649647 | 46.41 | 46.334999 | 47.8025 | 48.82 | 49.18 |
CCL | 2007-04-13 | 45.700001 | 45.700001 | 45.099998 | 45.25 | 31.234293 | 3,047,900 | 45.4375 | 45.691384 | 45.700001 | 45.099998 | 45.646001 | 46.6585 | 47.308 | 0.942361 | 46.165619 | 46.596446 | 47.201624 | 0.600003 | 0.7542 | 0.719921 | 47.474738 | down | 46.165619 | 46.596446 | -0.430828 | -0.278447 | -0.152381 | 48.543222 | 44.773777 | 37.057382 | 46.41 | 46.334999 | 47.640001 | 48.82 | 49.419998 |
CCL | 2007-04-16 | 45.540001 | 46.93 | 45.540001 | 46.779999 | 32.290394 | 4,314,700 | 46.1975 | 45.564442 | 46.93 | 45.540001 | 45.704 | 46.72 | 47.2006 | 0.905631 | 46.260139 | 46.610043 | 47.18509 | 1.68 | 0.820329 | 0.815929 | 47.474738 | down | 46.260139 | 46.610043 | -0.349904 | -0.292738 | -0.057166 | 48.531262 | 44.908737 | 51.131415 | 46.41 | 46.334999 | 47.535 | 48.82 | 49.880001 |
CCL | 2007-04-17 | 46.779999 | 46.91 | 46.43 | 46.700001 | 32.23518 | 2,697,600 | 46.705 | 45.880971 | 46.91 | 45.880971 | 45.836 | 46.759 | 47.0992 | 0.885948 | 46.32781 | 46.616706 | 47.166067 | 0.48 | 0.79602 | 0.782336 | 47.474738 | down | 46.32781 | 46.616706 | -0.288896 | -0.29197 | 0.003073 | 48.530896 | 44.987104 | 50.495645 | 46.324999 | 46.334999 | 47.315 | 48.82 | 49.73 |
CCL | 2007-04-18 | 46.43 | 46.77 | 46.23 | 46.41 | 32.035007 | 2,763,600 | 46.46 | 46.292986 | 46.77 | 46.23 | 46.096 | 46.783 | 47.0118 | 0.868641 | 46.340454 | 46.601395 | 47.136417 | 0.54 | 0.777732 | 0.758103 | 47.474738 | down | 46.340454 | 46.601395 | -0.26094 | -0.285764 | 0.024824 | 48.520282 | 45.045718 | 48.157961 | 46.115 | 46.334999 | 47.315 | 48.82 | 49.57 |
CCL | 2007-04-19 | 46.110001 | 46.68 | 45.950001 | 46.549999 | 32.131638 | 2,529,000 | 46.3225 | 46.376493 | 46.68 | 45.950001 | 46.338 | 46.7305 | 46.9574 | 0.848152 | 46.372692 | 46.597588 | 47.11342 | 0.729999 | 0.774323 | 0.755292 | 47.474738 | down | 46.372692 | 46.597588 | -0.224896 | -0.27359 | 0.048695 | 48.426805 | 45.034195 | 49.376376 | 45.99 | 46.334999 | 47.025 | 48.82 | 49.950001 |
CCL | 2007-04-20 | 46.610001 | 47.450001 | 46.610001 | 47.200001 | 32.580311 | 4,890,600 | 46.967501 | 46.349497 | 47.450001 | 46.349497 | 46.728 | 46.6985 | 46.9036 | 0.815535 | 46.49997 | 46.642211 | 47.116816 | 0.900002 | 0.7833 | 0.769763 | 47.474738 | down | 46.49997 | 46.642211 | -0.14224 | -0.24732 | 0.10508 | 48.32957 | 45.06743 | 54.699762 | 46.25 | 46.64 | 46.537499 | 48.56 | 50.380001 |
CCL | 2007-04-23 | 47.290001 | 47.619999 | 47.290001 | 47.419998 | 32.732162 | 3,373,200 | 47.405 | 46.658499 | 47.619999 | 46.658499 | 46.856 | 46.6635 | 46.8606 | 0.764758 | 46.641513 | 46.699825 | 47.128705 | 0.419998 | 0.75735 | 0.734787 | 47.474738 | down | 46.641513 | 46.699825 | -0.058312 | -0.209519 | 0.151207 | 48.193017 | 45.133984 | 56.371958 | 46.334999 | 46.664999 | 46.537499 | 48.56 | 50.419998 |
CCL | 2007-04-24 | 47.990002 | 48.049999 | 47.529999 | 47.720001 | 32.939228 | 2,919,000 | 47.8225 | 47.031749 | 48.049999 | 47.031749 | 47.06 | 46.6465 | 46.846 | 0.735293 | 46.807434 | 46.775393 | 47.151893 | 0.630001 | 0.748253 | 0.724308 | 45.617075 | up | 46.807434 | 46.775393 | 0.032041 | -0.161207 | 0.193248 | 48.117085 | 45.175915 | 58.615421 | 46.565001 | 46.664999 | 46.4 | 48.56 | 50.439999 |
CCL | 2007-04-25 | 48.060001 | 48.650002 | 48.060001 | 48.549999 | 33.512161 | 2,347,700 | 48.330001 | 47.427125 | 48.650002 | 47.427125 | 47.488 | 46.705 | 46.8438 | 0.836323 | 47.075521 | 46.906846 | 47.206721 | 0.930001 | 0.761235 | 0.744877 | 46.120369 | up | 47.075521 | 46.906846 | 0.168676 | -0.09523 | 0.263906 | 48.377646 | 45.032354 | 64.113602 | 46.875 | 46.850001 | 46.3875 | 48.56 | 50.540001 |
CCL | 2007-04-26 | 48 | 48.639999 | 48 | 48.470001 | 33.456932 | 2,880,200 | 48.2775 | 47.878563 | 48.639999 | 47.878563 | 47.872 | 46.807 | 46.838 | 0.921121 | 47.290057 | 47.022635 | 47.256261 | 0.639999 | 0.752576 | 0.73439 | 46.120369 | up | 47.290057 | 47.022635 | 0.267422 | -0.0227 | 0.290122 | 48.649242 | 44.964758 | 63.241496 | 47.095002 | 46.850001 | 46.24 | 48.56 | 50.73 |
CCL | 2007-04-27 | 48.709999 | 48.799999 | 48.189999 | 48.68 | 33.601875 | 2,176,000 | 48.594999 | 48.078031 | 48.799999 | 48.078031 | 48.168 | 46.8965 | 46.833 | 1.012081 | 47.503894 | 47.145403 | 47.312094 | 0.61 | 0.742392 | 0.721951 | 46.329147 | up | 47.503894 | 47.145403 | 0.358491 | 0.053538 | 0.304953 | 48.920662 | 44.872338 | 64.602667 | 47.375 | 46.924999 | 46.405 | 48.56 | 51.259998 |
CCL | 2007-04-30 | 48.639999 | 49.18 | 48.419998 | 48.889999 | 33.746845 | 4,120,700 | 48.782499 | 48.336515 | 49.18 | 48.336515 | 48.462 | 46.998 | 46.8376 | 1.105691 | 47.717141 | 47.274632 | 47.373973 | 0.760002 | 0.74365 | 0.725756 | 46.622732 | up | 47.717141 | 47.274632 | 0.442509 | 0.131333 | 0.311176 | 49.209382 | 44.786618 | 65.960128 | 47.565001 | 47.115 | 46.46 | 48.56 | 50.18 |
CCL | 2007-05-01 | 48.799999 | 48.900002 | 48.049999 | 48.5 | 33.477642 | 4,318,700 | 48.5625 | 48.559507 | 48.900002 | 48.049999 | 48.618 | 47.0635 | 46.8404 | 1.15535 | 47.837581 | 47.3654 | 47.418131 | 0.850003 | 0.751246 | 0.73818 | 46.622732 | up | 47.837581 | 47.3654 | 0.472181 | 0.199502 | 0.272679 | 49.3742 | 44.7528 | 61.261456 | 47.565001 | 47.115 | 46.509999 | 48.56 | 48.93 |
CCL | 2007-05-02 | 48.66 | 49.049999 | 48.43 | 48.900002 | 33.753746 | 2,018,000 | 48.76 | 48.561004 | 49.049999 | 48.43 | 48.688 | 47.1375 | 46.8404 | 1.224701 | 48.00103 | 47.479074 | 47.476243 | 0.619999 | 0.741871 | 0.726362 | 46.622732 | up | 48.00103 | 47.479074 | 0.521956 | 0.263993 | 0.257963 | 49.586903 | 44.688098 | 64.08716 | 47.895001 | 47.115 | 46.509999 | 48.56 | 49 |
CCL | 2007-05-03 | 48.91 | 48.919998 | 47.950001 | 48.150002 | 33.236042 | 2,332,900 | 48.4825 | 48.660502 | 48.919998 | 47.950001 | 48.624001 | 47.195 | 46.8302 | 1.244738 | 48.023949 | 47.528773 | 47.502665 | 0.969997 | 0.758166 | 0.750726 | 46.622732 | up | 48.023949 | 47.528773 | 0.495176 | 0.31023 | 0.184947 | 49.684477 | 44.705524 | 55.8597 | 48.235001 | 47.115 | 46.6625 | 48.56 | 48.919998 |
CCL | 2007-05-04 | 48.169998 | 48.59 | 47.810001 | 47.950001 | 33.098 | 1,654,600 | 48.13 | 48.571501 | 48.59 | 47.810001 | 48.478001 | 47.255 | 46.8166 | 1.251065 | 48.012572 | 47.559975 | 47.520208 | 0.779999 | 0.759726 | 0.753653 | 46.622732 | up | 48.012572 | 47.559975 | 0.452598 | 0.338703 | 0.113894 | 49.75713 | 44.752871 | 53.873489 | 48.355 | 47.115 | 46.7225 | 48.56 | 49.700001 |
CCL | 2007-05-07 | 47.950001 | 47.959999 | 47.529999 | 47.720001 | 32.939228 | 1,149,800 | 47.79 | 48.350751 | 48.350751 | 47.529999 | 48.244001 | 47.3165 | 46.8188 | 1.241677 | 47.967561 | 47.571828 | 47.528043 | 0.43 | 0.736174 | 0.721288 | 46.622732 | up | 47.967561 | 47.571828 | 0.395733 | 0.350109 | 0.045624 | 49.799854 | 44.833147 | 51.601183 | 48.355 | 47.115 | 46.7225 | 48.56 | 49.880001 |
CCL | 2007-05-08 | 47.720001 | 47.75 | 47.200001 | 47.299999 | 32.649319 | 2,104,800 | 47.4925 | 48.070375 | 48.070375 | 47.200001 | 48.004001 | 47.3795 | 46.8178 | 1.204922 | 47.864859 | 47.551693 | 47.5191 | 0.549999 | 0.722876 | 0.704159 | 46.622732 | up | 47.864859 | 47.551693 | 0.313166 | 0.342721 | -0.029554 | 49.789344 | 44.969656 | 47.648859 | 48.190001 | 47.115 | 46.622501 | 48.56 | 49.779999 |
CCL | 2007-05-09 | 47.419998 | 48.34 | 47.419998 | 48.189999 | 33.263653 | 1,708,500 | 47.842499 | 47.781438 | 48.34 | 47.419998 | 47.862 | 47.5335 | 46.857 | 1.091037 | 47.914881 | 47.598975 | 47.54541 | 1.040001 | 0.745527 | 0.737743 | 46.622732 | up | 47.914881 | 47.598975 | 0.315906 | 0.337358 | -0.021452 | 49.715574 | 45.351427 | 55.437867 | 48.190001 | 47.115 | 46.777499 | 48.56 | 49.709999 |
CCL | 2007-05-10 | 48.200001 | 48.970001 | 47.900002 | 48.130001 | 33.22224 | 3,820,700 | 48.300001 | 47.811968 | 48.970001 | 47.811968 | 47.858 | 47.673 | 46.8908 | 0.967145 | 47.947976 | 47.63831 | 47.568335 | 1.069999 | 0.768704 | 0.770969 | 46.622732 | up | 47.947976 | 47.63831 | 0.309666 | 0.331819 | -0.022153 | 49.607291 | 45.73871 | 54.845449 | 48.190001 | 47.115 | 46.817499 | 48.56 | 49.66 |
CCL | 2007-05-11 | 48.25 | 48.84 | 47.91 | 48.790001 | 33.677818 | 2,337,200 | 48.4475 | 48.055985 | 48.84 | 47.91 | 48.026 | 47.85 | 46.9448 | 0.811827 | 48.077519 | 47.723621 | 47.616243 | 0.93 | 0.780225 | 0.786872 | 46.622732 | up | 48.077519 | 47.723621 | 0.353898 | 0.336235 | 0.017663 | 49.473655 | 46.226346 | 59.919414 | 48.125 | 47.115 | 46.817499 | 48.469999 | 49.709999 |
CCL | 2007-05-14 | 48.59 | 48.650002 | 47.91 | 48.200001 | 33.270561 | 1,512,900 | 48.337501 | 48.251743 | 48.650002 | 47.91 | 48.122 | 47.921 | 46.9948 | 0.774562 | 48.096362 | 47.758908 | 47.639136 | 0.880001 | 0.787352 | 0.796185 | 46.622732 | up | 48.096362 | 47.758908 | 0.337454 | 0.336479 | 0.000975 | 49.470125 | 46.371876 | 54.07021 | 48.125 | 47.115 | 46.7975 | 48.404999 | 49.389999 |
CCL | 2007-05-15 | 48.029999 | 48.599998 | 47.84 | 47.900002 | 33.063488 | 2,143,000 | 48.0925 | 48.294622 | 48.599998 | 47.84 | 48.242001 | 47.981 | 47.053 | 0.719524 | 48.066153 | 47.769359 | 47.649366 | 0.759998 | 0.785398 | 0.792566 | 46.622732 | up | 48.066153 | 47.769359 | 0.296793 | 0.328542 | -0.031748 | 49.420049 | 46.541952 | 51.32659 | 48.085001 | 47.115 | 46.69 | 48.404999 | 48.330002 |
CCL | 2007-05-16 | 47.860001 | 48.09 | 47.560001 | 47.889999 | 33.299892 | 1,360,900 | 47.85 | 48.193561 | 48.193561 | 47.560001 | 48.182001 | 48.055 | 47.0914 | 0.618458 | 48.039052 | 47.778296 | 47.658802 | 0.529999 | 0.767155 | 0.766309 | 46.622732 | up | 48.039052 | 47.778296 | 0.260757 | 0.314985 | -0.054228 | 49.291916 | 46.818085 | 51.23324 | 48.085001 | 47.115 | 46.615 | 48.4 | 49.32 |
CCL | 2007-05-17 | 47.419998 | 47.610001 | 47.18 | 47.459999 | 33.000912 | 2,452,800 | 47.4175 | 48.02178 | 48.02178 | 47.18 | 48.048 | 48.1005 | 47.1314 | 0.528897 | 47.949967 | 47.754718 | 47.651006 | 0.709999 | 0.763073 | 0.760678 | 46.622732 | up | 47.949967 | 47.754718 | 0.195249 | 0.291038 | -0.095789 | 49.158293 | 47.042707 | 47.254576 | 48.075001 | 47.130001 | 46.372499 | 48.4 | 48.490002 |
CCL | 2007-05-18 | 47.720001 | 49.25 | 47.599998 | 49.18 | 34.196892 | 4,368,100 | 48.4375 | 47.71964 | 49.25 | 47.599998 | 48.126 | 48.1995 | 47.19 | 0.53672 | 48.139203 | 47.860295 | 47.710967 | 1.790001 | 0.836425 | 0.863611 | 46.622732 | up | 48.139203 | 47.860295 | 0.278908 | 0.288612 | -0.009703 | 49.27294 | 47.12606 | 60.476298 | 48.215 | 47.174999 | 46.372499 | 48.4 | 48.75 |
CCL | 2007-05-21 | 48.91 | 49.5 | 48.57 | 49.419998 | 34.363773 | 3,989,300 | 49.1 | 48.07857 | 49.5 | 48.07857 | 48.37 | 48.2995 | 47.2532 | 0.569177 | 48.336248 | 47.975828 | 47.777988 | 0.93 | 0.843109 | 0.87025 | 46.622732 | up | 48.336248 | 47.975828 | 0.36042 | 0.302973 | 0.057447 | 49.437855 | 47.161146 | 61.911015 | 48.34 | 47.520001 | 46.372499 | 48.4 | 48.5 |
CCL | 2007-05-22 | 49.529999 | 50.099998 | 49.360001 | 49.880001 | 34.683624 | 3,086,200 | 49.7175 | 48.589285 | 50.099998 | 48.589285 | 48.765999 | 48.4075 | 47.3228 | 0.65229 | 48.573749 | 48.116878 | 47.860419 | 0.739997 | 0.835744 | 0.857224 | 47.158327 | up | 48.573749 | 48.116878 | 0.456871 | 0.333753 | 0.123118 | 49.712081 | 47.102919 | 64.566025 | 48.639999 | 48.025 | 46.372499 | 48.4 | 48.540001 |
CCL | 2007-05-23 | 49.919998 | 50.200001 | 49.700001 | 49.73 | 34.579323 | 2,356,000 | 49.8875 | 49.153392 | 50.200001 | 49.153392 | 49.134 | 48.4665 | 47.4116 | 0.716103 | 48.751634 | 48.236369 | 47.933736 | 0.5 | 0.811762 | 0.821502 | 47.485495 | up | 48.751634 | 48.236369 | 0.515265 | 0.370055 | 0.14521 | 49.898705 | 47.034295 | 63.023308 | 48.690001 | 48.075001 | 46.329999 | 48.4 | 48.77 |
CCL | 2007-05-24 | 49.939999 | 50.189999 | 49.360001 | 49.57 | 34.468067 | 2,201,700 | 49.765 | 49.520446 | 50.189999 | 49.360001 | 49.556 | 48.5215 | 47.5002 | 0.757435 | 48.877536 | 48.335156 | 47.997904 | 0.829998 | 0.813064 | 0.822351 | 47.485495 | up | 48.877536 | 48.335156 | 0.54238 | 0.40452 | 0.13786 | 50.036371 | 47.00663 | 61.339725 | 48.690001 | 48.075001 | 46.224999 | 48.4 | 47.98 |
CCL | 2007-05-25 | 49.939999 | 50.02 | 49.560001 | 49.950001 | 34.732296 | 1,073,900 | 49.8675 | 49.642723 | 50.02 | 49.560001 | 49.71 | 48.585 | 47.587 | 0.821914 | 49.042531 | 48.454774 | 48.074456 | 0.459999 | 0.787846 | 0.786116 | 47.485495 | up | 49.042531 | 48.454774 | 0.587756 | 0.441167 | 0.146589 | 50.228828 | 46.941173 | 63.81227 | 48.690001 | 48.405001 | 46.162499 | 47.82 | 47.669998 |
CCL | 2007-05-29 | 51.349998 | 51.349998 | 50.099998 | 50.380001 | 35.031296 | 2,340,100 | 50.794999 | 49.755112 | 51.349998 | 49.755112 | 49.902001 | 48.6595 | 47.6836 | 0.913446 | 49.248295 | 48.597384 | 48.16487 | 1.399997 | 0.831571 | 0.847504 | 48.182485 | up | 49.248295 | 48.597384 | 0.650912 | 0.483116 | 0.167795 | 50.486393 | 46.832608 | 66.428736 | 49.264999 | 49.264999 | 46.445 | 47.365 | 48.060001 |
CCL | 2007-05-30 | 50 | 50.450001 | 49.779999 | 50.419998 | 35.059105 | 2,136,300 | 50.1625 | 50.275055 | 50.450001 | 49.779999 | 50.01 | 48.7555 | 47.7736 | 0.993211 | 49.428557 | 48.732392 | 48.253306 | 0.670002 | 0.82003 | 0.829754 | 48.182485 | up | 49.428557 | 48.732392 | 0.696165 | 0.525726 | 0.170439 | 50.741922 | 46.769078 | 66.670133 | 49.264999 | 49.264999 | 46.499999 | 47.365 | 48.150002 |
CCL | 2007-05-31 | 50.599998 | 50.66 | 50.029999 | 50.439999 | 35.073009 | 2,114,900 | 50.432499 | 50.218777 | 50.66 | 50.029999 | 50.152 | 48.8325 | 47.8638 | 1.062296 | 49.584164 | 48.858881 | 48.339059 | 0.630001 | 0.806456 | 0.809779 | 48.182485 | up | 49.584164 | 48.858881 | 0.725282 | 0.565637 | 0.159645 | 50.957091 | 46.707909 | 66.798699 | 49.474998 | 49.264999 | 46.615 | 47.09 | 47.439999 |
CCL | 2007-06-01 | 50.689999 | 50.759998 | 50.18 | 50.540001 | 35.142563 | 1,801,900 | 50.5425 | 50.325638 | 50.759998 | 50.18 | 50.346 | 48.952 | 47.9226 | 1.114619 | 49.731216 | 48.983409 | 48.42537 | 0.579998 | 0.790281 | 0.786801 | 48.182485 | up | 49.731216 | 48.983409 | 0.747807 | 0.602071 | 0.145736 | 51.181237 | 46.722763 | 67.474257 | 49.959999 | 49.264999 | 46.8625 | 47.065001 | 46.82 |
CCL | 2007-06-04 | 50.700001 | 50.990002 | 50.380001 | 50.73 | 35.27467 | 2,571,800 | 50.700001 | 50.434069 | 50.990002 | 50.380001 | 50.502 | 49.091 | 47.9804 | 1.155672 | 49.884875 | 49.112786 | 48.515748 | 0.610001 | 0.777404 | 0.769121 | 48.377639 | up | 49.884875 | 49.112786 | 0.772089 | 0.636075 | 0.136014 | 51.402344 | 46.779656 | 68.77427 | 50.355 | 49.264999 | 46.972501 | 46.770001 | 46.59 |
CCL | 2007-06-05 | 51 | 51.849998 | 51 | 51.259998 | 35.6432 | 4,301,200 | 51.277499 | 50.567035 | 51.849998 | 50.567035 | 50.677999 | 49.268 | 48.0432 | 1.204691 | 50.096432 | 49.271839 | 48.623366 | 1.119998 | 0.801875 | 0.804208 | 49.012374 | up | 50.096432 | 49.271839 | 0.824593 | 0.673778 | 0.150815 | 51.677381 | 46.858619 | 72.121581 | 50.605 | 49.514999 | 47.15 | 46.770001 | 46.860001 |
CCL | 2007-06-06 | 50.369999 | 50.77 | 50.099998 | 50.18 | 34.892212 | 3,083,400 | 50.354999 | 50.922267 | 50.922267 | 50.099998 | 50.63 | 49.412 | 48.0856 | 1.12667 | 50.109289 | 49.33911 | 48.68441 | 1.16 | 0.827455 | 0.839788 | 49.012374 | up | 50.109289 | 49.33911 | 0.770179 | 0.693059 | 0.07712 | 51.665339 | 47.15866 | 58.386548 | 50.605 | 49.514999 | 47.34 | 46.785 | 47.73 |
CCL | 2007-06-07 | 49.91 | 50.119999 | 48.93 | 48.93 | 34.023048 | 3,708,500 | 49.4725 | 50.638633 | 50.638633 | 48.93 | 50.328 | 49.449 | 48.1166 | 1.096165 | 49.92786 | 49.308805 | 48.694041 | 1.25 | 0.857637 | 0.880809 | 52.148349 | down | 49.92786 | 49.308805 | 0.619054 | 0.678258 | -0.059203 | 51.64133 | 47.25667 | 47.18579 | 50.389999 | 49.514999 | 47.34 | 46.785 | 47.709999 |
CCL | 2007-06-08 | 49.009998 | 49.099998 | 48.599998 | 49 | 34.071732 | 3,314,900 | 48.927499 | 50.055566 | 50.055566 | 48.599998 | 50.02 | 49.4925 | 48.168 | 1.057653 | 49.785112 | 49.285931 | 48.70604 | 0.5 | 0.832091 | 0.842728 | 51.378182 | down | 49.785112 | 49.285931 | 0.499181 | 0.642442 | -0.143261 | 51.607806 | 47.377194 | 47.789825 | 50.224998 | 49.514999 | 47.505 | 46.785 | 47.639999 |
CCL | 2007-06-11 | 49 | 49.439999 | 48.700001 | 48.919998 | 34.016098 | 3,480,400 | 49.015 | 49.491532 | 49.491532 | 48.700001 | 49.657999 | 49.499 | 48.2086 | 1.0535 | 49.652018 | 49.258825 | 48.71443 | 0.739998 | 0.825513 | 0.832455 | 51.378182 | down | 49.652018 | 49.258825 | 0.393193 | 0.592592 | -0.1994 | 51.605999 | 47.392 | 47.126443 | 50.224998 | 49.514999 | 47.675 | 46.785 | 47.540001 |
CCL | 2007-06-12 | 48.919998 | 50.650002 | 48.919998 | 49.700001 | 34.558472 | 4,712,500 | 49.5475 | 49.253266 | 50.650002 | 48.919998 | 49.346 | 49.574 | 48.2654 | 1.008591 | 49.6594 | 49.291505 | 48.75308 | 1.730004 | 0.89012 | 0.92221 | 51.378182 | down | 49.6594 | 49.291505 | 0.367895 | 0.547653 | -0.179758 | 51.591183 | 47.556817 | 53.852448 | 50.224998 | 49.514999 | 47.735 | 46.785 | 47.41 |
CCL | 2007-06-13 | 49.630001 | 49.900002 | 49.41 | 49.880001 | 34.683624 | 3,475,900 | 49.705001 | 49.400383 | 49.900002 | 49.400383 | 49.286 | 49.673 | 48.3192 | 0.929721 | 49.693338 | 49.335097 | 48.797273 | 0.490002 | 0.86154 | 0.878989 | 51.378182 | down | 49.693338 | 49.335097 | 0.358241 | 0.509771 | -0.151529 | 51.532441 | 47.813559 | 55.266649 | 50.224998 | 49.514999 | 47.735 | 46.785 | 46.860001 |
CCL | 2007-06-14 | 49.759998 | 49.900002 | 49.509998 | 49.779999 | 34.614098 | 2,893,700 | 49.737499 | 49.552692 | 49.900002 | 49.509998 | 49.456 | 49.7675 | 48.3664 | 0.829616 | 49.706671 | 49.368053 | 48.835811 | 0.390004 | 0.827859 | 0.830091 | 51.378182 | down | 49.706671 | 49.368053 | 0.338618 | 0.47554 | -0.136922 | 51.426731 | 48.108269 | 54.271574 | 50.224998 | 49.514999 | 47.6525 | 46.785 | 46.900002 |
CCL | 2007-06-15 | 49.779999 | 49.860001 | 49.52 | 49.709999 | 34.565422 | 3,796,400 | 49.7175 | 49.645096 | 49.860001 | 49.52 | 49.598 | 49.88 | 48.4206 | 0.62839 | 49.707183 | 49.393382 | 48.870093 | 0.340001 | 0.793012 | 0.781082 | 51.378182 | down | 49.707183 | 49.393382 | 0.313801 | 0.443192 | -0.129391 | 51.136779 | 48.62322 | 53.544826 | 50.224998 | 49.514999 | 47.6525 | 46.785 | 45.77 |
CCL | 2007-06-18 | 49.619999 | 49.939999 | 49.25 | 49.66 | 34.530655 | 4,882,700 | 49.6175 | 49.681298 | 49.939999 | 49.25 | 49.746 | 49.904 | 48.4788 | 0.609118 | 49.699924 | 49.413131 | 48.90107 | 0.689999 | 0.785654 | 0.771973 | 51.378182 | down | 49.699924 | 49.413131 | 0.286792 | 0.411912 | -0.12512 | 51.122237 | 48.685763 | 52.998909 | 49.684999 | 49.514999 | 47.6525 | 46.785 | 45.669998 |
CCL | 2007-06-19 | 48.709999 | 50.459999 | 48.709999 | 49.709999 | 34.565422 | 5,301,600 | 49.397499 | 49.649399 | 50.459999 | 48.709999 | 49.748 | 49.9185 | 48.5432 | 0.600379 | 49.701474 | 49.435122 | 48.932792 | 1.75 | 0.854536 | 0.869776 | 51.378182 | down | 49.701474 | 49.435122 | 0.266352 | 0.3828 | -0.116448 | 51.119259 | 48.717741 | 53.509366 | 49.625 | 49.514999 | 47.62 | 46.785 | 45.049999 |
CCL | 2007-06-20 | 49.669998 | 49.939999 | 49.32 | 49.389999 | 34.342907 | 3,453,200 | 49.579999 | 49.523449 | 49.939999 | 49.32 | 49.649999 | 49.894 | 48.6102 | 0.61192 | 49.653555 | 49.431779 | 48.950722 | 0.619999 | 0.837783 | 0.844798 | 51.378182 | down | 49.653555 | 49.431779 | 0.221775 | 0.350595 | -0.12882 | 51.11784 | 48.670159 | 49.782839 | 49.625 | 49.514999 | 47.62 | 46.785 | 44.32 |
CCL | 2007-06-21 | 48.709999 | 48.73 | 47.84 | 48.330002 | 33.605843 | 6,001,900 | 48.4025 | 49.551724 | 49.551724 | 47.84 | 49.36 | 49.824 | 48.6746 | 0.704709 | 49.449931 | 49.350166 | 48.92638 | 1.549999 | 0.888656 | 0.915318 | 51.030955 | down | 49.449931 | 49.350166 | 0.099765 | 0.300429 | -0.200664 | 51.233417 | 48.414582 | 39.876178 | 49.245001 | 49.514999 | 47.6 | 46.785 | 44.77 |
CCL | 2007-06-22 | 48.099998 | 49.32 | 48 | 49.32 | 34.294243 | 18,724,800 | 48.685 | 48.977112 | 49.32 | 48 | 49.282 | 49.8115 | 48.7542 | 0.711634 | 49.429942 | 49.347932 | 48.941816 | 1.32 | 0.919466 | 0.955787 | 51.030955 | down | 49.429942 | 49.347932 | 0.08201 | 0.256745 | -0.174735 | 51.234769 | 48.388231 | 49.903201 | 49.245001 | 49.514999 | 47.6 | 46.785 | 44.310001 |
CCL | 2007-06-25 | 48.599998 | 49.060001 | 48.23 | 48.490002 | 33.717098 | 5,166,000 | 48.595 | 48.831056 | 49.060001 | 48.23 | 49.048 | 49.7385 | 48.819 | 0.769232 | 49.285336 | 49.284381 | 48.924098 | 1.09 | 0.931647 | 0.969208 | 51.030955 | down | 49.285336 | 49.284381 | 0.000954 | 0.205587 | -0.204633 | 51.276964 | 48.200036 | 43.372402 | 49.15 | 49.724998 | 47.602501 | 46.785 | 44.799999 |
CCL | 2007-06-26 | 48.790001 | 48.830002 | 48.41 | 48.75 | 33.897884 | 3,134,900 | 48.695001 | 48.713028 | 48.830002 | 48.41 | 48.856001 | 49.657 | 48.8584 | 0.783897 | 49.202976 | 49.244797 | 48.917271 | 0.420002 | 0.895101 | 0.914287 | 51.030955 | down | 49.202976 | 49.244797 | -0.041821 | 0.156106 | -0.197927 | 51.224794 | 48.089205 | 45.766718 | 49.15 | 49.844999 | 47.695 | 46.82 | 44.900002 |
CCL | 2007-06-27 | 47.880001 | 48.540001 | 47.860001 | 48.5 | 33.724049 | 5,002,500 | 48.195001 | 48.704014 | 48.704014 | 47.860001 | 48.678001 | 49.561 | 48.8944 | 0.802875 | 49.094826 | 49.189627 | 48.900907 | 0.889999 | 0.894736 | 0.911858 | 50.935576 | down | 49.094826 | 49.189627 | -0.094801 | 0.105924 | -0.200725 | 51.166751 | 47.955249 | 43.846956 | 49.15 | 49.844999 | 47.93 | 46.945 | 43.610001 |
CCL | 2007-06-28 | 48.439999 | 48.849998 | 48.189999 | 48.540001 | 33.751873 | 7,017,900 | 48.504999 | 48.449508 | 48.849998 | 48.189999 | 48.720001 | 49.466 | 48.937 | 0.805797 | 49.009468 | 49.141507 | 48.886754 | 0.659999 | 0.877969 | 0.886673 | 50.935576 | down | 49.009468 | 49.141507 | -0.132038 | 0.058332 | -0.19037 | 51.077594 | 47.854406 | 44.249913 | 49.15 | 49.844999 | 48.332499 | 47.244999 | 44.439999 |
CCL | 2007-06-29 | 48.07 | 48.849998 | 47.990002 | 48.77 | 33.911804 | 4,480,200 | 48.42 | 48.477253 | 48.849998 | 47.990002 | 48.610001 | 49.3775 | 48.9814 | 0.778364 | 48.972627 | 49.113988 | 48.882175 | 0.859996 | 0.876686 | 0.884005 | 50.935576 | down | 48.972627 | 49.113988 | -0.141361 | 0.018393 | -0.159754 | 50.934228 | 47.820772 | 46.621774 | 49.15 | 49.844999 | 48.382501 | 47.295 | 45.580002 |
CCL | 2007-07-02 | 48.099998 | 48.5 | 47.869999 | 47.98 | 33.362469 | 4,492,000 | 48.112499 | 48.448627 | 48.5 | 47.869999 | 48.508 | 49.24 | 48.997 | 0.769716 | 48.819915 | 49.029989 | 48.846796 | 0.900001 | 0.878351 | 0.885604 | 50.841813 | down | 48.819915 | 49.029989 | -0.210073 | -0.0273 | -0.182773 | 50.779431 | 47.700568 | 40.282418 | 48.89 | 49.844999 | 48.382501 | 47.295 | 46.810001 |
CCL | 2007-07-03 | 48.040001 | 48.259998 | 47.52 | 47.669998 | 33.146931 | 2,206,400 | 47.872499 | 48.280563 | 48.280563 | 47.52 | 48.292 | 49.0605 | 49.002 | 0.688128 | 48.643005 | 48.929249 | 48.800647 | 0.739998 | 0.868469 | 0.871044 | 50.503131 | down | 48.643005 | 48.929249 | -0.286244 | -0.079089 | -0.207155 | 50.436757 | 47.684243 | 38.093501 | 48.42 | 49.684999 | 48.547501 | 47.295 | 47.400002 |
CCL | 2007-07-05 | 48.150002 | 48.299999 | 47.91 | 48.060001 | 33.418102 | 2,893,800 | 48.105001 | 48.076531 | 48.299999 | 47.91 | 48.204 | 48.9545 | 49.0088 | 0.669638 | 48.553312 | 48.86486 | 48.771602 | 0.630001 | 0.851435 | 0.84694 | 50.503131 | down | 48.553312 | 48.86486 | -0.311548 | -0.125581 | -0.185967 | 50.293776 | 47.615224 | 42.338594 | 48.42 | 49.684999 | 49.264999 | 48.174999 | 47.669998 |
CCL | 2007-07-06 | 48.110001 | 48.169998 | 47.849998 | 48.150002 | 33.480679 | 2,209,400 | 48.07 | 48.090766 | 48.169998 | 47.849998 | 48.126 | 48.9155 | 49.0008 | 0.693431 | 48.491264 | 48.811907 | 48.747226 | 0.32 | 0.813476 | 0.794246 | 50.392735 | down | 48.491264 | 48.811907 | -0.320643 | -0.164593 | -0.15605 | 50.302362 | 47.528638 | 43.304781 | 48.290001 | 49.684999 | 49.264999 | 48.199999 | 46.529999 |
CCL | 2007-07-09 | 48.240002 | 48.240002 | 47.400002 | 47.439999 | 32.986992 | 2,928,600 | 47.830001 | 48.080383 | 48.240002 | 47.400002 | 47.86 | 48.8375 | 48.9802 | 0.767236 | 48.329531 | 48.710285 | 48.695962 | 0.84 | 0.81537 | 0.798821 | 50.216465 | down | 48.329531 | 48.710285 | -0.380753 | -0.207825 | -0.172928 | 50.371972 | 47.303028 | 37.908329 | 48.125 | 49.625 | 49.369999 | 48.199999 | 44.43 |
CCL | 2007-07-10 | 46.669998 | 47.189999 | 46.400002 | 46.82 | 32.555885 | 4,090,400 | 46.77 | 47.955192 | 47.955192 | 46.400002 | 47.628 | 48.7325 | 48.943 | 0.889334 | 48.097296 | 48.570264 | 48.622395 | 1.039997 | 0.831415 | 0.822939 | 49.263816 | down | 48.097296 | 48.570264 | -0.472968 | -0.260854 | -0.212114 | 50.511167 | 46.953833 | 33.931876 | 47.625 | 49.125 | 49.612499 | 48.199999 | 43.110001 |
CCL | 2007-07-11 | 46.25 | 46.779999 | 46.049999 | 46.59 | 32.395954 | 4,233,200 | 46.4175 | 47.362596 | 47.362596 | 46.049999 | 47.412 | 48.577 | 48.897 | 0.978668 | 47.865404 | 48.423577 | 48.542693 | 0.770001 | 0.827028 | 0.817645 | 48.867934 | down | 47.865404 | 48.423577 | -0.558173 | -0.320318 | -0.237856 | 50.534335 | 46.619665 | 32.567098 | 47.449999 | 48.949999 | 49.809999 | 48.199999 | 43.490002 |
CCL | 2007-07-12 | 46.43 | 46.880001 | 46.209999 | 46.860001 | 32.583706 | 2,650,200 | 46.595 | 46.890048 | 46.890048 | 46.209999 | 47.172 | 48.426 | 48.8642 | 0.999797 | 47.710727 | 48.307757 | 48.476705 | 0.670002 | 0.815812 | 0.802881 | 48.867934 | down | 47.710727 | 48.307757 | -0.59703 | -0.37566 | -0.22137 | 50.425593 | 46.426407 | 35.83003 | 47.449999 | 48.41 | 50.059999 | 48.449999 | 45.099998 |
CCL | 2007-07-13 | 47.700001 | 47.849998 | 47.209999 | 47.73 | 33.188644 | 3,285,400 | 47.6225 | 46.742524 | 47.849998 | 46.742524 | 47.088 | 48.3235 | 48.8408 | 0.957883 | 47.713692 | 48.26496 | 48.447422 | 0.989997 | 0.828254 | 0.821592 | 48.867934 | down | 47.713692 | 48.26496 | -0.551268 | -0.410782 | -0.140487 | 50.239266 | 46.407735 | 45.055681 | 47.275 | 48.350001 | 50.059999 | 48.449999 | 44.529999 |
CCL | 2007-07-16 | 47.59 | 47.720001 | 47.380001 | 47.709999 | 33.174747 | 2,286,000 | 47.6 | 47.182512 | 47.720001 | 47.182512 | 47.142 | 48.2235 | 48.832 | 0.90865 | 47.713124 | 48.223852 | 48.418504 | 0.349999 | 0.794093 | 0.774433 | 48.867934 | down | 47.713124 | 48.223852 | -0.510728 | -0.430771 | -0.079957 | 50.0408 | 46.4062 | 44.895876 | 47.174999 | 48.350001 | 49.952499 | 48.449999 | 44.549999 |
CCL | 2007-07-17 | 47.43 | 47.779999 | 47.02 | 47.639999 | 33.126057 | 3,542,200 | 47.4675 | 47.391256 | 47.779999 | 47.02 | 47.306 | 48.1225 | 48.8258 | 0.851011 | 47.701874 | 48.180603 | 48.387974 | 0.759999 | 0.791658 | 0.77299 | 48.867934 | down | 47.701874 | 48.180603 | -0.47873 | -0.440363 | -0.038367 | 49.824522 | 46.420478 | 44.30362 | 47.174999 | 48.350001 | 49.869999 | 48.449999 | 45.119999 |
CCL | 2007-07-18 | 47.52 | 47.610001 | 47.139999 | 47.540001 | 33.05653 | 2,942,200 | 47.4525 | 47.429378 | 47.610001 | 47.139999 | 47.496 | 48.014 | 48.8222 | 0.772688 | 47.67697 | 48.133151 | 48.35472 | 0.5 | 0.770825 | 0.745691 | 48.867934 | down | 47.67697 | 48.133151 | -0.456181 | -0.443527 | -0.012655 | 49.559376 | 46.468625 | 43.422378 | 47.145001 | 48.350001 | 49.869999 | 48.449999 | 45.139999 |
CCL | 2007-07-19 | 47.540001 | 47.630001 | 47.299999 | 47.41 | 32.966145 | 1,856,700 | 47.47 | 47.440939 | 47.630001 | 47.299999 | 47.606 | 47.915 | 48.8244 | 0.711533 | 47.635898 | 48.079585 | 48.317673 | 0.330002 | 0.739338 | 0.704122 | 48.867934 | down | 47.635898 | 48.079585 | -0.443687 | -0.443559 | -0.000128 | 49.338066 | 46.491934 | 42.245909 | 47.145001 | 48.254999 | 49.869999 | 48.449999 | 45.849998 |
CCL | 2007-07-20 | 47.419998 | 47.700001 | 46.48 | 46.860001 | 32.583706 | 3,463,900 | 47.115 | 47.45547 | 47.700001 | 46.48 | 47.432 | 47.8415 | 48.7978 | 0.741693 | 47.516529 | 47.989245 | 48.260509 | 1.220001 | 0.773671 | 0.75571 | 48.867934 | down | 47.516529 | 47.989245 | -0.472716 | -0.44939 | -0.023326 | 49.324886 | 46.358114 | 37.603959 | 46.949999 | 48.254999 | 49.869999 | 48.449999 | 45.700001 |
CCL | 2007-07-23 | 46.849998 | 47.080002 | 46.459999 | 46.900002 | 32.611519 | 1,900,100 | 46.8225 | 47.285235 | 47.285235 | 46.459999 | 47.270001 | 47.7205 | 48.7732 | 0.682861 | 47.421679 | 47.90856 | 48.207156 | 0.620003 | 0.762694 | 0.742139 | 48.867934 | down | 47.421679 | 47.90856 | -0.486882 | -0.456888 | -0.029993 | 49.086223 | 46.354777 | 38.136368 | 46.949999 | 48.254999 | 49.869999 | 48.449999 | 44.470001 |
CCL | 2007-07-24 | 46.310001 | 46.43 | 45.73 | 45.77 | 31.825779 | 3,669,100 | 46.06 | 47.053868 | 47.053868 | 45.73 | 46.896001 | 47.5845 | 48.7128 | 0.784793 | 47.167574 | 47.750149 | 48.111581 | 1.170002 | 0.791788 | 0.784925 | 48.434776 | down | 47.167574 | 47.750149 | -0.582574 | -0.482026 | -0.100549 | 49.154086 | 46.014915 | 30.276913 | 46.789999 | 48.095 | 49.869999 | 48.449999 | 45.080002 |
CCL | 2007-07-25 | 45.830002 | 45.869999 | 45 | 45.669998 | 31.756241 | 4,037,500 | 45.5925 | 46.556934 | 46.556934 | 45 | 46.522 | 47.4305 | 48.6622 | 0.84401 | 46.937178 | 47.596063 | 48.015833 | 0.869999 | 0.797374 | 0.793433 | 47.815297 | down | 46.937178 | 47.596063 | -0.658885 | -0.517398 | -0.141488 | 49.11852 | 45.74248 | 29.693694 | 46.424999 | 47.73 | 49.599999 | 48.449999 | 45 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.