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 | 2007-07-26 | 44.299999 | 45.220001 | 44.220001 | 45.049999 | 31.325127 | 7,189,700 | 44.6975 | 46.074717 | 46.074717 | 44.220001 | 46.05 | 47.258 | 48.6052 | 0.958687 | 46.646843 | 47.407466 | 47.899525 | 1.449997 | 0.84399 | 0.859089 | 47.297268 | down | 46.646843 | 47.407466 | -0.760623 | -0.566043 | -0.194581 | 49.175374 | 45.340626 | 26.309885 | 46 | 47.08 | 49.57 | 48.449999 | 45.59 |
CCL | 2007-07-27 | 44.900002 | 45.07 | 44.209999 | 44.32 | 30.817522 | 5,352,600 | 44.625 | 45.386108 | 45.386108 | 44.209999 | 45.542 | 47.047 | 48.5338 | 1.113563 | 46.288867 | 47.178765 | 47.759152 | 0.860001 | 0.845134 | 0.85918 | 47.21754 | down | 46.288867 | 47.178765 | -0.889898 | -0.630814 | -0.259084 | 49.274126 | 44.819874 | 22.988173 | 45.994999 | 46.765 | 49.57 | 48.449999 | 46.279999 |
CCL | 2007-07-30 | 44.200001 | 45.029999 | 44.049999 | 44.77 | 31.130426 | 4,485,900 | 44.5125 | 45.005554 | 45.029999 | 44.049999 | 45.115999 | 46.847 | 48.48 | 1.146538 | 46.055195 | 47.000338 | 47.64193 | 0.98 | 0.854767 | 0.871262 | 47.153786 | down | 46.055195 | 47.000338 | -0.945143 | -0.693679 | -0.251463 | 49.140076 | 44.553924 | 28.943705 | 45.875 | 46.685 | 49.38 | 48.449999 | 46.049999 |
CCL | 2007-07-31 | 45 | 45.330002 | 44.220001 | 44.310001 | 30.810581 | 3,899,500 | 44.715001 | 44.759027 | 45.330002 | 44.220001 | 44.824 | 46.6635 | 48.3826 | 1.24511 | 45.786704 | 46.801054 | 47.511266 | 1.110001 | 0.872998 | 0.895136 | 47.153786 | down | 45.786704 | 46.801054 | -1.01435 | -0.757814 | -0.256536 | 49.153719 | 44.173281 | 26.672984 | 45.875 | 46.555 | 49.38 | 48.449999 | 46.16 |
CCL | 2007-08-01 | 44.200001 | 44.950001 | 43.939999 | 44.799999 | 31.151293 | 5,730,400 | 44.4725 | 44.737014 | 44.950001 | 43.939999 | 44.65 | 46.52 | 48.2902 | 1.287662 | 45.634903 | 46.652827 | 47.404942 | 1.010002 | 0.882784 | 0.906623 | 47.153786 | down | 45.634903 | 46.652827 | -1.017924 | -0.809836 | -0.208089 | 49.095325 | 43.944675 | 32.727371 | 45.82 | 46.394999 | 49.437499 | 48.465 | 44.720001 |
CCL | 2007-08-02 | 44.990002 | 45.099998 | 44.580002 | 44.900002 | 31.220821 | 4,536,700 | 44.892501 | 44.604757 | 45.099998 | 44.580002 | 44.62 | 46.362 | 48.1906 | 1.282615 | 45.521841 | 46.522988 | 47.306709 | 0.519996 | 0.856871 | 0.86796 | 47.153786 | down | 45.521841 | 46.522988 | -1.001147 | -0.848098 | -0.153049 | 48.92723 | 43.79677 | 33.926421 | 45.510001 | 46.394999 | 49.497499 | 48.474998 | 44.200001 |
CCL | 2007-08-03 | 44.799999 | 44.799999 | 43.57 | 43.610001 | 30.323839 | 3,584,900 | 44.195 | 44.748629 | 44.799999 | 43.57 | 44.478001 | 46.135 | 48.0682 | 1.34952 | 45.227712 | 46.307212 | 47.16174 | 1.330002 | 0.890666 | 0.914164 | 46.927492 | down | 45.227712 | 46.307212 | -1.0795 | -0.894378 | -0.185121 | 48.834041 | 43.43596 | 27.193223 | 45 | 46.209999 | 49.497499 | 48.695 | 44.98 |
CCL | 2007-08-06 | 43.709999 | 44.490002 | 43.23 | 44.439999 | 30.900972 | 6,804,300 | 43.9675 | 44.471814 | 44.490002 | 43.23 | 44.412 | 45.985 | 47.9656 | 1.363488 | 45.106525 | 46.1689 | 47.055005 | 1.260002 | 0.917047 | 0.948748 | 46.706245 | down | 45.106525 | 46.1689 | -1.062374 | -0.927977 | -0.134397 | 48.711976 | 43.258024 | 35.994974 | 44.55 | 46.039999 | 49.497499 | 48.9 | 44.59 |
CCL | 2007-08-07 | 44.09 | 45.869999 | 43.869999 | 45.580002 | 31.693651 | 5,251,500 | 44.8525 | 44.219657 | 45.869999 | 43.869999 | 44.666001 | 45.923 | 47.8782 | 1.351662 | 45.179368 | 46.125277 | 46.997162 | 2 | 0.994401 | 1.053873 | 46.706245 | down | 45.179368 | 46.125277 | -0.94591 | -0.931564 | -0.014346 | 48.626324 | 43.219676 | 45.704059 | 44.55 | 45.865 | 49.497499 | 48.9 | 44.950001 |
CCL | 2007-08-08 | 45.860001 | 46.84 | 45.860001 | 46.810001 | 32.548935 | 3,707,400 | 46.342501 | 44.536079 | 46.84 | 44.536079 | 45.068001 | 45.934 | 47.8068 | 1.358255 | 45.430235 | 46.175998 | 46.989822 | 1.259998 | 1.013372 | 1.074486 | 43.126543 | up | 45.430235 | 46.175998 | -0.745763 | -0.894404 | 0.148641 | 48.65051 | 43.21749 | 53.84009 | 45.035 | 45.765 | 49.367499 | 48.9 | 44.540001 |
CCL | 2007-08-09 | 44.849998 | 47.540001 | 44.799999 | 47.400002 | 32.959187 | 4,662,400 | 46.1475 | 45.43929 | 47.540001 | 44.799999 | 45.568001 | 45.961 | 47.7464 | 1.382777 | 45.733276 | 46.266665 | 47.005908 | 2.740002 | 1.136703 | 1.241037 | 43.126543 | up | 45.733276 | 46.266665 | -0.533389 | -0.822201 | 0.288812 | 48.726555 | 43.195446 | 57.156462 | 45.385001 | 45.765 | 49.0525 | 49.23 | 44.380001 |
CCL | 2007-08-10 | 47 | 47.75 | 46.509998 | 47.669998 | 33.146931 | 4,882,600 | 47.232499 | 45.793395 | 47.75 | 45.793395 | 46.38 | 45.958 | 47.691 | 1.378797 | 46.031233 | 46.370615 | 47.031951 | 1.240002 | 1.144081 | 1.240934 | 43.407198 | up | 46.031233 | 46.370615 | -0.339382 | -0.725637 | 0.386255 | 48.715593 | 43.200407 | 58.621544 | 45.49 | 45.735001 | 49.0525 | 49.514999 | 46.700001 |
CCL | 2007-08-13 | 47.889999 | 47.93 | 46.369999 | 46.529999 | 32.35424 | 3,055,800 | 47.179999 | 46.512947 | 47.93 | 46.369999 | 46.798 | 45.899 | 47.6108 | 1.32404 | 46.107966 | 46.382422 | 47.012266 | 1.560001 | 1.17379 | 1.272841 | 43.407198 | up | 46.107966 | 46.382422 | -0.274455 | -0.635401 | 0.360945 | 48.547081 | 43.250919 | 50.732968 | 45.58 | 45.735001 | 48.9875 | 49.514999 | 47.299999 |
CCL | 2007-08-14 | 45.919998 | 46.16 | 44.43 | 44.43 | 30.894016 | 4,803,500 | 45.235 | 46.846473 | 46.846473 | 44.43 | 46.568 | 45.7385 | 47.4848 | 1.296153 | 45.849818 | 46.237798 | 46.911001 | 2.099999 | 1.239948 | 1.355556 | 43.407198 | up | 45.849818 | 46.237798 | -0.38798 | -0.585917 | 0.197936 | 48.330807 | 43.146193 | 40.043178 | 45.58 | 45.58 | 48.875 | 49.514999 | 48.529999 |
CCL | 2007-08-15 | 43.450001 | 44.279999 | 42.740002 | 43.110001 | 29.976173 | 5,848,600 | 43.395001 | 46.040736 | 46.040736 | 42.740002 | 45.828 | 45.517 | 47.3218 | 1.349515 | 45.428307 | 46.006109 | 46.761942 | 1.689998 | 1.272094 | 1.389001 | 47.677002 | down | 45.428307 | 46.006109 | -0.577802 | -0.584294 | 0.006492 | 48.21603 | 42.81797 | 35.044673 | 45.335001 | 45.335001 | 48.375 | 49.125 | 49.209999 |
CCL | 2007-08-16 | 42.419998 | 43.529999 | 41.700001 | 43.490002 | 30.240402 | 6,546,900 | 42.785 | 44.717869 | 44.717869 | 41.700001 | 45.046 | 45.321 | 47.188 | 1.344767 | 45.130107 | 45.819731 | 46.633631 | 1.829998 | 1.311944 | 1.4331 | 46.914301 | down | 45.130107 | 45.819731 | -0.689624 | -0.60536 | -0.084264 | 48.010535 | 42.631466 | 37.464766 | 44.815001 | 44.815001 | 48.199999 | 48.949999 | 49.189999 |
CCL | 2007-08-17 | 44.310001 | 45.25 | 43.18 | 45.099998 | 31.359905 | 5,635,500 | 44.46 | 43.751434 | 45.25 | 43.18 | 44.532 | 45.233 | 47.1114 | 1.295438 | 45.125474 | 45.766417 | 46.573488 | 2.07 | 1.366091 | 1.49679 | 46.914301 | down | 45.125474 | 45.766417 | -0.640943 | -0.612476 | -0.028466 | 47.823875 | 42.642125 | 46.550961 | 44.815001 | 44.815001 | 47.929999 | 48.949999 | 48.639999 |
CCL | 2007-08-20 | 45 | 45.150002 | 44.290001 | 44.529999 | 30.963545 | 2,847,500 | 44.742501 | 44.105717 | 45.150002 | 44.105717 | 44.132 | 45.1145 | 47.022 | 1.242228 | 45.033863 | 45.674831 | 46.493351 | 0.860001 | 1.329942 | 1.433111 | 46.914301 | down | 45.033863 | 45.674831 | -0.640968 | -0.618175 | -0.022793 | 47.598956 | 42.630044 | 44.107509 | 44.815001 | 44.815001 | 47.8125 | 48.949999 | 48.869999 |
CCL | 2007-08-21 | 44.23 | 44.689999 | 43.98 | 44.549999 | 30.977451 | 2,687,800 | 44.3625 | 44.424109 | 44.689999 | 43.98 | 44.156 | 45.0535 | 46.9346 | 1.238293 | 44.959422 | 45.59151 | 46.417142 | 0.709999 | 1.28566 | 1.3608 | 46.914301 | down | 44.959422 | 45.59151 | -0.632088 | -0.620957 | -0.01113 | 47.530087 | 42.576913 | 44.218149 | 44.815001 | 44.815001 | 47.7625 | 48.949999 | 49.09 |
CCL | 2007-08-22 | 44.84 | 45.299999 | 44.720001 | 45.119999 | 31.622232 | 2,764,600 | 44.995 | 44.393304 | 45.299999 | 44.393304 | 44.557999 | 45.026 | 46.843 | 1.229961 | 44.984126 | 45.556583 | 46.366273 | 0.75 | 1.247399 | 1.29972 | 46.914301 | down | 44.984126 | 45.556583 | -0.572457 | -0.611257 | 0.0388 | 47.485922 | 42.566078 | 47.413086 | 44.815001 | 44.815001 | 47.7625 | 48.949999 | 48.43 |
CCL | 2007-08-23 | 45.560001 | 45.759998 | 44.93 | 45.139999 | 31.636265 | 4,095,600 | 45.3475 | 44.694152 | 45.759998 | 44.694152 | 44.887999 | 45.0305 | 46.7482 | 1.230218 | 45.008107 | 45.525725 | 46.318184 | 0.829998 | 1.217584 | 1.252748 | 46.914301 | down | 45.008107 | 45.525725 | -0.517618 | -0.592529 | 0.074911 | 47.490936 | 42.570064 | 47.526652 | 44.815001 | 44.815001 | 47.747501 | 48.949999 | 49.439999 |
CCL | 2007-08-24 | 45.52 | 45.889999 | 45.040001 | 45.849998 | 32.133858 | 1,865,700 | 45.575 | 45.020826 | 45.889999 | 45.020826 | 45.037999 | 45.107 | 46.6696 | 1.231281 | 45.137628 | 45.549745 | 46.299824 | 0.849998 | 1.191328 | 1.212473 | 46.914301 | down | 45.137628 | 45.549745 | -0.412117 | -0.556447 | 0.14433 | 47.569562 | 42.644438 | 51.528574 | 43.930001 | 44.815001 | 47.7 | 48.949999 | 50.009998 |
CCL | 2007-08-27 | 45.529999 | 46.240002 | 45.509998 | 45.700001 | 32.028728 | 2,368,200 | 45.745 | 45.297913 | 46.240002 | 45.297913 | 45.271999 | 45.1535 | 46.5894 | 1.235438 | 45.224147 | 45.560875 | 46.276301 | 0.730004 | 1.158377 | 1.164226 | 46.914301 | down | 45.224147 | 45.560875 | -0.336728 | -0.512503 | 0.175775 | 47.624376 | 42.682624 | 50.649721 | 43.970002 | 44.815001 | 47.602499 | 48.949999 | 49.959999 |
CCL | 2007-08-28 | 45.5 | 45.5 | 44.439999 | 44.470001 | 31.166695 | 3,262,100 | 44.9775 | 45.521456 | 45.521456 | 44.439999 | 45.256 | 45.1615 | 46.4856 | 1.230196 | 45.108125 | 45.48007 | 46.205466 | 1.260002 | 1.165635 | 1.173804 | 46.914301 | down | 45.108125 | 45.48007 | -0.371945 | -0.484391 | 0.112446 | 47.621891 | 42.701109 | 44.019598 | 43.970002 | 44.815001 | 47.602499 | 48.949999 | 50 |
CCL | 2007-08-29 | 44.900002 | 45.200001 | 44.43 | 45.080002 | 31.594206 | 2,290,400 | 44.902501 | 45.249478 | 45.249478 | 44.43 | 45.248 | 45.1755 | 46.393 | 1.227455 | 45.103798 | 45.450435 | 46.16133 | 0.770001 | 1.137376 | 1.133423 | 46.914301 | down | 45.103798 | 45.450435 | -0.346637 | -0.456841 | 0.110204 | 47.630411 | 42.72059 | 47.677587 | 44.710001 | 44.815001 | 47.442499 | 48.789999 | 50.799999 |
CCL | 2007-08-30 | 44.560001 | 45.349998 | 44.48 | 45 | 31.538141 | 1,611,900 | 44.8475 | 45.07599 | 45.349998 | 44.48 | 45.22 | 45.1805 | 46.3052 | 1.226477 | 45.087829 | 45.41707 | 46.115788 | 0.869998 | 1.118277 | 1.107081 | 46.914301 | down | 45.087829 | 45.41707 | -0.32924 | -0.43132 | 0.10208 | 47.633455 | 42.727546 | 47.241588 | 45.110001 | 44.815001 | 47.077499 | 48.424999 | 50.75 |
CCL | 2007-08-31 | 45.529999 | 45.830002 | 45.200001 | 45.59 | 31.951639 | 1,803,500 | 45.537501 | 44.961745 | 45.830002 | 44.961745 | 45.168001 | 45.2795 | 46.2504 | 1.171726 | 45.165086 | 45.429879 | 46.095169 | 0.830002 | 1.097686 | 1.079373 | 46.914301 | down | 45.165086 | 45.429879 | -0.264793 | -0.398015 | 0.133222 | 47.622952 | 42.936048 | 50.813903 | 45.110001 | 44.815001 | 46.54 | 48.035 | 51.330002 |
CCL | 2007-09-04 | 46.200001 | 46.439999 | 46 | 46.279999 | 32.435219 | 2,511,100 | 46.23 | 45.249623 | 46.439999 | 45.249623 | 45.284 | 45.3715 | 46.1896 | 1.174574 | 45.336611 | 45.492851 | 46.102417 | 0.849999 | 1.079994 | 1.056436 | 46.914301 | down | 45.336611 | 45.492851 | -0.15624 | -0.34966 | 0.19342 | 47.720647 | 43.022353 | 54.678822 | 45.435 | 44.815001 | 46.379999 | 48.029999 | 51.040001 |
CCL | 2007-09-05 | 45.900002 | 46.110001 | 45.790001 | 46.049999 | 32.274025 | 2,354,300 | 45.962501 | 45.739811 | 46.110001 | 45.739811 | 45.6 | 45.395 | 46.1408 | 1.183631 | 45.446363 | 45.534121 | 46.100361 | 0.489998 | 1.037852 | 0.999792 | 46.914301 | down | 45.446363 | 45.534121 | -0.087758 | -0.29728 | 0.209522 | 47.762263 | 43.027737 | 53.17879 | 45.435 | 44.815001 | 46.28 | 47.949999 | 50.25 |
CCL | 2007-09-06 | 45.75 | 46.299999 | 45.5 | 46.16 | 32.351116 | 2,581,000 | 45.9275 | 45.851156 | 46.299999 | 45.5 | 45.816 | 45.3625 | 46.089 | 1.151213 | 45.556154 | 45.580483 | 46.1027 | 0.799999 | 1.020862 | 0.979812 | 46.914301 | down | 45.556154 | 45.580483 | -0.024329 | -0.242689 | 0.21836 | 47.664927 | 43.060073 | 53.831145 | 45.435 | 44.815001 | 46.215 | 47.949999 | 50.23 |
CCL | 2007-09-07 | 45.639999 | 45.75 | 44.52 | 44.720001 | 31.341904 | 3,555,000 | 45.1575 | 45.889328 | 45.889328 | 44.52 | 45.76 | 45.2285 | 46.0134 | 1.053386 | 45.427515 | 45.516743 | 46.048477 | 1.64 | 1.065086 | 1.045831 | 46.914301 | down | 45.427515 | 45.516743 | -0.089229 | -0.211997 | 0.122769 | 47.335272 | 43.121727 | 44.993418 | 45.435 | 44.815001 | 46.107499 | 47.894999 | 49.32 |
CCL | 2007-09-10 | 44.669998 | 44.77 | 43.630001 | 44.200001 | 30.977451 | 2,684,500 | 44.3175 | 45.523414 | 45.523414 | 43.630001 | 45.482 | 45.055 | 45.9266 | 0.905471 | 45.238666 | 45.419207 | 45.975987 | 1.139999 | 1.070437 | 1.055248 | 46.914301 | down | 45.238666 | 45.419207 | -0.18054 | -0.205706 | 0.025166 | 46.865942 | 43.244058 | 42.293174 | 45.035 | 44.815001 | 45.9525 | 47.894999 | 48.450001 |
CCL | 2007-09-11 | 44.540001 | 45.189999 | 44.540001 | 44.98 | 31.524115 | 2,144,900 | 44.8125 | 44.920457 | 45.189999 | 44.540001 | 45.222 | 44.9775 | 45.8508 | 0.836269 | 45.198872 | 45.386673 | 45.936929 | 0.989998 | 1.064692 | 1.048723 | 46.914301 | down | 45.198872 | 45.386673 | -0.187801 | -0.202125 | 0.014324 | 46.650037 | 43.304963 | 47.393189 | 45.035 | 44.815001 | 45.605 | 47.709999 | 48.73 |
CCL | 2007-09-12 | 44.849998 | 45.09 | 44.48 | 44.59 | 31.250797 | 1,998,500 | 44.7525 | 44.866479 | 45.09 | 44.48 | 44.93 | 44.9855 | 45.783 | 0.831507 | 45.105199 | 45.32766 | 45.884108 | 0.61 | 1.032214 | 1.004851 | 46.914301 | down | 45.105199 | 45.32766 | -0.222461 | -0.206192 | -0.016269 | 46.648514 | 43.322486 | 45.240284 | 45.035 | 44.815001 | 45.294999 | 47.539999 | 48.240002 |
CCL | 2007-09-13 | 44.790001 | 45.279999 | 44.599998 | 44.950001 | 31.503099 | 2,239,300 | 44.905 | 44.809489 | 45.279999 | 44.599998 | 44.688001 | 45.0775 | 45.7286 | 0.705287 | 45.081322 | 45.299685 | 45.847477 | 0.689999 | 1.00777 | 0.973366 | 46.914301 | down | 45.081322 | 45.299685 | -0.218363 | -0.208626 | -0.009737 | 46.488074 | 43.666926 | 47.606269 | 45.035 | 44.815001 | 45.2075 | 47.539999 | 47.25 |
CCL | 2007-09-14 | 43.970001 | 44.91 | 43.959999 | 44.540001 | 31.215748 | 3,018,300 | 44.345 | 44.857244 | 44.91 | 43.959999 | 44.652001 | 45.13 | 45.6582 | 0.61408 | 44.998042 | 45.243412 | 45.796203 | 0.990002 | 1.006501 | 0.975029 | 46.914301 | down | 44.998042 | 45.243412 | -0.24537 | -0.215975 | -0.029395 | 46.35816 | 43.90184 | 45.210447 | 45.035 | 44.815001 | 45.4 | 47.539999 | 48.52 |
CCL | 2007-09-17 | 44.200001 | 44.599998 | 44.009998 | 44.380001 | 31.103622 | 2,346,100 | 44.2975 | 44.601122 | 44.601122 | 44.009998 | 44.688001 | 45.094 | 45.5828 | 0.636622 | 44.902959 | 45.179456 | 45.740666 | 0.59 | 0.976751 | 0.936526 | 46.914301 | down | 44.902959 | 45.179456 | -0.276497 | -0.22808 | -0.048418 | 46.367245 | 43.820756 | 44.27405 | 44.965 | 44.815001 | 45.575 | 47.539999 | 48.619999 |
CCL | 2007-09-18 | 44.630001 | 46.98 | 44.52 | 46.700001 | 32.729584 | 4,819,700 | 45.707501 | 44.449311 | 46.98 | 44.449311 | 45.032001 | 45.2025 | 45.568 | 0.715474 | 45.179427 | 45.292089 | 45.778287 | 2.599999 | 1.092697 | 1.102874 | 46.914301 | down | 45.179427 | 45.292089 | -0.112662 | -0.204996 | 0.092334 | 46.633449 | 43.771552 | 57.892643 | 45.305001 | 44.815001 | 45.612501 | 47.539999 | 47.900002 |
CCL | 2007-09-19 | 46.610001 | 47.419998 | 46.310001 | 47.299999 | 33.150085 | 4,789,300 | 46.91 | 45.078406 | 47.419998 | 45.078406 | 45.574001 | 45.34 | 45.5776 | 0.837345 | 45.505669 | 45.440823 | 45.837962 | 1.109997 | 1.093933 | 1.103586 | 43.554242 | up | 45.505669 | 45.440823 | 0.064846 | -0.151028 | 0.215873 | 47.01469 | 43.66531 | 60.57602 | 45.525 | 44.56 | 45.657501 | 47.539999 | 47.43 |
CCL | 2007-09-20 | 48.07 | 49.889999 | 48.040001 | 48.529999 | 34.012119 | 9,692,000 | 48.6325 | 45.994203 | 49.889999 | 45.994203 | 46.29 | 45.5105 | 45.6164 | 1.097079 | 45.97095 | 45.669651 | 45.943532 | 2.59 | 1.200795 | 1.252227 | 45.208318 | up | 45.97095 | 45.669651 | 0.301299 | -0.060562 | 0.361862 | 47.704658 | 43.316342 | 65.438485 | 46.76 | 45.795 | 45.58 | 47.539999 | 47.669998 |
CCL | 2007-09-21 | 50.25 | 50.299999 | 48.529999 | 49.209999 | 34.488705 | 4,375,200 | 49.572499 | 47.313351 | 50.299999 | 47.313351 | 47.224 | 45.714 | 45.6634 | 1.368611 | 46.469266 | 45.931899 | 46.071629 | 1.77 | 1.241452 | 1.304005 | 45.502985 | up | 46.469266 | 45.931899 | 0.537367 | 0.059023 | 0.478343 | 48.451223 | 42.976777 | 67.802786 | 47.129999 | 46 | 45.335001 | 47.295 | 47.93 |
CCL | 2007-09-24 | 49.43 | 50.200001 | 48.919998 | 49.189999 | 34.474689 | 3,117,800 | 49.435 | 48.442925 | 50.200001 | 48.442925 | 48.185999 | 45.881 | 45.6926 | 1.574386 | 46.88784 | 46.17324 | 46.193918 | 1.280003 | 1.244206 | 1.301604 | 45.655186 | up | 46.88784 | 46.17324 | 0.7146 | 0.190139 | 0.524461 | 49.029772 | 42.732228 | 67.65619 | 47.129999 | 46.74 | 44.815001 | 46.775 | 47.709999 |
CCL | 2007-09-25 | 48.68 | 48.91 | 48.43 | 48.639999 | 34.089222 | 3,361,000 | 48.665 | 48.938962 | 48.938962 | 48.43 | 48.573999 | 46.028 | 45.7112 | 1.689632 | 47.157403 | 46.355963 | 46.289842 | 0.759999 | 1.20962 | 1.247444 | 45.655186 | up | 47.157403 | 46.355963 | 0.80144 | 0.312399 | 0.489041 | 49.407264 | 42.648736 | 63.584767 | 47.129999 | 46.965 | 44.815001 | 46.235001 | 47.98 |
CCL | 2007-09-26 | 49.060001 | 49.290001 | 48.57 | 48.869999 | 34.250427 | 1,957,400 | 48.9475 | 48.801981 | 49.290001 | 48.57 | 48.887999 | 46.248 | 45.7358 | 1.761038 | 47.420879 | 46.542188 | 46.391025 | 0.720001 | 1.174647 | 1.1947 | 45.655186 | up | 47.420879 | 46.542188 | 0.878692 | 0.425658 | 0.453034 | 49.770077 | 42.725923 | 64.545623 | 47.129999 | 46.965 | 44.815001 | 46.175002 | 46.799999 |
CCL | 2007-09-27 | 49.060001 | 49.400002 | 48.919998 | 49.09 | 34.404613 | 1,623,000 | 49.1175 | 48.874741 | 49.400002 | 48.874741 | 48.999999 | 46.4485 | 45.7668 | 1.847226 | 47.677667 | 46.730914 | 46.496867 | 0.530003 | 1.128601 | 1.12823 | 45.77531 | up | 47.677667 | 46.730914 | 0.946753 | 0.529877 | 0.416876 | 50.142951 | 42.754049 | 65.483789 | 47.154999 | 46.965 | 44.815001 | 46.175002 | 46.099998 |
CCL | 2007-09-28 | 49.549999 | 49.619999 | 48.27 | 48.43 | 33.942039 | 2,779,200 | 48.9675 | 48.99612 | 49.619999 | 48.27 | 48.843999 | 46.62 | 45.7872 | 1.864806 | 47.793411 | 46.856773 | 46.572676 | 1.349999 | 1.144415 | 1.150407 | 45.77531 | up | 47.793411 | 46.856773 | 0.936638 | 0.611229 | 0.325409 | 50.349613 | 42.890387 | 60.326493 | 47.41 | 46.965 | 44.815001 | 46.175002 | 45.66 |
CCL | 2007-10-01 | 48.52 | 49.66 | 48.299999 | 49.439999 | 34.649902 | 2,375,500 | 48.98 | 48.98181 | 49.66 | 48.299999 | 48.893999 | 46.8125 | 45.8388 | 1.949668 | 48.046732 | 47.048123 | 46.68512 | 1.360001 | 1.159814 | 1.171366 | 45.77531 | up | 48.046732 | 47.048123 | 0.998609 | 0.688705 | 0.309904 | 50.711837 | 42.913163 | 64.884257 | 48.305 | 46.965 | 44.815001 | 46.175002 | 45.549999 |
CCL | 2007-10-02 | 49.610001 | 50.16 | 49.580002 | 50.009998 | 35.049377 | 2,166,200 | 49.84 | 48.980905 | 50.16 | 48.980905 | 49.167999 | 46.999 | 45.901 | 2.070694 | 48.348773 | 47.267521 | 46.815508 | 0.720001 | 1.128399 | 1.12623 | 46.491312 | up | 48.348773 | 47.267521 | 1.081252 | 0.767214 | 0.314038 | 51.140388 | 42.857611 | 67.176072 | 49.17 | 46.965 | 44.372501 | 46.08 | 44.630001 |
CCL | 2007-10-03 | 50.470001 | 50.599998 | 49.77 | 49.959999 | 35.014347 | 3,130,100 | 50.2 | 49.410452 | 50.599998 | 49.410452 | 49.385999 | 47.1945 | 45.9848 | 2.159072 | 48.596654 | 47.466964 | 46.938821 | 0.829998 | 1.107084 | 1.096607 | 46.895179 | up | 48.596654 | 47.466964 | 1.12969 | 0.839709 | 0.289981 | 51.512643 | 42.876356 | 66.764454 | 49.434999 | 47.115 | 44.392501 | 46.08 | 44.790001 |
CCL | 2007-10-04 | 50.200001 | 50.689999 | 49.900002 | 50 | 35.042374 | 1,874,900 | 50.197501 | 49.805226 | 50.689999 | 49.805226 | 49.567999 | 47.3865 | 46.0714 | 2.231752 | 48.812553 | 47.654596 | 47.058867 | 0.789997 | 1.084435 | 1.065946 | 47.097164 | up | 48.812553 | 47.654596 | 1.157957 | 0.903359 | 0.254598 | 51.850003 | 42.922997 | 66.938992 | 49.48 | 47.16 | 44.392501 | 46.08 | 43.889999 |
CCL | 2007-10-05 | 50.189999 | 51.009998 | 50.060001 | 50.799999 | 35.60305 | 2,494,600 | 50.514999 | 50.001363 | 51.009998 | 50.001363 | 50.041999 | 47.6905 | 46.1864 | 2.263289 | 49.118314 | 47.887589 | 47.205578 | 1.009998 | 1.079118 | 1.060351 | 47.353947 | up | 49.118314 | 47.887589 | 1.230725 | 0.968832 | 0.261893 | 52.217077 | 43.163922 | 70.298457 | 49.639999 | 47.32 | 44.762501 | 46.08 | 44.23 |
CCL | 2007-10-08 | 50.419998 | 50.900002 | 50.34 | 50.75 | 35.568012 | 1,298,900 | 50.6025 | 50.258181 | 50.900002 | 50.258181 | 50.303999 | 48.018 | 46.315 | 2.204766 | 49.369343 | 48.099619 | 47.344575 | 0.560002 | 1.042039 | 1.010316 | 47.589053 | up | 49.369343 | 48.099619 | 1.269723 | 1.02901 | 0.240713 | 52.427532 | 43.608468 | 69.820932 | 49.639999 | 47.32 | 44.962501 | 46.08 | 45.310001 |
CCL | 2007-10-09 | 50.580002 | 51.34 | 50.400002 | 51.330002 | 35.974514 | 3,068,300 | 50.912502 | 50.430341 | 51.34 | 50.400002 | 50.568 | 48.3355 | 46.4462 | 2.201467 | 49.670983 | 48.338907 | 47.500866 | 0.939998 | 1.03475 | 1.003284 | 47.860149 | up | 49.670983 | 48.338907 | 1.332076 | 1.089624 | 0.242452 | 52.738433 | 43.932566 | 72.181603 | 49.805 | 47.485001 | 44.962501 | 45.82 | 44.900002 |
CCL | 2007-10-10 | 51.709999 | 52.099998 | 51.029999 | 51.040001 | 35.771263 | 3,159,200 | 51.469999 | 50.671421 | 52.099998 | 50.671421 | 50.784 | 48.658 | 46.5808 | 2.093701 | 49.881601 | 48.538988 | 47.639656 | 1.069999 | 1.037268 | 1.009956 | 48.535132 | up | 49.881601 | 48.538988 | 1.342613 | 1.140221 | 0.202391 | 52.845402 | 44.470598 | 69.264221 | 50.184999 | 47.865 | 45.125 | 45.510001 | 44.700001 |
CCL | 2007-10-11 | 51.16 | 51.369999 | 50.040001 | 50.25 | 35.217598 | 3,376,000 | 50.705 | 51.07071 | 51.369999 | 50.040001 | 50.834 | 48.923 | 46.6898 | 1.928577 | 49.938278 | 48.66573 | 47.742023 | 1.329998 | 1.058177 | 1.04196 | 48.535132 | up | 49.938278 | 48.66573 | 1.272548 | 1.166687 | 0.105861 | 52.780155 | 45.065845 | 61.922044 | 50.199999 | 47.865 | 45.125 | 45.510001 | 44.91 |
CCL | 2007-10-12 | 50.310001 | 50.779999 | 50.02 | 50.23 | 35.203571 | 1,654,600 | 50.335 | 50.887855 | 50.887855 | 50.02 | 50.720001 | 49.2075 | 46.7964 | 1.647128 | 49.983158 | 48.781601 | 47.83959 | 0.759999 | 1.036879 | 1.013764 | 48.535132 | up | 49.983158 | 48.781601 | 1.201557 | 1.173661 | 0.027896 | 52.501755 | 45.913244 | 61.743603 | 50.84 | 47.865 | 45.125 | 45.380001 | 43.900002 |
CCL | 2007-10-15 | 50.299999 | 50.470001 | 49.110001 | 49.32 | 34.5658 | 3,910,000 | 49.8 | 50.611428 | 50.611428 | 49.110001 | 50.434001 | 49.4545 | 46.9106 | 1.192858 | 49.881134 | 48.821483 | 47.897646 | 1.36 | 1.059959 | 1.048387 | 48.535132 | up | 49.881134 | 48.821483 | 1.059651 | 1.150859 | -0.091208 | 51.840216 | 47.068783 | 54.103934 | 50.605 | 47.865 | 45.125 | 45.275 | 43.509998 |
CCL | 2007-10-16 | 49 | 49 | 48.259998 | 48.450001 | 33.956066 | 3,852,100 | 48.6775 | 50.205714 | 50.205714 | 48.259998 | 49.858 | 49.542 | 46.9908 | 1.033745 | 49.660959 | 48.793966 | 47.919307 | 1.060002 | 1.059962 | 1.049549 | 51.778646 | down | 49.660959 | 48.793966 | 0.866994 | 1.094086 | -0.227092 | 51.609489 | 47.47451 | 47.990317 | 50.179998 | 48.029999 | 44.925 | 45.275 | 42.34 |
CCL | 2007-10-17 | 48.709999 | 49.220001 | 48.049999 | 48.73 | 34.152306 | 3,184,900 | 48.6775 | 49.441607 | 49.441607 | 48.049999 | 49.396 | 49.6135 | 47.0538 | 0.912904 | 49.517735 | 48.789227 | 47.951098 | 1.170002 | 1.067822 | 1.061594 | 51.778646 | down | 49.517735 | 48.789227 | 0.728507 | 1.02097 | -0.292463 | 51.439307 | 47.787693 | 49.950478 | 50.074999 | 48.029999 | 44.925 | 45.275 | 42.73 |
CCL | 2007-10-18 | 48.450001 | 48.639999 | 48.07 | 48.240002 | 33.808884 | 2,889,800 | 48.350001 | 49.059553 | 49.059553 | 48.07 | 48.994001 | 49.599 | 47.0824 | 0.933098 | 49.321161 | 48.748544 | 47.962428 | 0.66 | 1.038692 | 1.021435 | 51.419304 | down | 49.321161 | 48.748544 | 0.572617 | 0.931299 | -0.358683 | 51.465197 | 47.732803 | 46.63788 | 50.074999 | 48.029999 | 44.925 | 45.275 | 42.23 |
CCL | 2007-10-19 | 47.720001 | 47.93 | 47.139999 | 47.25 | 33.115051 | 3,951,500 | 47.51 | 48.704777 | 48.704777 | 47.139999 | 48.398001 | 49.501 | 47.0794 | 1.069116 | 49.002521 | 48.637541 | 47.93449 | 1.100003 | 1.043071 | 1.029292 | 50.622874 | down | 49.002521 | 48.637541 | 0.36498 | 0.818035 | -0.453056 | 51.639232 | 47.362767 | 40.756816 | 49.619999 | 48.029999 | 44.925 | 45.100001 | 43.720001 |
CCL | 2007-10-22 | 47.5 | 48.560001 | 47.299999 | 48.52 | 34.005116 | 5,978,500 | 47.97 | 48.107388 | 48.560001 | 47.299999 | 48.238001 | 49.4675 | 47.0964 | 1.089673 | 48.928287 | 48.628834 | 47.957451 | 1.310001 | 1.062138 | 1.057363 | 50.622874 | down | 48.928287 | 48.628834 | 0.299452 | 0.714319 | -0.414866 | 51.646847 | 47.288153 | 49.546284 | 49.619999 | 48.054998 | 44.925 | 45 | 44.799999 |
CCL | 2007-10-23 | 49.490002 | 49.490002 | 48.279999 | 48.619999 | 34.075207 | 3,753,000 | 48.970001 | 48.038694 | 49.490002 | 48.038694 | 48.272 | 49.4665 | 47.1382 | 1.090482 | 48.880858 | 48.62818 | 47.983433 | 1.210003 | 1.072699 | 1.072627 | 50.622874 | down | 48.880858 | 48.62818 | 0.252678 | 0.621991 | -0.369313 | 51.647463 | 47.285537 | 50.173135 | 49.254999 | 48.309999 | 44.89 | 45 | 44.610001 |
CCL | 2007-10-24 | 48.389999 | 48.41 | 47.369999 | 47.900002 | 33.570599 | 3,754,900 | 48.0175 | 48.504347 | 48.504347 | 47.369999 | 48.106001 | 49.418 | 47.2076 | 1.138903 | 48.729957 | 48.574241 | 47.980161 | 1.25 | 1.085364 | 1.090364 | 50.622874 | down | 48.729957 | 48.574241 | 0.155716 | 0.528736 | -0.37302 | 51.695807 | 47.140194 | 45.764356 | 48.959999 | 49.205 | 45.060001 | 44.970002 | 45.119999 |
CCL | 2007-10-25 | 47.610001 | 48.09 | 47.169998 | 47.43 | 33.241199 | 3,958,700 | 47.575 | 48.260924 | 48.260924 | 47.169998 | 47.944 | 49.335 | 47.294 | 1.221554 | 48.529963 | 48.489482 | 47.958586 | 0.920002 | 1.073552 | 1.073328 | 50.622874 | down | 48.529963 | 48.489482 | 0.040481 | 0.431085 | -0.390603 | 51.778108 | 46.891892 | 43.101815 | 48.805 | 49.619999 | 45.0425 | 44.970002 | 44.950001 |
CCL | 2007-10-26 | 47.810001 | 47.830002 | 47.169998 | 47.669998 | 33.409405 | 1,823,800 | 47.62 | 47.917962 | 47.917962 | 47.169998 | 48.028 | 49.297 | 47.3776 | 1.262329 | 48.397661 | 48.428779 | 47.947269 | 0.660004 | 1.044013 | 1.031995 | 50.595986 | down | 48.397661 | 48.428779 | -0.031118 | 0.338644 | -0.369763 | 51.821658 | 46.772342 | 44.865752 | 48.315001 | 49.619999 | 46.2775 | 45.795 | 44.290001 |
CCL | 2007-10-29 | 47.950001 | 48.169998 | 47.709999 | 47.93 | 33.591614 | 1,399,000 | 47.94 | 47.768981 | 48.169998 | 47.709999 | 47.91 | 49.2215 | 47.4342 | 1.297979 | 48.325713 | 48.391833 | 47.946592 | 0.5 | 1.005155 | 0.978796 | 50.595986 | down | 48.325713 | 48.391833 | -0.06612 | 0.257691 | -0.323811 | 51.817459 | 46.625541 | 46.790302 | 48.315001 | 49.619999 | 46.565 | 46 | 44.09 |
CCL | 2007-10-30 | 48.139999 | 48.25 | 47.68 | 47.709999 | 33.437443 | 2,374,100 | 47.945 | 47.85449 | 48.25 | 47.68 | 47.728 | 49.1065 | 47.4978 | 1.326028 | 48.230988 | 48.341327 | 47.937314 | 0.57 | 0.974072 | 0.937916 | 50.595986 | down | 48.230988 | 48.341327 | -0.110339 | 0.184085 | -0.294424 | 51.758556 | 46.454444 | 45.347864 | 48.315001 | 49.619999 | 46.934999 | 46 | 45.259998 |
CCL | 2007-10-31 | 48.07 | 48.25 | 47.540001 | 47.98 | 33.626663 | 3,502,700 | 47.96 | 47.899745 | 48.25 | 47.540001 | 47.743999 | 49.0075 | 47.5664 | 1.332848 | 48.192374 | 48.314562 | 47.938988 | 0.709999 | 0.95521 | 0.915125 | 50.595986 | down | 48.192374 | 48.314562 | -0.122187 | 0.122831 | -0.245018 | 51.673196 | 46.341804 | 47.48745 | 48.315001 | 49.619999 | 47.0475 | 46 | 45 |
CCL | 2007-11-01 | 47.639999 | 47.880001 | 46.709999 | 46.799999 | 32.799656 | 2,981,500 | 47.2575 | 47.929873 | 47.929873 | 46.709999 | 47.617999 | 48.8475 | 47.6 | 1.397916 | 47.978163 | 48.202372 | 47.894322 | 1.270001 | 0.977695 | 0.950612 | 50.146836 | down | 47.978163 | 48.202372 | -0.224209 | 0.053423 | -0.277632 | 51.643331 | 46.051669 | 40.098934 | 48.100001 | 49.404999 | 47.0475 | 46 | 45.540001 |
CCL | 2007-11-02 | 47.07 | 47.169998 | 45.709999 | 46.099998 | 32.309078 | 5,496,200 | 46.512499 | 47.593686 | 47.593686 | 45.709999 | 47.303999 | 48.6125 | 47.6192 | 1.446615 | 47.689214 | 48.04664 | 47.823956 | 1.459999 | 1.012145 | 1.001551 | 49.444651 | down | 47.689214 | 48.04664 | -0.357426 | -0.028747 | -0.328679 | 51.50573 | 45.71927 | 36.473525 | 47.600001 | 48.904999 | 47.059999 | 46 | 44.130001 |
CCL | 2007-11-05 | 45.98 | 46.23 | 45.290001 | 45.66 | 32.000694 | 3,674,800 | 45.79 | 47.053092 | 47.053092 | 45.290001 | 46.849999 | 48.358 | 47.6154 | 1.497615 | 47.377028 | 47.869852 | 47.739095 | 0.939999 | 1.006992 | 0.995396 | 48.746187 | down | 47.377028 | 47.869852 | -0.492825 | -0.121562 | -0.371262 | 51.35323 | 45.36277 | 34.370033 | 46.85 | 48.695 | 47.1875 | 46 | 44.619999 |
CCL | 2007-11-06 | 45.860001 | 46.189999 | 45.290001 | 45.549999 | 31.923607 | 3,491,300 | 45.7225 | 46.421546 | 46.421546 | 45.290001 | 46.417999 | 48.069 | 47.6124 | 1.450876 | 47.095946 | 47.698011 | 47.653248 | 0.899998 | 0.99935 | 0.985856 | 48.697568 | down | 47.095946 | 47.698011 | -0.602065 | -0.217663 | -0.384402 | 50.970753 | 45.167247 | 33.844521 | 46.770001 | 48.695 | 47.635 | 46 | 44.790001 |
CCL | 2007-11-07 | 45.349998 | 45.93 | 44.630001 | 44.630001 | 31.278826 | 4,533,700 | 45.135 | 46.072023 | 46.072023 | 44.630001 | 45.747999 | 47.7485 | 47.6156 | 1.467925 | 46.71657 | 47.470751 | 47.534689 | 1.299999 | 1.020825 | 1.01727 | 48.331811 | down | 46.71657 | 47.470751 | -0.754181 | -0.324967 | -0.429215 | 50.68435 | 44.81265 | 29.747837 | 46.440001 | 48.365 | 48.0675 | 46 | 45.02 |
CCL | 2007-11-08 | 45 | 45.32 | 44.23 | 44.790001 | 31.390965 | 6,107,700 | 44.835 | 45.603512 | 45.603512 | 44.23 | 45.346 | 47.4755 | 47.6098 | 1.485826 | 46.420175 | 47.272177 | 47.427054 | 1.09 | 1.025766 | 1.024543 | 47.84863 | down | 46.420175 | 47.272177 | -0.852002 | -0.430374 | -0.421629 | 50.447152 | 44.503848 | 31.305186 | 46.24 | 48.164999 | 48.274999 | 46.15 | 44.049999 |
CCL | 2007-11-09 | 44.290001 | 44.5 | 43.860001 | 43.889999 | 30.760199 | 4,858,700 | 44.135 | 45.219256 | 45.219256 | 43.860001 | 44.904 | 47.1585 | 47.5876 | 1.542463 | 46.030917 | 47.021645 | 47.288346 | 0.93 | 1.018925 | 1.015089 | 47.225267 | down | 46.030917 | 47.021645 | -0.990728 | -0.542445 | -0.448284 | 50.243426 | 44.073573 | 27.598996 | 46.055001 | 47.98 | 48.32 | 46.195 | 44.5 |
CCL | 2007-11-12 | 43.5 | 45.130001 | 43.5 | 44.23 | 30.998484 | 4,897,200 | 44.09 | 44.677128 | 45.130001 | 43.5 | 44.618 | 46.904 | 47.5604 | 1.586344 | 45.753853 | 46.814857 | 47.168411 | 1.630001 | 1.062574 | 1.07658 | 47.225267 | down | 45.753853 | 46.814857 | -1.061004 | -0.646157 | -0.414847 | 50.076689 | 43.731311 | 30.925956 | 45.875 | 47.799999 | 48.479999 | 46.355 | 44.25 |
CCL | 2007-11-13 | 44.689999 | 45.349998 | 44.540001 | 45.310001 | 31.755396 | 3,882,600 | 44.9725 | 44.383564 | 45.349998 | 44.383564 | 44.57 | 46.747 | 47.541 | 1.580656 | 45.685568 | 46.703386 | 47.095532 | 1.119998 | 1.066675 | 1.080922 | 47.225267 | down | 45.685568 | 46.703386 | -1.017818 | -0.720489 | -0.297329 | 49.908313 | 43.585687 | 40.308941 | 45.690001 | 47.799999 | 48.479999 | 46.355 | 44.009998 |
CCL | 2007-11-14 | 45.689999 | 46.029999 | 44.77 | 44.900002 | 31.468067 | 4,599,600 | 45.3475 | 44.678032 | 46.029999 | 44.678032 | 44.624001 | 46.5555 | 47.518 | 1.559634 | 45.564712 | 46.569802 | 47.009433 | 1.259999 | 1.080484 | 1.09883 | 47.225267 | down | 45.564712 | 46.569802 | -1.00509 | -0.777409 | -0.227681 | 49.674767 | 43.436233 | 38.188149 | 45.334999 | 47.799999 | 48.645 | 46.520001 | 45.330002 |
CCL | 2007-11-15 | 44.139999 | 45.040001 | 44.029999 | 44.700001 | 31.327887 | 4,140,600 | 44.4775 | 45.012766 | 45.040001 | 44.029999 | 44.606001 | 46.3785 | 47.4888 | 1.559275 | 45.431679 | 46.431298 | 46.918867 | 1.010002 | 1.07545 | 1.089947 | 47.225267 | down | 45.431679 | 46.431298 | -0.999619 | -0.821851 | -0.177768 | 49.49705 | 43.25995 | 37.161035 | 44.865 | 47.435 | 49.024999 | 46.9 | 45.799999 |
CCL | 2007-11-16 | 44.709999 | 44.990002 | 44.259998 | 44.91 | 31.475071 | 3,739,900 | 44.7175 | 44.745133 | 44.990002 | 44.259998 | 44.810001 | 46.2615 | 47.4926 | 1.578117 | 45.351421 | 46.31861 | 46.840088 | 0.730004 | 1.050775 | 1.053953 | 47.225267 | down | 45.351421 | 46.31861 | -0.967189 | -0.850919 | -0.11627 | 49.417735 | 43.105265 | 39.015751 | 44.845 | 47.14 | 49.032499 | 46.9 | 45.41 |
CCL | 2007-11-19 | 43.740002 | 44.279999 | 43.330002 | 43.900002 | 30.767208 | 4,908,500 | 43.812501 | 44.731316 | 44.731316 | 43.330002 | 44.744001 | 46.0305 | 47.4866 | 1.568225 | 45.128126 | 46.139453 | 46.724791 | 1.579998 | 1.088577 | 1.106557 | 47.124672 | down | 45.128126 | 46.139453 | -1.011328 | -0.883 | -0.128327 | 49.16695 | 42.89405 | 33.842137 | 44.680001 | 46.900002 | 49.3525 | 46.9 | 44.490002 |
CCL | 2007-11-20 | 43.900002 | 44.040001 | 43 | 43.509998 | 30.774282 | 3,505,600 | 43.6125 | 44.271909 | 44.271909 | 43 | 44.384001 | 45.775 | 47.4572 | 1.540148 | 44.879183 | 45.944679 | 46.59872 | 1.040001 | 1.085107 | 1.099901 | 46.819705 | down | 44.879183 | 45.944679 | -1.065496 | -0.9195 | -0.145996 | 48.855297 | 42.694703 | 32.073519 | 44.515 | 46.245001 | 49.235 | 46.9 | 44.610001 |
CCL | 2007-11-21 | 42.799999 | 43.029999 | 42.060001 | 42.34 | 29.946754 | 3,935,600 | 42.5575 | 43.942205 | 43.942205 | 42.060001 | 43.872 | 45.497 | 47.4122 | 1.635253 | 44.488539 | 45.677666 | 46.431712 | 1.449997 | 1.111171 | 1.134911 | 45.949733 | down | 44.488539 | 45.677666 | -1.189126 | -0.973425 | -0.215701 | 48.767506 | 42.226494 | 27.440456 | 44.045 | 45.775002 | 49.104998 | 46.9 | 44.490002 |
CCL | 2007-11-23 | 43.200001 | 43.200001 | 42.450001 | 42.73 | 30.222584 | 2,314,400 | 42.895001 | 43.249852 | 43.249852 | 42.450001 | 43.478 | 45.262 | 47.3678 | 1.679948 | 44.217995 | 45.45932 | 46.286547 | 0.860001 | 1.09323 | 1.10742 | 45.949733 | down | 44.217995 | 45.45932 | -1.241325 | -1.027005 | -0.21432 | 48.621896 | 41.902103 | 31.017503 | 44.045 | 45.775002 | 49.052499 | 46.9 | 43.66 |
CCL | 2007-11-26 | 42.849998 | 43.299999 | 42.23 | 42.23 | 29.868946 | 3,309,000 | 42.652499 | 43.072426 | 43.299999 | 42.23 | 42.942 | 44.99 | 47.3216 | 1.709681 | 43.91215 | 45.220111 | 46.127466 | 1.069999 | 1.091571 | 1.103678 | 45.949733 | down | 43.91215 | 45.220111 | -1.307962 | -1.083196 | -0.224765 | 48.409362 | 41.570638 | 29.040854 | 44.045 | 45.775002 | 49.052499 | 46.9 | 42.950001 |
CCL | 2007-11-27 | 42.529999 | 43.889999 | 42.299999 | 43.720001 | 30.922802 | 5,146,900 | 43.11 | 42.862463 | 43.889999 | 42.299999 | 42.906 | 44.7795 | 47.3084 | 1.583139 | 43.882588 | 45.108992 | 46.033056 | 1.659999 | 1.132173 | 1.15931 | 45.949733 | down | 43.882588 | 45.108992 | -1.226404 | -1.111838 | -0.114566 | 47.945779 | 41.613221 | 41.089004 | 44.045 | 45.775002 | 48.824999 | 46.9 | 41.709999 |
CCL | 2007-11-28 | 44.080002 | 45 | 43.970001 | 44.799999 | 31.686687 | 4,148,200 | 44.462501 | 42.986231 | 45 | 42.986231 | 43.164 | 44.634 | 47.2704 | 1.42551 | 44.023728 | 45.086104 | 45.984701 | 1.279999 | 1.142732 | 1.171379 | 45.949733 | down | 44.023728 | 45.086104 | -1.062375 | -1.101945 | 0.03957 | 47.485019 | 41.782981 | 47.983103 | 43.550001 | 45.775002 | 48.837498 | 46.9 | 41.23 |
CCL | 2007-11-29 | 44.490002 | 44.91 | 43.919998 | 44.610001 | 31.552294 | 4,078,200 | 44.4825 | 43.724366 | 44.91 | 43.724366 | 43.618 | 44.4655 | 47.2166 | 1.188685 | 44.113924 | 45.050837 | 45.930791 | 0.990002 | 1.131822 | 1.153241 | 45.949733 | down | 44.113924 | 45.050837 | -0.936913 | -1.068939 | 0.132026 | 46.842871 | 42.088129 | 46.942329 | 43.530001 | 45.235001 | 48.782499 | 46.9 | 40.619999 |
CCL | 2007-11-30 | 45.150002 | 45.790001 | 44.779999 | 45.119999 | 31.913008 | 4,413,900 | 45.21 | 44.103433 | 45.790001 | 44.103433 | 44.096 | 44.3815 | 47.1484 | 1.068296 | 44.268705 | 45.05596 | 45.898995 | 1.18 | 1.135264 | 1.155917 | 45.949733 | down | 44.268705 | 45.05596 | -0.787255 | -1.012602 | 0.225347 | 46.518091 | 42.244909 | 50.072799 | 43.925001 | 45.155001 | 49.082499 | 46.9 | 40.259998 |
CCL | 2007-12-03 | 44.799999 | 45.150002 | 44.700001 | 44.950001 | 31.792784 | 2,615,000 | 44.900001 | 44.656717 | 45.150002 | 44.656717 | 44.64 | 44.324 | 47.0632 | 0.999676 | 44.37352 | 45.048111 | 45.86178 | 0.450001 | 1.086316 | 1.085326 | 45.949733 | down | 44.37352 | 45.048111 | -0.674591 | -0.945 | 0.270408 | 46.323352 | 42.324649 | 49.034264 | 43.925001 | 45.155001 | 49.212499 | 46.9 | 40.459999 |
CCL | 2007-12-04 | 44.200001 | 44.5 | 44 | 44.290001 | 31.32597 | 1,926,400 | 44.247501 | 44.778359 | 44.778359 | 44 | 44.754 | 44.2555 | 46.9652 | 0.948963 | 44.360671 | 44.991955 | 45.800141 | 0.950001 | 1.076579 | 1.071793 | 45.949733 | down | 44.360671 | 44.991955 | -0.631284 | -0.882257 | 0.250973 | 46.153427 | 42.357573 | 45.121468 | 43.925001 | 45.155001 | 48.9675 | 46.9 | 39.560001 |
CCL | 2007-12-05 | 44.259998 | 44.299999 | 43.830002 | 44.09 | 31.184504 | 2,972,000 | 44.12 | 44.51293 | 44.51293 | 43.830002 | 44.612 | 44.1825 | 46.8742 | 0.898981 | 44.319029 | 44.925143 | 45.733077 | 0.469997 | 1.033252 | 1.011613 | 45.949733 | down | 44.319029 | 44.925143 | -0.606114 | -0.827028 | 0.220914 | 45.980463 | 42.384538 | 43.976274 | 44.010001 | 45.155001 | 48.9675 | 46.9 | 39.439999 |
CCL | 2007-12-06 | 44.330002 | 45.43 | 44.330002 | 45.259998 | 32.012032 | 3,581,100 | 44.837501 | 44.316465 | 45.43 | 44.316465 | 44.742 | 44.214 | 46.802 | 0.926115 | 44.463793 | 44.949947 | 45.714525 | 1.34 | 1.055163 | 1.044452 | 45.949733 | down | 44.463793 | 44.949947 | -0.486154 | -0.758853 | 0.272699 | 46.06623 | 42.361771 | 51.699289 | 44.010001 | 45.155001 | 48.9675 | 47.639999 | 38.990002 |
CCL | 2007-12-07 | 44.939999 | 45.43 | 44.880001 | 45 | 31.828144 | 2,829,600 | 45.0625 | 44.576983 | 45.43 | 44.576983 | 44.718 | 44.2245 | 46.7202 | 0.934145 | 44.546287 | 44.953655 | 45.686504 | 0.549999 | 1.01908 | 0.995007 | 45.949733 | down | 44.546287 | 44.953655 | -0.407368 | -0.688556 | 0.281188 | 46.092789 | 42.356211 | 50.048191 | 44.045 | 44.970001 | 48.9675 | 47.865 | 39.529999 |
CCL | 2007-12-10 | 45.619999 | 45.779999 | 45.32 | 45.540001 | 32.210079 | 4,883,600 | 45.565 | 44.819741 | 45.779999 | 44.819741 | 44.836 | 44.307 | 46.6624 | 0.975015 | 44.699166 | 44.997088 | 45.680759 | 0.779999 | 1.002002 | 0.973506 | 45.949733 | down | 44.699166 | 44.997088 | -0.297922 | -0.610429 | 0.312507 | 46.25703 | 42.356971 | 53.378494 | 44.810002 | 44.615 | 48.7525 | 47.865 | 38.130001 |
CCL | 2007-12-11 | 46 | 46.200001 | 43.970001 | 44.130001 | 31.212805 | 4,943,600 | 45.075001 | 45.192371 | 46.200001 | 43.970001 | 44.804 | 44.302 | 46.5562 | 0.975687 | 44.611602 | 44.932859 | 45.619945 | 2.23 | 1.089717 | 1.099155 | 45.949733 | down | 44.611602 | 44.932859 | -0.321257 | -0.552595 | 0.231338 | 46.253374 | 42.350627 | 44.951283 | 45.015002 | 44.145001 | 48.2525 | 47.865 | 38.259998 |
CCL | 2007-12-12 | 45.450001 | 45.57 | 44.200001 | 44.619999 | 31.559378 | 3,897,600 | 44.96 | 45.133686 | 45.57 | 44.200001 | 44.91 | 44.2675 | 46.4484 | 0.95003 | 44.612894 | 44.909684 | 45.580731 | 1.439999 | 1.114737 | 1.13324 | 45.949733 | down | 44.612894 | 44.909684 | -0.296791 | -0.501434 | 0.204644 | 46.16756 | 42.367441 | 48.022382 | 45.015002 | 44.130001 | 47.7725 | 47.865 | 39.84 |
CCL | 2007-12-13 | 44.310001 | 44.889999 | 44.310001 | 44.790001 | 31.679621 | 3,094,100 | 44.575001 | 45.046843 | 45.046843 | 44.310001 | 44.816 | 44.262 | 46.345 | 0.946487 | 44.640141 | 44.900819 | 45.549722 | 0.579998 | 1.076541 | 1.077916 | 45.949733 | down | 44.640141 | 44.900819 | -0.260678 | -0.453283 | 0.192605 | 46.154974 | 42.369026 | 49.083705 | 45.015002 | 44.130001 | 47.7325 | 47.865 | 42.25 |
CCL | 2007-12-14 | 44.529999 | 45.59 | 44.490002 | 45.02 | 31.842291 | 5,507,600 | 44.9075 | 44.810922 | 45.59 | 44.490002 | 44.82 | 44.278 | 46.2454 | 0.956928 | 44.698581 | 44.909647 | 45.528949 | 1.099998 | 1.078217 | 1.080124 | 45.949733 | down | 44.698581 | 44.909647 | -0.211066 | -0.40484 | 0.193773 | 46.191856 | 42.364144 | 50.554706 | 45.015002 | 44.130001 | 47.4025 | 47.865 | 42.810001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.