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 | 2009-02-26 | 20.68 | 20.969999 | 19.92 | 19.99 | 14.897574 | 7,844,700 | 20.39 | 19.848369 | 20.969999 | 19.848369 | 19.6 | 19.785 | 21.3758 | 1.127846 | 19.894498 | 20.216095 | 21.084854 | 1.179998 | 1.184173 | 1.180422 | 18.087348 | up | 19.894498 | 20.216095 | -0.321597 | -0.378316 | 0.056719 | 22.040692 | 17.529308 | 48.361027 | 20.025001 | 19.79 | 22.2 | 20.305 | 25.52 |
CCL | 2009-02-27 | 20.09 | 20.1 | 19.209999 | 19.559999 | 14.577117 | 12,694,600 | 19.74 | 20.119185 | 20.119185 | 19.209999 | 19.632 | 19.833 | 21.3508 | 1.094701 | 19.843036 | 20.167495 | 21.025056 | 0.890001 | 1.163161 | 1.15138 | 18.087348 | up | 19.843036 | 20.167495 | -0.324459 | -0.367545 | 0.043086 | 22.022401 | 17.643599 | 45.82666 | 19.74 | 19.79 | 22.115 | 20.305 | 24.75 |
CCL | 2009-03-02 | 19.16 | 19.33 | 18.040001 | 18.209999 | 13.571029 | 9,484,600 | 18.685 | 19.929592 | 19.929592 | 18.040001 | 19.56 | 19.834 | 21.2576 | 1.093129 | 19.5918 | 20.022495 | 20.914662 | 1.519998 | 1.188649 | 1.188242 | 18.087348 | up | 19.5918 | 20.022495 | -0.430695 | -0.380175 | -0.050521 | 22.020258 | 17.647742 | 38.929075 | 19.505 | 19.79 | 22.115 | 20.305 | 23.5 |
CCL | 2009-03-03 | 18.6 | 18.68 | 17.66 | 18.1 | 13.489047 | 10,059,400 | 18.26 | 19.307296 | 19.307296 | 17.66 | 19.13 | 19.8385 | 21.1502 | 1.085383 | 19.362292 | 19.880088 | 20.804283 | 1.02 | 1.176603 | 1.171417 | 18.087348 | up | 19.362292 | 19.880088 | -0.517796 | -0.407699 | -0.110097 | 22.009266 | 17.667734 | 38.421624 | 19.315 | 19.79 | 21.61 | 20.305 | 23.99 |
CCL | 2009-03-04 | 18.99 | 20.030001 | 18.709999 | 19.52 | 14.547304 | 10,629,000 | 19.3125 | 18.783648 | 20.030001 | 18.709999 | 19.076 | 19.87 | 21.0558 | 1.065364 | 19.386555 | 19.853415 | 20.753919 | 1.930001 | 1.230417 | 1.247276 | 18.087348 | up | 19.386555 | 19.853415 | -0.46686 | -0.419531 | -0.047329 | 22.000728 | 17.739272 | 47.868803 | 19.315 | 19.79 | 21.4525 | 20.305 | 25.6 |
CCL | 2009-03-05 | 19.23 | 19.620001 | 17.879999 | 18.1 | 13.489047 | 9,452,000 | 18.7075 | 19.048074 | 19.620001 | 17.879999 | 18.698 | 19.851 | 20.9338 | 1.09445 | 19.188623 | 19.723533 | 20.649844 | 1.740002 | 1.266816 | 1.296548 | 18.087348 | up | 19.188623 | 19.723533 | -0.534909 | -0.442607 | -0.092302 | 22.0399 | 17.6621 | 41.081397 | 19.315 | 19.79 | 21.3075 | 20.305 | 26.200001 |
CCL | 2009-03-06 | 17.98 | 18.190001 | 16.870001 | 17.299999 | 12.892846 | 9,805,500 | 17.585 | 18.877787 | 18.877787 | 16.870001 | 18.246 | 19.7495 | 20.8172 | 1.230933 | 18.898066 | 19.544012 | 20.518477 | 1.32 | 1.270615 | 1.298894 | 21.426682 | down | 18.898066 | 19.544012 | -0.645946 | -0.483275 | -0.162671 | 22.211365 | 17.287635 | 37.827211 | 18.92 | 19.430001 | 21.1275 | 20.305 | 25.280001 |
CCL | 2009-03-09 | 17.17 | 18 | 16.799999 | 16.98 | 12.654367 | 7,252,300 | 17.2375 | 18.231394 | 18.231394 | 16.799999 | 18 | 19.5635 | 20.6942 | 1.354592 | 18.602979 | 19.354085 | 20.379713 | 1.200001 | 1.265571 | 1.289004 | 21.267012 | down | 18.602979 | 19.354085 | -0.751106 | -0.536841 | -0.214265 | 22.272684 | 16.854316 | 36.579045 | 18.884999 | 19.395 | 21.0675 | 20.305 | 25.82 |
CCL | 2009-03-10 | 17.85 | 19.190001 | 17.57 | 19.18 | 14.293919 | 12,282,400 | 18.4475 | 17.734447 | 19.190001 | 17.57 | 18.216 | 19.45 | 20.6138 | 1.281323 | 18.691751 | 19.34119 | 20.332666 | 2.210001 | 1.33303 | 1.381104 | 21.267012 | down | 18.691751 | 19.34119 | -0.649438 | -0.55936 | -0.090078 | 22.012647 | 16.887353 | 49.030893 | 18.884999 | 19.395 | 20.695 | 20.305 | 27.41 |
CCL | 2009-03-11 | 19.83 | 20.35 | 19.35 | 19.67 | 14.659089 | 7,220,900 | 19.8 | 18.090973 | 20.35 | 18.090973 | 18.246 | 19.373 | 20.5404 | 1.214522 | 18.842251 | 19.365546 | 20.306679 | 1.17 | 1.321385 | 1.359994 | 21.267012 | down | 18.842251 | 19.365546 | -0.523295 | -0.552147 | 0.028852 | 21.802045 | 16.943955 | 51.323242 | 18.575 | 19.395 | 20.315 | 20.305 | 27.25 |
CCL | 2009-03-12 | 19.17 | 20.780001 | 18.959999 | 20.74 | 15.456506 | 7,302,100 | 19.9125 | 18.945487 | 20.780001 | 18.945487 | 18.774 | 19.328 | 20.4944 | 1.140525 | 19.134212 | 19.467357 | 20.323672 | 1.820002 | 1.357001 | 1.405994 | 21.267012 | down | 19.134212 | 19.467357 | -0.333145 | -0.508347 | 0.175202 | 21.609049 | 17.046951 | 55.979151 | 18.79 | 19.395 | 20.315 | 20.305 | 25.25 |
CCL | 2009-03-13 | 20.870001 | 21.049999 | 20.030001 | 20.540001 | 15.307457 | 6,350,100 | 20.622501 | 19.428993 | 21.049999 | 19.428993 | 19.422 | 19.295 | 20.4218 | 1.092026 | 19.350488 | 19.546812 | 20.332155 | 1.019998 | 1.332929 | 1.367395 | 21.267012 | down | 19.350488 | 19.546812 | -0.196325 | -0.445942 | 0.249618 | 21.479053 | 17.110947 | 54.921711 | 18.924999 | 19.395 | 20.315 | 20.305 | 25.57 |
CCL | 2009-03-16 | 21 | 21.48 | 20.48 | 20.5 | 15.277653 | 5,344,200 | 20.865 | 20.025747 | 21.48 | 20.025747 | 20.126 | 19.2765 | 20.3454 | 1.066782 | 19.527336 | 19.617419 | 20.338738 | 1 | 1.309148 | 1.330655 | 21.267012 | down | 19.527336 | 19.617419 | -0.090083 | -0.374771 | 0.284687 | 21.410064 | 17.142935 | 54.699156 | 19.14 | 19.395 | 20.315 | 20.305 | 26.59 |
CCL | 2009-03-17 | 20.15 | 21.58 | 20.15 | 21.58 | 16.082521 | 4,808,800 | 20.865 | 20.445373 | 21.58 | 20.15 | 20.606 | 19.3545 | 20.266 | 1.175498 | 19.84313 | 19.762795 | 20.387414 | 1.43 | 1.317781 | 1.34059 | 16.988034 | up | 19.84313 | 19.762795 | 0.080335 | -0.283749 | 0.364084 | 21.705495 | 17.003504 | 59.474057 | 19.19 | 19.395 | 20.5075 | 20.305 | 27.719999 |
CCL | 2009-03-18 | 21.49 | 22.6 | 21.139999 | 22.07 | 16.447695 | 5,992,000 | 21.825 | 20.655187 | 22.6 | 20.655187 | 21.086 | 19.472 | 20.2058 | 1.322245 | 20.185726 | 19.933699 | 20.453398 | 1.460001 | 1.327939 | 1.352531 | 17.812407 | up | 20.185726 | 19.933699 | 0.252026 | -0.176594 | 0.428621 | 22.116491 | 16.827509 | 61.458956 | 19.7 | 19.7 | 20.6425 | 20.945 | 28.43 |
CCL | 2009-03-19 | 22.51 | 22.75 | 22.15 | 22.389999 | 16.686169 | 5,818,000 | 22.45 | 21.240093 | 22.75 | 21.240093 | 21.416 | 19.622 | 20.1492 | 1.473919 | 20.524845 | 20.115647 | 20.529343 | 0.68 | 1.281658 | 1.285278 | 18.594167 | up | 20.524845 | 20.115647 | 0.409197 | -0.059436 | 0.468633 | 22.569839 | 16.674161 | 62.742345 | 19.775 | 19.775 | 20.6525 | 21.275001 | 24.59 |
CCL | 2009-03-20 | 22.24 | 22.389999 | 20.879999 | 21.299999 | 15.873853 | 6,713,300 | 21.702499 | 21.845046 | 22.389999 | 20.879999 | 21.568 | 19.717 | 20.091 | 1.519387 | 20.644099 | 20.203377 | 20.559565 | 1.51 | 1.297968 | 1.30775 | 18.594167 | up | 20.644099 | 20.203377 | 0.440722 | 0.040596 | 0.400126 | 22.755775 | 16.678225 | 55.912566 | 20.16 | 19.775 | 20.7325 | 21.675 | 25.549999 |
CCL | 2009-03-23 | 21.879999 | 23.5 | 21.24 | 23.309999 | 17.371807 | 12,223,000 | 22.4825 | 21.773773 | 23.5 | 21.24 | 22.129999 | 19.954 | 20.0746 | 1.691043 | 21.054238 | 20.433497 | 20.667425 | 2.26 | 1.366685 | 1.402975 | 18.594167 | up | 21.054238 | 20.433497 | 0.62074 | 0.156624 | 0.464116 | 23.336085 | 16.571915 | 63.749024 | 21.23 | 20.15 | 20.5075 | 21.675 | 26.530001 |
CCL | 2009-03-24 | 23.01 | 24.940001 | 22.58 | 22.83 | 17.014084 | 15,274,600 | 23.34 | 22.128136 | 24.940001 | 22.128136 | 22.379999 | 20.083 | 20.059 | 1.809097 | 21.327432 | 20.611016 | 20.752232 | 2.360001 | 1.437636 | 1.498678 | 19.263968 | up | 21.327432 | 20.611016 | 0.716416 | 0.268583 | 0.447833 | 23.701194 | 16.464806 | 60.962292 | 21.95 | 20.87 | 20.57 | 21.675 | 26.879999 |
CCL | 2009-03-25 | 22.5 | 23.09 | 21.969999 | 22.709999 | 16.924654 | 9,482,100 | 22.5675 | 22.734068 | 23.09 | 21.969999 | 22.507999 | 20.229 | 20.0634 | 1.899761 | 21.540134 | 20.766496 | 20.829007 | 1.120001 | 1.414948 | 1.46081 | 19.263968 | up | 21.540134 | 20.766496 | 0.773638 | 0.369594 | 0.404044 | 24.028523 | 16.429477 | 60.253154 | 22.485001 | 20.87 | 20.7125 | 21.675 | 26.139999 |
CCL | 2009-03-26 | 22.67 | 23.530001 | 22.51 | 23.139999 | 17.245115 | 10,304,000 | 22.9625 | 22.650784 | 23.530001 | 22.51 | 22.657999 | 20.3865 | 20.0722 | 2.006482 | 21.786267 | 20.942311 | 20.919634 | 1.020001 | 1.386737 | 1.416729 | 19.263968 | up | 21.786267 | 20.942311 | 0.843956 | 0.464466 | 0.37949 | 24.399464 | 16.373535 | 61.960692 | 22.545001 | 20.87 | 20.3925 | 21.675 | 29.57 |
CCL | 2009-03-27 | 22.49 | 22.790001 | 21.940001 | 22.17 | 16.522219 | 5,359,000 | 22.347501 | 22.806642 | 22.806642 | 21.940001 | 22.831999 | 20.517 | 20.0812 | 2.034578 | 21.845303 | 21.033251 | 20.968668 | 1.199998 | 1.373399 | 1.395056 | 19.263968 | up | 21.845303 | 21.033251 | 0.812052 | 0.533983 | 0.278069 | 24.586155 | 16.447845 | 56.105262 | 22.545001 | 20.87 | 20.425 | 21.675 | 29.32 |
CCL | 2009-03-30 | 21.370001 | 21.549999 | 20.700001 | 20.92 | 15.59066 | 5,019,200 | 21.135 | 22.577071 | 22.577071 | 20.700001 | 22.354 | 20.6525 | 20.0806 | 1.961787 | 21.702949 | 21.024862 | 20.96676 | 1.469999 | 1.380299 | 1.40255 | 19.263968 | up | 21.702949 | 21.024862 | 0.678087 | 0.562804 | 0.115283 | 24.576074 | 16.728926 | 49.600228 | 22.820001 | 20.87 | 20.17 | 21.675 | 29.469999 |
CCL | 2009-03-31 | 21.48 | 21.99 | 21.139999 | 21.6 | 16.097429 | 5,792,200 | 21.5525 | 21.856036 | 21.99 | 21.139999 | 22.108 | 20.8275 | 20.0904 | 1.876357 | 21.687111 | 21.067465 | 20.991593 | 1.07 | 1.358134 | 1.369295 | 19.263968 | up | 21.687111 | 21.067465 | 0.619646 | 0.574172 | 0.045473 | 24.580213 | 17.074787 | 52.805888 | 22.820001 | 20.87 | 20.02 | 21.675 | 28.129999 |
CCL | 2009-04-01 | 21.43 | 23.209999 | 21.25 | 23.040001 | 17.170589 | 6,684,700 | 22.2325 | 21.704268 | 23.209999 | 21.25 | 22.174 | 21.0035 | 20.169 | 1.912007 | 21.895248 | 21.213579 | 21.071922 | 1.959999 | 1.401125 | 1.428366 | 19.263968 | up | 21.895248 | 21.213579 | 0.681669 | 0.595672 | 0.085997 | 24.827514 | 17.179486 | 58.78435 | 22.820001 | 20.87 | 20.02 | 21.675 | 27.870001 |
CCL | 2009-04-02 | 23.459999 | 24.93 | 23.190001 | 24.190001 | 18.027626 | 7,726,700 | 23.9425 | 21.968384 | 24.93 | 21.968384 | 22.384 | 21.308 | 20.2552 | 1.910204 | 22.248287 | 21.434055 | 21.1942 | 1.889999 | 1.436044 | 1.474529 | 19.636414 | up | 22.248287 | 21.434055 | 0.814232 | 0.639384 | 0.174848 | 25.128408 | 17.487591 | 62.833578 | 22.820001 | 20.87 | 19.9075 | 21.675 | 27.26 |
CCL | 2009-04-03 | 24.26 | 25.639999 | 24.040001 | 25.52 | 19.01881 | 6,552,900 | 24.865 | 22.955442 | 25.639999 | 22.955442 | 23.054 | 21.719 | 20.3768 | 1.886617 | 22.751627 | 21.736717 | 21.363839 | 1.599998 | 1.447755 | 1.487076 | 20.378772 | up | 22.751627 | 21.736717 | 1.01491 | 0.714489 | 0.300421 | 25.492235 | 17.945765 | 66.885544 | 23.17 | 21.219999 | 19.9075 | 21.675 | 26.860001 |
CCL | 2009-04-06 | 25.200001 | 25.200001 | 24.26 | 24.75 | 18.444963 | 5,545,600 | 24.852501 | 23.910221 | 25.200001 | 23.910221 | 23.82 | 22.1075 | 20.4842 | 1.643766 | 23.059069 | 21.959923 | 21.49663 | 1.26 | 1.434344 | 1.464368 | 20.378772 | up | 23.059069 | 21.959923 | 1.099146 | 0.79142 | 0.307725 | 25.395032 | 18.819968 | 62.628473 | 23.17 | 21.219999 | 19.765 | 21.675 | 25.280001 |
CCL | 2009-04-07 | 23.98 | 24.059999 | 23.360001 | 23.5 | 17.513405 | 5,265,700 | 23.725 | 24.381361 | 24.381361 | 23.360001 | 24.2 | 22.3235 | 20.5734 | 1.517842 | 23.126905 | 22.074003 | 21.575193 | 1.389999 | 1.431177 | 1.456931 | 20.378772 | up | 23.126905 | 22.074003 | 1.052902 | 0.843717 | 0.209185 | 25.359184 | 19.287815 | 56.357506 | 23.17 | 21.219999 | 19.6475 | 21.675 | 25.559999 |
CCL | 2009-04-08 | 23.92 | 24.200001 | 23.559999 | 23.99 | 17.87858 | 3,750,700 | 23.9175 | 24.05318 | 24.200001 | 23.559999 | 24.39 | 22.5395 | 20.6616 | 1.424893 | 23.259689 | 22.215929 | 21.669892 | 0.700001 | 1.37895 | 1.381238 | 20.378772 | up | 23.259689 | 22.215929 | 1.04376 | 0.883725 | 0.160035 | 25.389286 | 19.689713 | 58.127463 | 23.17 | 21.219999 | 19.5525 | 21.675 | 25 |
CCL | 2009-04-09 | 24.870001 | 25.93 | 24.34 | 25.6 | 19.078432 | 6,711,400 | 25.185 | 23.98534 | 25.93 | 23.98534 | 24.672 | 22.7825 | 20.7742 | 1.513511 | 23.619736 | 22.466601 | 21.824014 | 1.94 | 1.419025 | 1.437114 | 20.823657 | up | 23.619736 | 22.466601 | 1.153136 | 0.937607 | 0.215528 | 25.809521 | 19.755479 | 63.382294 | 23.315001 | 21.365 | 19.5525 | 21.675 | 26.49 |
CCL | 2009-04-13 | 25.290001 | 26.51 | 24.83 | 26.200001 | 19.525581 | 5,355,700 | 25.707501 | 24.58517 | 26.51 | 24.58517 | 24.808 | 23.0655 | 20.9262 | 1.598886 | 24.0167 | 22.743149 | 21.995621 | 1.68 | 1.437666 | 1.461403 | 21.285791 | up | 24.0167 | 22.743149 | 1.273551 | 1.004796 | 0.268755 | 26.263272 | 19.867727 | 65.138157 | 23.825 | 21.655 | 19.5525 | 21.675 | 26.540001 |
CCL | 2009-04-14 | 25.639999 | 26.01 | 25.09 | 25.280001 | 18.839954 | 4,537,400 | 25.505 | 25.146335 | 26.01 | 25.09 | 24.914 | 23.3045 | 21.068 | 1.551775 | 24.211054 | 22.931064 | 22.12442 | 1.110001 | 1.414261 | 1.426263 | 21.285791 | up | 24.211054 | 22.931064 | 1.27999 | 1.059835 | 0.220155 | 26.40805 | 20.20095 | 60.35889 | 23.88 | 21.655 | 19.175 | 21.315001 | 25.049999 |
CCL | 2009-04-15 | 24.870001 | 25.889999 | 24.85 | 25.82 | 19.24239 | 6,067,000 | 25.3575 | 25.325668 | 25.889999 | 24.85 | 25.378 | 23.5165 | 21.2242 | 1.592864 | 24.458584 | 23.145059 | 22.269345 | 1.039999 | 1.387528 | 1.387636 | 21.285791 | up | 24.458584 | 23.145059 | 1.313525 | 1.110573 | 0.202952 | 26.702227 | 20.330773 | 62.115894 | 24.850001 | 22.04 | 19.139999 | 21.28 | 24.68 |
CCL | 2009-04-16 | 25.66 | 27.83 | 25.450001 | 27.41 | 20.427338 | 7,449,600 | 26.5875 | 25.341584 | 27.83 | 25.341584 | 26.062 | 23.7835 | 21.3946 | 1.774798 | 24.912648 | 23.460981 | 22.470939 | 2.379999 | 1.458419 | 1.486873 | 22.179382 | up | 24.912648 | 23.460981 | 1.451668 | 1.178792 | 0.272876 | 27.333097 | 20.233903 | 66.78421 | 25.595001 | 23.395 | 19.139999 | 21.28 | 24.950001 |
CCL | 2009-04-17 | 27.469999 | 28 | 26.610001 | 27.25 | 20.308098 | 7,617,700 | 27.3325 | 25.964542 | 28 | 25.964542 | 26.392 | 24.0265 | 21.57 | 1.902105 | 25.272241 | 23.741649 | 22.658353 | 1.389999 | 1.453532 | 1.477185 | 22.873445 | up | 25.272241 | 23.741649 | 1.530592 | 1.249152 | 0.28144 | 27.83071 | 20.22229 | 65.904127 | 25.680001 | 23.48 | 18.985 | 21.28 | 25.91 |
CCL | 2009-04-20 | 25.940001 | 26.200001 | 25.23 | 25.25 | 18.817587 | 5,983,700 | 25.655001 | 26.648521 | 26.648521 | 25.23 | 26.202 | 24.224 | 21.6884 | 1.806787 | 25.268819 | 23.853378 | 22.759987 | 2.02 | 1.493994 | 1.531467 | 22.873445 | up | 25.268819 | 23.853378 | 1.415441 | 1.28241 | 0.133031 | 27.837574 | 20.610426 | 55.97447 | 25.680001 | 24.015001 | 19.0925 | 21.28 | 24.799999 |
CCL | 2009-04-21 | 25.040001 | 25.610001 | 24.85 | 25.57 | 19.056072 | 5,136,200 | 25.267501 | 26.151761 | 26.151761 | 24.85 | 26.26 | 24.337 | 21.7858 | 1.817257 | 25.315155 | 23.980536 | 22.870183 | 0.760001 | 1.441566 | 1.45432 | 22.873445 | up | 25.315155 | 23.980536 | 1.334619 | 1.292852 | 0.041767 | 27.971514 | 20.702486 | 57.088508 | 25.78 | 24.075 | 19.159999 | 21.28 | 24.389999 |
CCL | 2009-04-22 | 24.85 | 27.09 | 24.6 | 26.59 | 19.816227 | 9,364,400 | 25.7825 | 25.709631 | 27.09 | 24.6 | 26.414 | 24.525 | 21.8886 | 1.847389 | 25.511285 | 24.173829 | 23.016058 | 2.49 | 1.516454 | 1.557888 | 22.873445 | up | 25.511285 | 24.173829 | 1.337455 | 1.301772 | 0.035683 | 28.219779 | 20.830221 | 60.517997 | 26.17 | 24.075 | 19.2675 | 21.28 | 25.440001 |
CCL | 2009-04-23 | 27.26 | 28.42 | 26.66 | 27.719999 | 20.658367 | 9,152,300 | 27.515 | 25.746065 | 28.42 | 25.746065 | 26.476 | 24.7755 | 22.0188 | 1.926312 | 25.851087 | 24.436509 | 23.200527 | 1.83 | 1.53885 | 1.585099 | 22.873445 | up | 25.851087 | 24.436509 | 1.414578 | 1.324334 | 0.090245 | 28.628124 | 20.922876 | 63.95488 | 26.51 | 24.560001 | 19.2925 | 21.28 | 26.68 |
CCL | 2009-04-24 | 27.92 | 28.75 | 27.6 | 28.43 | 21.187496 | 6,253,200 | 28.175 | 26.630533 | 28.75 | 26.630533 | 26.712 | 25.04 | 22.1546 | 2.049187 | 26.247843 | 24.732323 | 23.405604 | 1.15 | 1.511075 | 1.541589 | 23.550232 | up | 26.247843 | 24.732323 | 1.51552 | 1.362571 | 0.152949 | 29.138374 | 20.941626 | 65.959915 | 26.675 | 24.725001 | 19.7 | 21.28 | 26.799999 |
CCL | 2009-04-27 | 25.860001 | 26.209999 | 23.76 | 24.59 | 18.325729 | 18,640,800 | 25.105 | 27.402766 | 27.402766 | 23.76 | 26.58 | 25.161 | 22.2224 | 1.939302 | 25.99279 | 24.72178 | 23.452051 | 4.67 | 1.736713 | 1.85443 | 23.550232 | up | 25.99279 | 24.72178 | 1.27101 | 1.344259 | -0.073249 | 29.039605 | 21.282396 | 49.819023 | 26.255 | 24.725001 | 19.775 | 21.28 | 26.24 |
CCL | 2009-04-28 | 24.059999 | 26.25 | 23.93 | 25.549999 | 19.041162 | 10,687,200 | 24.9475 | 26.253883 | 26.253883 | 23.93 | 26.576 | 25.3925 | 22.316 | 1.663072 | 25.924668 | 24.78313 | 23.534323 | 2.32 | 1.778376 | 1.900987 | 23.550232 | up | 25.924668 | 24.78313 | 1.141539 | 1.303715 | -0.162176 | 28.718644 | 22.066356 | 52.920734 | 26.255 | 24.725001 | 19.9675 | 21.28 | 25.99 |
CCL | 2009-04-29 | 26.120001 | 26.9 | 25.83 | 26.530001 | 19.771517 | 6,500,500 | 26.345001 | 25.600691 | 26.9 | 25.600691 | 26.564 | 25.639 | 22.4462 | 1.418783 | 26.017796 | 24.912528 | 23.651801 | 1.350001 | 1.747778 | 1.845889 | 23.550232 | up | 26.017796 | 24.912528 | 1.105269 | 1.264025 | -0.158757 | 28.476567 | 22.801434 | 55.916315 | 26.255 | 24.725001 | 20.69 | 20.83 | 25.559999 |
CCL | 2009-04-30 | 27.01 | 27.67 | 26.82 | 26.879999 | 20.032347 | 8,419,000 | 27.095 | 25.972846 | 27.67 | 25.972846 | 26.396 | 25.831 | 22.5894 | 1.303719 | 26.150443 | 25.058266 | 23.778397 | 1.139999 | 1.704365 | 1.7753 | 23.550232 | up | 26.150443 | 25.058266 | 1.092177 | 1.229656 | -0.137479 | 28.438438 | 23.223562 | 56.969373 | 26.255 | 24.725001 | 21.41 | 20.87 | 25 |
CCL | 2009-05-01 | 27.1 | 27.17 | 26.040001 | 26.139999 | 19.480864 | 4,171,500 | 26.6125 | 26.533923 | 27.17 | 26.040001 | 25.938 | 25.9285 | 22.7244 | 1.246183 | 26.148836 | 25.138395 | 23.871009 | 1.129999 | 1.663339 | 1.71077 | 23.550232 | up | 26.148836 | 25.138395 | 1.010442 | 1.185813 | -0.175371 | 28.420865 | 23.436135 | 54.030606 | 26.255 | 24.725001 | 21.677501 | 20.87 | 25.030001 |
CCL | 2009-05-04 | 26.49 | 29.59 | 26.290001 | 29.57 | 22.037079 | 10,696,900 | 27.985 | 26.573211 | 29.59 | 26.290001 | 26.934 | 26.131 | 22.9278 | 1.482884 | 26.675169 | 25.466662 | 24.094499 | 3.450001 | 1.790958 | 1.884693 | 23.550232 | up | 26.675169 | 25.466662 | 1.208507 | 1.190352 | 0.018156 | 29.096769 | 23.165231 | 63.443712 | 26.675 | 25.145001 | 21.7075 | 20.87 | 23.85 |
CCL | 2009-05-05 | 29.209999 | 29.65 | 28.77 | 29.32 | 21.850765 | 5,307,900 | 29.2375 | 27.279106 | 29.65 | 27.279106 | 27.688 | 26.3595 | 23.1428 | 1.605882 | 27.082066 | 25.752094 | 24.29942 | 0.88 | 1.725889 | 1.784224 | 23.857329 | up | 27.082066 | 25.752094 | 1.329972 | 1.218276 | 0.111696 | 29.571264 | 23.147736 | 62.440117 | 26.705 | 25.175001 | 21.7075 | 20.87 | 23.73 |
CCL | 2009-05-06 | 29.41 | 29.530001 | 28.83 | 29.469999 | 21.962551 | 6,458,000 | 29.31 | 28.258303 | 29.530001 | 28.258303 | 28.275999 | 26.658 | 23.3272 | 1.601228 | 27.44944 | 26.027495 | 24.502188 | 0.700001 | 1.652611 | 1.675801 | 24.152597 | up | 27.44944 | 26.027495 | 1.421946 | 1.25901 | 0.162936 | 29.860457 | 23.455543 | 62.820141 | 26.705 | 25.395 | 21.845001 | 20.87 | 24.17 |
CCL | 2009-05-07 | 29.59 | 29.76 | 28.030001 | 28.129999 | 20.963913 | 10,112,500 | 28.8775 | 28.784151 | 29.76 | 28.030001 | 28.525999 | 26.865 | 23.494 | 1.502739 | 27.554142 | 26.183236 | 24.644455 | 1.729999 | 1.658139 | 1.681221 | 24.152597 | up | 27.554142 | 26.183236 | 1.370906 | 1.281389 | 0.089517 | 29.870479 | 23.859521 | 57.2477 | 26.76 | 25.505 | 21.845001 | 20.87 | 23.16 |
CCL | 2009-05-08 | 27.950001 | 28.5 | 27.41 | 27.870001 | 20.770151 | 7,899,500 | 27.932501 | 28.830826 | 28.830826 | 27.41 | 28.872 | 26.9785 | 23.6516 | 1.487818 | 27.602735 | 26.308181 | 24.770947 | 1.09 | 1.617558 | 1.622099 | 24.152597 | up | 27.602735 | 26.308181 | 1.294554 | 1.284022 | 0.010532 | 29.954136 | 24.002864 | 56.205914 | 26.845 | 26.475001 | 21.845001 | 20.87 | 22.530001 |
CCL | 2009-05-11 | 27.23 | 27.709999 | 26.950001 | 27.26 | 20.315546 | 3,944,700 | 27.2875 | 28.381663 | 28.381663 | 26.950001 | 28.41 | 27.0315 | 23.8056 | 1.47747 | 27.550007 | 26.378686 | 24.868557 | 0.92 | 1.567732 | 1.551889 | 24.152597 | up | 27.550007 | 26.378686 | 1.171321 | 1.261482 | -0.090161 | 29.98644 | 24.076559 | 53.735189 | 27.795 | 26.560001 | 21.845001 | 20.87 | 23.049999 |
CCL | 2009-05-12 | 27.99 | 27.99 | 26.4 | 26.860001 | 20.017448 | 3,986,000 | 27.31 | 27.834582 | 27.99 | 26.4 | 27.918 | 27.1105 | 23.9786 | 1.420013 | 27.443852 | 26.414339 | 24.946653 | 1.59 | 1.569323 | 1.5557 | 24.152597 | up | 27.443852 | 26.414339 | 1.029513 | 1.215088 | -0.185575 | 29.950526 | 24.270474 | 52.117341 | 27.900001 | 26.560001 | 22.195 | 21.219999 | 24.77 |
CCL | 2009-05-13 | 25.959999 | 26 | 25 | 25.280001 | 18.839954 | 4,714,400 | 25.56 | 27.572291 | 27.572291 | 25 | 27.08 | 27.0835 | 24.1222 | 1.450645 | 27.110952 | 26.330314 | 24.959725 | 1.860001 | 1.590086 | 1.58613 | 24.152597 | up | 27.110952 | 26.330314 | 0.780638 | 1.128198 | -0.34756 | 29.98479 | 24.18221 | 46.200276 | 27.38 | 26.560001 | 22.195 | 21.219999 | 26.6 |
CCL | 2009-05-14 | 25.469999 | 26.15 | 25 | 25.559999 | 19.048622 | 5,343,500 | 25.545 | 26.566145 | 26.566145 | 25 | 26.566 | 26.991 | 24.243 | 1.487251 | 26.872344 | 26.273254 | 24.983266 | 1.15 | 1.558651 | 1.542517 | 24.152597 | up | 26.872344 | 26.273254 | 0.59909 | 1.022376 | -0.423286 | 29.965501 | 24.016499 | 47.341254 | 27.38 | 26.66 | 22.195 | 21.219999 | 24.559999 |
CCL | 2009-05-15 | 25.530001 | 25.790001 | 24.639999 | 25 | 18.631275 | 4,623,000 | 25.24 | 26.055572 | 26.055572 | 24.639999 | 25.992 | 26.8785 | 24.381 | 1.550386 | 26.584291 | 26.178939 | 24.983922 | 1.150002 | 1.529462 | 1.503266 | 24.152597 | up | 26.584291 | 26.178939 | 0.405352 | 0.898972 | -0.493619 | 29.979272 | 23.777727 | 45.27323 | 27.2 | 26.76 | 22.195 | 21.219999 | 24.540001 |
CCL | 2009-05-18 | 26.18 | 26.6 | 25.809999 | 26.49 | 19.741701 | 6,267,000 | 26.27 | 25.647786 | 26.6 | 25.647786 | 25.838 | 26.9405 | 24.5648 | 1.505993 | 26.569785 | 26.20198 | 25.042984 | 1.6 | 1.5345 | 1.512939 | 24.152597 | up | 26.569785 | 26.20198 | 0.367804 | 0.792738 | -0.424934 | 29.952486 | 23.928514 | 51.361323 | 27.2 | 26.76 | 22.34 | 21.365 | 25.48 |
CCL | 2009-05-19 | 26.799999 | 27.15 | 26.370001 | 26.540001 | 19.778963 | 4,549,800 | 26.715 | 25.958893 | 27.15 | 25.958893 | 25.774 | 26.989 | 24.756 | 1.474831 | 26.565203 | 26.227019 | 25.10169 | 0.779999 | 1.480607 | 1.439645 | 24.152597 | up | 26.565203 | 26.227019 | 0.338184 | 0.701827 | -0.363644 | 29.938661 | 24.039339 | 51.556082 | 27.2 | 26.76 | 22.74 | 21.655 | 25.74 |
CCL | 2009-05-20 | 26.530001 | 26.77 | 24.92 | 25.049999 | 18.668545 | 5,810,500 | 25.8175 | 26.336947 | 26.77 | 24.92 | 25.728 | 26.912 | 24.8734 | 1.535703 | 26.332094 | 26.139832 | 25.099663 | 1.85 | 1.506992 | 1.480681 | 24.152597 | up | 26.332094 | 26.139832 | 0.192262 | 0.599914 | -0.407652 | 29.983407 | 23.840593 | 45.685426 | 26.57 | 26.76 | 22.7675 | 21.655 | 25.35 |
CCL | 2009-05-21 | 24.85 | 24.969999 | 24.290001 | 24.68 | 18.392805 | 4,436,300 | 24.6975 | 26.077223 | 26.077223 | 24.290001 | 25.552 | 26.76 | 24.9736 | 1.600595 | 26.077926 | 26.031696 | 25.083206 | 0.759998 | 1.453636 | 1.408612 | 24.152597 | up | 26.077926 | 26.031696 | 0.046229 | 0.489177 | -0.442948 | 29.96119 | 23.558809 | 44.33536 | 26.140001 | 26.76 | 23.445 | 21.655 | 26.09 |
CCL | 2009-05-22 | 25.049999 | 25.299999 | 24.459999 | 24.950001 | 18.594019 | 3,679,900 | 24.94 | 25.387362 | 25.387362 | 24.459999 | 25.542 | 26.586 | 25.0578 | 1.598649 | 25.904399 | 25.951571 | 25.077982 | 0.84 | 1.409804 | 1.351751 | 24.152597 | up | 25.904399 | 25.951571 | -0.047172 | 0.381907 | -0.429079 | 29.783297 | 23.388703 | 45.598745 | 26.140001 | 26.76 | 24.495 | 22.315 | 25.77 |
CCL | 2009-05-26 | 24.690001 | 26.01 | 24.690001 | 25.91 | 19.309462 | 6,740,400 | 25.325001 | 25.163681 | 26.01 | 24.690001 | 25.426 | 26.652 | 25.1652 | 1.538005 | 25.905261 | 25.948492 | 25.11061 | 1.319999 | 1.40339 | 1.348576 | 24.152597 | up | 25.905261 | 25.948492 | -0.043231 | 0.29688 | -0.340111 | 29.72801 | 23.57599 | 49.948491 | 25.720001 | 26.76 | 24.58 | 22.4 | 26.27 |
CCL | 2009-05-27 | 26.02 | 26.280001 | 24.65 | 24.799999 | 18.482237 | 5,189,200 | 25.4375 | 25.244341 | 26.280001 | 24.65 | 25.078 | 26.6145 | 25.2512 | 1.574987 | 25.73522 | 25.863418 | 25.098429 | 1.630001 | 1.419576 | 1.376718 | 24.152597 | up | 25.73522 | 25.863418 | -0.128198 | 0.211864 | -0.340062 | 29.764474 | 23.464526 | 45.42582 | 25.720001 | 26.76 | 24.847501 | 22.4 | 25.35 |
CCL | 2009-05-28 | 24.98 | 25.049999 | 23.790001 | 24.389999 | 18.176685 | 7,422,000 | 24.5525 | 25.34092 | 25.34092 | 23.790001 | 24.946 | 26.5075 | 25.3074 | 1.651847 | 25.528263 | 25.754276 | 25.070648 | 1.259998 | 1.408178 | 1.365046 | 24.152597 | up | 25.528263 | 25.754276 | -0.226013 | 0.124289 | -0.350302 | 29.811194 | 23.203806 | 43.846561 | 25.470001 | 26.76 | 24.9275 | 22.4 | 25.440001 |
CCL | 2009-05-29 | 24.690001 | 25.48 | 24.49 | 25.440001 | 18.959185 | 4,798,900 | 25.025001 | 24.94671 | 25.48 | 24.49 | 25.098 | 26.4355 | 25.3748 | 1.666078 | 25.514684 | 25.730996 | 25.085132 | 1.090001 | 1.385451 | 1.337542 | 24.152597 | up | 25.514684 | 25.730996 | -0.216312 | 0.056169 | -0.272481 | 29.767656 | 23.103344 | 48.75964 | 25.470001 | 26.76 | 25.1225 | 22.4 | 24.93 |
CCL | 2009-06-01 | 25.870001 | 27.09 | 25.75 | 26.68 | 19.883301 | 5,485,700 | 26.3475 | 24.985855 | 27.09 | 24.985855 | 25.444 | 26.4625 | 25.4606 | 1.665412 | 25.693964 | 25.801293 | 25.147676 | 1.649999 | 1.404347 | 1.368788 | 24.152597 | up | 25.693964 | 25.801293 | -0.107329 | 0.023469 | -0.130798 | 29.793325 | 23.131675 | 53.890431 | 25.470001 | 26.76 | 25.535 | 22.61 | 24.51 |
CCL | 2009-06-02 | 26.549999 | 27 | 26.280001 | 26.799999 | 19.972729 | 4,160,000 | 26.6575 | 25.666678 | 27 | 25.666678 | 25.622 | 26.324 | 25.5706 | 1.500387 | 25.864123 | 25.875271 | 25.212473 | 0.719999 | 1.355465 | 1.303909 | 24.152597 | up | 25.864123 | 25.875271 | -0.011148 | 0.016546 | -0.027694 | 29.324775 | 23.323225 | 54.366637 | 25.440001 | 26.76 | 25.7 | 22.775 | 25.280001 |
CCL | 2009-06-03 | 26.08 | 26.459999 | 25.82 | 26.24 | 19.555393 | 3,288,000 | 26.15 | 26.162089 | 26.459999 | 25.82 | 25.91 | 26.17 | 25.6292 | 1.324442 | 25.92195 | 25.902288 | 25.252768 | 0.979999 | 1.328646 | 1.271518 | 24.152597 | up | 25.92195 | 25.902288 | 0.019662 | 0.017169 | 0.002493 | 28.818884 | 23.521115 | 51.684041 | 25.440001 | 26.775001 | 25.49 | 22.775 | 24.68 |
CCL | 2009-06-04 | 26 | 26.280001 | 25.52 | 25.99 | 19.369085 | 3,678,300 | 25.9475 | 26.156044 | 26.280001 | 25.52 | 26.23 | 25.996 | 25.6924 | 1.072765 | 25.932419 | 25.908785 | 25.281679 | 0.760001 | 1.288029 | 1.220366 | 24.152597 | up | 25.932419 | 25.908785 | 0.023634 | 0.018462 | 0.005172 | 28.141531 | 23.850469 | 50.486379 | 25.440001 | 26.775001 | 25.49 | 22.775 | 25.07 |
CCL | 2009-06-05 | 25.860001 | 26.219999 | 25.41 | 25.559999 | 19.048622 | 3,961,300 | 25.7625 | 26.051772 | 26.219999 | 25.41 | 26.254 | 25.8675 | 25.7494 | 0.950667 | 25.875124 | 25.882949 | 25.292594 | 0.809999 | 1.253884 | 1.179329 | 24.152597 | up | 25.875124 | 25.882949 | -0.007825 | 0.013205 | -0.02103 | 27.768834 | 23.966166 | 48.408529 | 25.440001 | 26.775001 | 25.49 | 22.775 | 25.49 |
CCL | 2009-06-08 | 25.17 | 25.309999 | 24.629999 | 25 | 18.631275 | 5,569,300 | 25.0275 | 25.907136 | 25.907136 | 24.629999 | 25.918 | 25.724 | 25.7866 | 0.842999 | 25.74049 | 25.817546 | 25.281119 | 0.93 | 1.230749 | 1.154396 | 24.152597 | up | 25.74049 | 25.817546 | -0.077056 | -0.004847 | -0.072209 | 27.409997 | 24.038003 | 45.766774 | 25.440001 | 26.775001 | 25.49 | 22.775 | 27.26 |
CCL | 2009-06-09 | 25.25 | 25.25 | 24.799999 | 25.030001 | 18.653639 | 4,185,600 | 25.0825 | 25.467318 | 25.467318 | 24.799999 | 25.564 | 25.6125 | 25.8438 | 0.77378 | 25.631184 | 25.759209 | 25.271272 | 0.450001 | 1.174981 | 1.083957 | 24.152597 | up | 25.631184 | 25.759209 | -0.128025 | -0.029483 | -0.098542 | 27.16006 | 24.06494 | 45.936991 | 25.440001 | 26.775001 | 25.49 | 22.775 | 27.24 |
CCL | 2009-06-10 | 25.469999 | 25.469999 | 23.35 | 23.85 | 17.774244 | 9,546,200 | 24.535 | 25.274909 | 25.469999 | 23.35 | 25.086 | 25.462 | 25.9024 | 0.810235 | 25.357155 | 25.617786 | 25.215536 | 2.119999 | 1.242483 | 1.187561 | 27.972683 | down | 25.357155 | 25.617786 | -0.260631 | -0.075713 | -0.184918 | 27.082469 | 23.841531 | 40.546555 | 25.22 | 26.555 | 25.91 | 23.195 | 26.34 |
CCL | 2009-06-11 | 24.48 | 24.48 | 23.42 | 23.73 | 17.684811 | 7,850,300 | 24.0275 | 24.904954 | 24.904954 | 23.42 | 24.634 | 25.3845 | 25.945 | 0.897942 | 25.106824 | 25.47795 | 25.157279 | 1.06 | 1.229448 | 1.174805 | 27.474415 | down | 25.106824 | 25.47795 | -0.371126 | -0.134795 | -0.236331 | 27.180384 | 23.588616 | 40.032093 | 25.22 | 26.555 | 25.94 | 23.225 | 27.68 |
CCL | 2009-06-12 | 24.110001 | 24.200001 | 23.58 | 24.17 | 18.012718 | 5,108,400 | 24.015001 | 24.466227 | 24.466227 | 23.58 | 24.356 | 25.315 | 25.9676 | 0.936604 | 24.962697 | 25.381065 | 25.118562 | 0.620001 | 1.185916 | 1.119325 | 27.247974 | down | 24.962697 | 25.381065 | -0.418368 | -0.19151 | -0.226858 | 27.188207 | 23.441793 | 42.893257 | 25.175 | 26.555 | 26.05 | 23.225 | 27.629999 |
CCL | 2009-06-15 | 23.629999 | 23.629999 | 22.84 | 23.16 | 17.260015 | 5,646,500 | 23.315 | 24.240614 | 24.240614 | 22.84 | 23.988 | 25.223 | 25.947 | 1.052386 | 24.685359 | 25.216542 | 25.041756 | 1.33 | 1.196208 | 1.140392 | 26.656176 | down | 24.685359 | 25.216542 | -0.531182 | -0.259444 | -0.271738 | 27.327773 | 23.118227 | 38.367971 | 24.65 | 25.67 | 26.1325 | 23.28 | 27.809999 |
CCL | 2009-06-16 | 23.280001 | 23.379999 | 22.41 | 22.530001 | 16.790506 | 5,171,900 | 22.9 | 23.777807 | 23.777807 | 22.41 | 23.488 | 25.025 | 25.8872 | 1.167672 | 24.353765 | 25.017539 | 24.943256 | 0.969999 | 1.18005 | 1.123353 | 26.265058 | down | 24.353765 | 25.017539 | -0.663773 | -0.34031 | -0.323463 | 27.360344 | 22.689656 | 35.828797 | 24.345001 | 25.2 | 26.66 | 23.28 | 28.549999 |
CCL | 2009-06-17 | 22.59 | 23.549999 | 22.18 | 23.049999 | 17.178038 | 6,649,100 | 22.8425 | 23.338903 | 23.549999 | 22.18 | 23.328 | 24.8505 | 25.8532 | 1.189916 | 24.153186 | 24.871795 | 24.86901 | 1.369999 | 1.193618 | 1.148017 | 26.265058 | down | 24.153186 | 24.871795 | -0.718609 | -0.41597 | -0.302639 | 27.230331 | 22.470668 | 39.394011 | 24.2 | 25.085 | 27.1775 | 23.28 | 28.5 |
CCL | 2009-06-18 | 24.01 | 25.32 | 23.809999 | 24.77 | 18.459867 | 12,497,300 | 24.4775 | 23.090701 | 25.32 | 23.090701 | 23.536 | 24.8365 | 25.8786 | 1.189092 | 24.24808 | 24.864254 | 24.865128 | 2.270001 | 1.270502 | 1.260216 | 26.265058 | down | 24.24808 | 24.864254 | -0.616174 | -0.456011 | -0.160163 | 27.214684 | 22.458316 | 49.40669 | 23.825 | 24.665 | 27.230001 | 23.28 | 28.24 |
CCL | 2009-06-19 | 26.73 | 27.09 | 26.07 | 26.6 | 19.823683 | 12,052,200 | 26.6225 | 23.784101 | 27.09 | 23.784101 | 24.022 | 24.9325 | 25.9308 | 1.251651 | 24.609914 | 24.992828 | 24.933162 | 2.32 | 1.345467 | 1.366194 | 22.481417 | up | 24.609914 | 24.992828 | -0.382914 | -0.441391 | 0.058477 | 27.435802 | 22.429198 | 57.459453 | 24.635 | 24.665 | 26.97 | 23.28 | 28.43 |
CCL | 2009-06-22 | 26.040001 | 26.16 | 24.52 | 24.559999 | 18.303364 | 6,575,600 | 25.32 | 25.2033 | 26.16 | 24.52 | 24.302 | 24.913 | 25.91 | 1.254399 | 24.602235 | 24.960767 | 24.918528 | 2.08 | 1.397933 | 1.437575 | 22.481417 | up | 24.602235 | 24.960767 | -0.358532 | -0.424819 | 0.066288 | 27.421798 | 22.404202 | 48.241462 | 24.635 | 24.665 | 27.02 | 23.28 | 27.290001 |
CCL | 2009-06-23 | 24.889999 | 25.049999 | 24.290001 | 24.540001 | 18.288462 | 4,867,400 | 24.6925 | 25.26165 | 25.26165 | 24.290001 | 24.704 | 24.8445 | 25.8768 | 1.234335 | 24.592661 | 24.929599 | 24.903684 | 0.759998 | 1.352366 | 1.369817 | 22.481417 | up | 24.592661 | 24.929599 | -0.336938 | -0.407243 | 0.070305 | 27.313171 | 22.375829 | 48.159898 | 24.635 | 24.665 | 26.98 | 23.28 | 28.16 |
CCL | 2009-06-24 | 25.049999 | 26.379999 | 24.98 | 25.48 | 18.988997 | 7,273,400 | 25.4725 | 24.977075 | 26.379999 | 24.977075 | 25.19 | 24.8785 | 25.8808 | 1.242384 | 24.729174 | 24.970369 | 24.926285 | 1.839998 | 1.387197 | 1.416835 | 22.481417 | up | 24.729174 | 24.970369 | -0.241195 | -0.374034 | 0.132838 | 27.363268 | 22.393732 | 52.246925 | 24.635 | 24.665 | 26.98 | 23.28 | 27.99 |
CCL | 2009-06-25 | 24.91 | 26.139999 | 24.91 | 25.74 | 19.18277 | 5,560,700 | 25.425 | 25.224787 | 26.139999 | 24.91 | 25.384 | 24.946 | 25.8792 | 1.25109 | 24.884686 | 25.027379 | 24.958195 | 1.229999 | 1.375969 | 1.398152 | 22.481417 | up | 24.884686 | 25.027379 | -0.142693 | -0.327766 | 0.185072 | 27.448179 | 22.443821 | 53.342628 | 24.635 | 24.635 | 26.98 | 23.28 | 29 |
CCL | 2009-06-26 | 25.43 | 25.719999 | 25.25 | 25.35 | 18.892115 | 5,200,400 | 25.4375 | 25.324894 | 25.719999 | 25.25 | 25.134 | 24.9415 | 25.838 | 1.24938 | 24.956273 | 25.051277 | 24.97356 | 0.49 | 1.312685 | 1.307336 | 22.481417 | up | 24.956273 | 25.051277 | -0.095004 | -0.281213 | 0.186209 | 27.44026 | 22.44274 | 51.436133 | 24.635 | 24.635 | 26.665 | 23.28 | 29.42 |
CCL | 2009-06-29 | 25.48 | 26.35 | 25.32 | 26.09 | 19.443604 | 4,377,500 | 25.81 | 25.381197 | 26.35 | 25.32 | 25.44 | 24.912 | 25.8148 | 1.212594 | 25.130692 | 25.128219 | 25.017342 | 1.03 | 1.292494 | 1.279603 | 22.481417 | up | 25.130692 | 25.128219 | 0.002473 | -0.224476 | 0.226949 | 27.337189 | 22.486811 | 54.741454 | 24.635 | 24.635 | 26.45 | 23.665 | 28.959999 |
CCL | 2009-06-30 | 25.959999 | 25.99 | 25.110001 | 25.77 | 19.20512 | 4,627,200 | 25.7075 | 25.595598 | 25.99 | 25.110001 | 25.686 | 24.8605 | 25.8252 | 1.14836 | 25.229047 | 25.175759 | 25.046858 | 0.979999 | 1.270172 | 1.249642 | 22.481417 | up | 25.229047 | 25.175759 | 0.053289 | -0.168923 | 0.222212 | 27.15722 | 22.56378 | 53.059679 | 25.45 | 24.635 | 26.45 | 24.36 | 28.91 |
CCL | 2009-07-01 | 25.809999 | 26.389999 | 25.5 | 26.27 | 19.577749 | 4,348,900 | 25.9925 | 25.651549 | 26.389999 | 25.5 | 25.844 | 24.862 | 25.8392 | 1.150275 | 25.389194 | 25.256814 | 25.094824 | 0.889999 | 1.243017 | 1.213678 | 22.481417 | up | 25.389194 | 25.256814 | 0.13238 | -0.108662 | 0.241043 | 27.16255 | 22.56145 | 55.367022 | 25.690001 | 24.635 | 26.24 | 24.36 | 30.35 |
CCL | 2009-07-02 | 25.549999 | 26.27 | 25.17 | 25.35 | 18.892115 | 6,960,800 | 25.585 | 25.822024 | 26.27 | 25.17 | 25.766 | 24.83 | 25.8144 | 1.125887 | 25.383164 | 25.263716 | 25.104831 | 1.1 | 1.232802 | 1.20231 | 22.481417 | up | 25.383164 | 25.263716 | 0.119448 | -0.06304 | 0.182488 | 27.081773 | 22.578227 | 50.452809 | 25.34 | 24.635 | 26.24 | 24.895001 | 29.870001 |
CCL | 2009-07-06 | 25.16 | 25.450001 | 24.92 | 25.440001 | 18.959185 | 5,305,500 | 25.242501 | 25.703512 | 25.703512 | 24.92 | 25.784 | 24.824 | 25.7688 | 1.122105 | 25.391908 | 25.276774 | 25.117975 | 0.530001 | 1.182602 | 1.135079 | 22.481417 | up | 25.391908 | 25.276774 | 0.115134 | -0.027406 | 0.142539 | 27.06821 | 22.57979 | 50.911821 | 25.34 | 24.635 | 26.115 | 24.955 | 29.51 |
CCL | 2009-07-07 | 25.299999 | 25.559999 | 24.85 | 24.93 | 18.579119 | 4,479,800 | 25.16 | 25.473006 | 25.559999 | 24.85 | 25.552 | 24.8205 | 25.6988 | 1.121636 | 25.320845 | 25.251087 | 25.110603 | 0.709999 | 1.148844 | 1.092571 | 22.481417 | up | 25.320845 | 25.251087 | 0.069758 | -0.007973 | 0.077731 | 27.063773 | 22.577227 | 48.187564 | 25.62 | 24.635 | 26.115 | 24.955 | 30.469999 |
CCL | 2009-07-08 | 25 | 25.139999 | 23.99 | 24.51 | 18.266108 | 5,404,100 | 24.66 | 25.316503 | 25.316503 | 23.99 | 25.3 | 24.7945 | 25.6972 | 1.122551 | 25.1961 | 25.196192 | 25.08705 | 1.149999 | 1.148927 | 1.098314 | 22.481417 | up | 25.1961 | 25.196192 | -0.000092 | -0.006397 | 0.006305 | 27.039602 | 22.549398 | 46.004373 | 25.19 | 24.635 | 26.115 | 25.230001 | 30.34 |
CCL | 2009-07-09 | 24.799999 | 25.41 | 24.690001 | 25.280001 | 18.839954 | 3,780,800 | 25.045 | 24.988251 | 25.41 | 24.690001 | 25.102 | 24.866 | 25.6918 | 1.104624 | 25.209008 | 25.2024 | 25.094617 | 0.9 | 1.131146 | 1.078483 | 22.481417 | up | 25.209008 | 25.2024 | 0.006608 | -0.003796 | 0.010403 | 27.075248 | 22.656753 | 50.437747 | 25.19 | 24.635 | 26.1 | 25.230001 | 29.85 |
CCL | 2009-07-10 | 25.139999 | 25.26 | 24.42 | 24.68 | 18.392805 | 4,922,100 | 24.875 | 25.016626 | 25.26 | 24.42 | 24.968 | 24.9135 | 25.6548 | 1.073182 | 25.127622 | 25.163704 | 25.078358 | 0.860001 | 1.111779 | 1.056634 | 22.481417 | up | 25.127622 | 25.163704 | -0.036082 | -0.010253 | -0.025829 | 27.059863 | 22.767137 | 47.186578 | 25.19 | 24.635 | 26.107501 | 25.230001 | 28.25 |
CCL | 2009-07-13 | 24.639999 | 25.07 | 24.27 | 25.07 | 18.683449 | 4,526,300 | 24.7625 | 24.945813 | 25.07 | 24.27 | 24.894 | 24.9585 | 25.6186 | 1.059142 | 25.118757 | 25.156763 | 25.07803 | 0.8 | 1.089509 | 1.030971 | 22.481417 | up | 25.118757 | 25.156763 | -0.038006 | -0.015804 | -0.022202 | 27.076784 | 22.840216 | 49.466704 | 25.19 | 24.635 | 26.107501 | 25.230001 | 28.860001 |
CCL | 2009-07-14 | 25.24 | 25.5 | 24.959999 | 25.49 | 18.99645 | 3,383,100 | 25.2975 | 24.854156 | 25.5 | 24.854156 | 25.006 | 25.075 | 25.6056 | 0.975767 | 25.175871 | 25.181447 | 25.094185 | 0.540001 | 1.050258 | 0.981874 | 22.481417 | up | 25.175871 | 25.181447 | -0.005576 | -0.013758 | 0.008182 | 27.026534 | 23.123466 | 51.876293 | 25.19 | 24.635 | 26.107501 | 25.230001 | 29.379999 |
CCL | 2009-07-15 | 25.74 | 27.280001 | 25.58 | 27.26 | 20.315546 | 7,195,300 | 26.465 | 25.075828 | 27.280001 | 25.075828 | 25.556 | 25.3115 | 25.5594 | 0.896451 | 25.496507 | 25.335414 | 25.179119 | 1.790001 | 1.103097 | 1.062687 | 23.24194 | up | 25.496507 | 25.335414 | 0.161093 | 0.021212 | 0.13988 | 27.104402 | 23.518598 | 60.437869 | 25.635001 | 24.730001 | 26.107501 | 25.230001 | 30.129999 |
CCL | 2009-07-16 | 27.030001 | 27.43 | 26.27 | 27.24 | 20.300644 | 5,422,300 | 26.9925 | 25.770414 | 27.43 | 25.770414 | 25.948 | 25.521 | 25.5178 | 0.827036 | 25.764736 | 25.476494 | 25.259938 | 1.16 | 1.107162 | 1.072418 | 23.632746 | up | 25.764736 | 25.476494 | 0.288242 | 0.074618 | 0.213624 | 27.175072 | 23.866928 | 60.30731 | 25.71 | 24.805 | 26.107501 | 25.230001 | 30.879999 |
CCL | 2009-07-17 | 26.799999 | 26.860001 | 26.08 | 26.34 | 19.629915 | 5,813,600 | 26.52 | 26.381457 | 26.860001 | 26.08 | 26.28 | 25.5995 | 25.4552 | 0.826511 | 25.853238 | 25.540458 | 25.302294 | 1.16 | 1.110936 | 1.081176 | 23.632746 | up | 25.853238 | 25.540458 | 0.312781 | 0.122251 | 0.19053 | 27.252522 | 23.946478 | 54.592199 | 25.71 | 24.805 | 25.8875 | 25.230001 | 30.690001 |
CCL | 2009-07-20 | 26.9 | 27.889999 | 26.76 | 27.68 | 20.628551 | 5,499,300 | 27.3075 | 26.450729 | 27.889999 | 26.450729 | 26.802 | 25.6535 | 25.4462 | 0.92476 | 26.134279 | 25.698942 | 25.395537 | 1.549999 | 1.142297 | 1.128059 | 23.940824 | up | 26.134279 | 25.698942 | 0.435336 | 0.184868 | 0.250469 | 27.503021 | 23.803979 | 60.581807 | 25.94 | 25.035 | 25.8875 | 25.230001 | 31.059999 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.