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 | 2016-04-21 | 49.689999 | 50.040001 | 49.060001 | 49.18 | 43.211742 | 5,332,800 | 49.4925 | 50.705122 | 50.705122 | 49.060001 | 50.336 | 51.0635 | 48.811 | 1.230987 | 50.626548 | 50.309478 | 49.780237 | 0.98 | 1.023432 | 0.986593 | 52.50978 | down | 50.626548 | 50.309478 | 0.317069 | 0.669396 | -0.352327 | 53.525474 | 48.601525 | 42.312844 | 50.520001 | 50.375 | 45.970001 | 48.145 | 48.599998 |
CCL | 2016-04-22 | 49.099998 | 49.990002 | 48.130001 | 48.509998 | 42.623058 | 4,882,800 | 48.9325 | 50.098811 | 50.098811 | 48.130001 | 49.833999 | 51.043 | 48.913 | 1.271316 | 50.300925 | 50.176183 | 49.730424 | 1.860001 | 1.083187 | 1.073934 | 52.281803 | down | 50.300925 | 50.176183 | 0.124741 | 0.560465 | -0.435724 | 53.585631 | 48.500368 | 38.677611 | 50.055001 | 50.555001 | 46.085001 | 47.895 | 47.740002 |
CCL | 2016-04-25 | 48.740002 | 49.700001 | 48.66 | 49.240002 | 43.264465 | 3,606,200 | 49.085001 | 49.515655 | 49.700001 | 48.66 | 49.514 | 51.054 | 49.034 | 1.25372 | 50.137706 | 50.106837 | 49.711192 | 1.190003 | 1.090816 | 1.085541 | 52.281803 | down | 50.137706 | 50.106837 | 0.030869 | 0.454546 | -0.423677 | 53.561441 | 48.546559 | 44.293279 | 50.055001 | 50.555001 | 46.767501 | 47.710001 | 48.049999 |
CCL | 2016-04-26 | 49.169998 | 49.689999 | 48.830002 | 49.130001 | 43.167812 | 3,125,500 | 49.205 | 49.300328 | 49.689999 | 48.830002 | 49.22 | 51.0285 | 49.1354 | 1.288693 | 49.982674 | 50.034478 | 49.6884 | 0.859997 | 1.074329 | 1.062986 | 52.281803 | down | 49.982674 | 50.034478 | -0.051804 | 0.353276 | -0.40508 | 53.605885 | 48.451114 | 43.644689 | 50.055001 | 50.555001 | 47.0575 | 47.710001 | 48.330002 |
CCL | 2016-04-27 | 49.209999 | 49.759998 | 49.110001 | 49.490002 | 43.484127 | 3,450,200 | 49.3925 | 49.252664 | 49.759998 | 49.110001 | 49.110001 | 50.8845 | 49.2248 | 1.291806 | 49.906878 | 49.994147 | 49.68062 | 0.649997 | 1.04402 | 1.021687 | 52.281803 | down | 49.906878 | 49.994147 | -0.087268 | 0.265167 | -0.352435 | 53.468112 | 48.300888 | 46.410385 | 50.050001 | 50.555001 | 47.100001 | 47.710001 | 47.75 |
CCL | 2016-04-28 | 48.790001 | 49.48 | 48.610001 | 48.709999 | 42.798779 | 4,475,600 | 48.8975 | 49.322582 | 49.48 | 48.610001 | 49.016 | 50.6815 | 49.2806 | 1.298899 | 49.722743 | 49.899025 | 49.642556 | 0.880001 | 1.032304 | 1.007519 | 52.067557 | down | 49.722743 | 49.899025 | -0.176282 | 0.176877 | -0.353159 | 53.279299 | 48.083701 | 41.641931 | 50.050001 | 50.555001 | 47.405001 | 47.710001 | 47.07 |
CCL | 2016-04-29 | 49.150002 | 49.790001 | 48.25 | 49.049999 | 43.097515 | 5,878,700 | 49.060001 | 49.110041 | 49.790001 | 48.25 | 49.124001 | 50.4965 | 49.3548 | 1.251405 | 49.619244 | 49.836134 | 49.619319 | 1.540001 | 1.068568 | 1.060767 | 52.067557 | down | 49.619244 | 49.836134 | -0.21689 | 0.098124 | -0.315014 | 52.999309 | 47.993691 | 44.327111 | 49.685002 | 50.555001 | 47.825001 | 47.710001 | 47.5 |
CCL | 2016-05-02 | 49.330002 | 49.82 | 49.32 | 49.529999 | 43.519268 | 3,542,200 | 49.5 | 49.085021 | 49.82 | 49.085021 | 49.182 | 50.3215 | 49.4176 | 1.115849 | 49.605514 | 49.813457 | 49.615816 | 0.770001 | 1.047242 | 1.03169 | 52.067557 | down | 49.605514 | 49.813457 | -0.207943 | 0.03691 | -0.244854 | 52.553198 | 48.089802 | 47.967082 | 49.440001 | 50.67 | 48.047501 | 47.710001 | 47.68 |
CCL | 2016-05-03 | 49.049999 | 49.93 | 48.93 | 49.490002 | 43.484127 | 3,738,600 | 49.35 | 49.292511 | 49.93 | 48.93 | 49.254 | 50.221 | 49.4528 | 1.09443 | 49.587743 | 49.789498 | 49.610882 | 1 | 1.043868 | 1.028521 | 52.067557 | down | 49.587743 | 49.789498 | -0.201755 | -0.010823 | -0.190932 | 52.409861 | 48.032139 | 47.687295 | 49.085001 | 50.67 | 48.047501 | 47.710001 | 48.029999 |
CCL | 2016-05-04 | 49.110001 | 49.389999 | 48.950001 | 49.16 | 43.194176 | 3,200,300 | 49.1525 | 49.321255 | 49.389999 | 48.950001 | 49.188 | 50.0795 | 49.474 | 1.035011 | 49.521936 | 49.742868 | 49.5932 | 0.540001 | 1.007877 | 0.979669 | 52.067557 | down | 49.521936 | 49.742868 | -0.220932 | -0.052844 | -0.168087 | 52.149521 | 48.009479 | 45.337573 | 49.060002 | 50.67 | 48.275001 | 47.6 | 47.150002 |
CCL | 2016-05-05 | 49.009998 | 49.18 | 48.32 | 48.389999 | 42.517616 | 3,216,300 | 48.724999 | 49.236878 | 49.236878 | 48.32 | 49.124 | 49.94 | 49.4812 | 1.06642 | 49.347792 | 49.642656 | 49.546016 | 0.86 | 0.997315 | 0.967702 | 51.653107 | down | 49.347792 | 49.642656 | -0.294864 | -0.101248 | -0.193615 | 52.072841 | 47.807159 | 40.34256 | 49.09 | 50.67 | 49.605001 | 46.455 | 46.639999 |
CCL | 2016-05-06 | 48.419998 | 49.290001 | 48.16 | 49.220001 | 43.246895 | 3,628,400 | 48.7725 | 48.980939 | 49.290001 | 48.16 | 49.158 | 49.844 | 49.4954 | 1.038772 | 49.328132 | 49.611348 | 49.533231 | 1.130001 | 1.006792 | 0.983932 | 51.653107 | down | 49.328132 | 49.611348 | -0.283216 | -0.137642 | -0.145574 | 51.921543 | 47.766457 | 47.107238 | 49.045 | 50.67 | 49.935001 | 46.785 | 46.52 |
CCL | 2016-05-09 | 49.299999 | 49.939999 | 49.240002 | 49.740002 | 43.703793 | 3,313,200 | 49.555001 | 48.876719 | 49.939999 | 48.876719 | 49.200001 | 49.791 | 49.5234 | 1.014178 | 49.391497 | 49.620878 | 49.54134 | 0.719998 | 0.986307 | 0.957539 | 51.653107 | down | 49.391497 | 49.620878 | -0.229381 | -0.15599 | -0.073392 | 51.819356 | 47.762644 | 50.866237 | 49.05 | 50.67 | 49.935001 | 46.785 | 47.259998 |
CCL | 2016-05-10 | 49.130001 | 50.490002 | 48.369999 | 50.389999 | 44.27491 | 6,062,100 | 49.595 | 49.21586 | 50.490002 | 48.369999 | 49.38 | 49.749 | 49.572 | 0.96778 | 49.545112 | 49.67785 | 49.574621 | 2.120003 | 1.067285 | 1.073785 | 51.653107 | down | 49.545112 | 49.67785 | -0.132737 | -0.151339 | 0.018602 | 51.684561 | 47.813439 | 55.156351 | 49.325001 | 50.220001 | 50.015001 | 46.865 | 47.470001 |
CCL | 2016-05-11 | 50.279999 | 51.139999 | 50.240002 | 50.279999 | 44.178249 | 4,072,400 | 50.485 | 49.40543 | 51.139999 | 49.40543 | 49.604 | 49.679 | 49.5984 | 0.866043 | 49.658172 | 49.722453 | 49.602282 | 0.899997 | 1.055336 | 1.056406 | 51.653107 | down | 49.658172 | 49.722453 | -0.064282 | -0.133928 | 0.069646 | 51.411086 | 47.946914 | 54.292391 | 49.65 | 50.100001 | 50.015001 | 46.865 | 47.810001 |
CCL | 2016-05-12 | 50.880001 | 51.290001 | 50.509998 | 51.049999 | 44.854805 | 4,010,200 | 50.9325 | 49.945215 | 51.290001 | 49.945215 | 50.136 | 49.653 | 49.6562 | 0.81243 | 49.872299 | 49.82079 | 49.659056 | 1.010002 | 1.052098 | 1.051766 | 51.653107 | down | 49.872299 | 49.82079 | 0.051509 | -0.09684 | 0.148349 | 51.277861 | 48.028139 | 59.119599 | 49.725 | 50.055001 | 50.015001 | 46.865 | 48.5 |
CCL | 2016-05-13 | 50.560001 | 51.099998 | 49.59 | 49.599998 | 43.58078 | 4,532,300 | 50.212499 | 50.438857 | 51.099998 | 49.59 | 50.211999 | 49.582 | 49.6872 | 0.746011 | 49.830407 | 49.804435 | 49.65674 | 1.509998 | 1.084805 | 1.097589 | 51.653107 | down | 49.830407 | 49.804435 | 0.025971 | -0.072278 | 0.098249 | 51.074022 | 48.089978 | 48.691147 | 49.725 | 50.055001 | 50.2375 | 46.865 | 48.650002 |
CCL | 2016-05-16 | 49.689999 | 50.18 | 49.639999 | 49.990002 | 43.923447 | 4,432,500 | 49.875 | 50.325678 | 50.325678 | 49.639999 | 50.261999 | 49.5395 | 49.7276 | 0.692892 | 49.85496 | 49.818181 | 49.669809 | 0.580002 | 1.048748 | 1.04583 | 51.653107 | down | 49.85496 | 49.818181 | 0.036779 | -0.050467 | 0.087246 | 50.925285 | 48.153715 | 51.185308 | 49.725 | 50.055001 | 50.3 | 46.865 | 48.860001 |
CCL | 2016-05-17 | 50.119999 | 50.299999 | 49.779999 | 49.93 | 43.870735 | 2,483,100 | 50.032499 | 50.100339 | 50.299999 | 49.779999 | 50.17 | 49.506 | 49.7852 | 0.654027 | 49.866504 | 49.826464 | 49.680012 | 0.52 | 1.01098 | 0.993247 | 51.653107 | down | 49.866504 | 49.826464 | 0.040041 | -0.032365 | 0.072406 | 50.814055 | 48.197945 | 50.776353 | 49.725 | 50.055001 | 50.73 | 46.865 | 49.360001 |
CCL | 2016-05-18 | 49.939999 | 50.509998 | 49.82 | 50.330002 | 44.222191 | 3,565,600 | 50.15 | 50.066419 | 50.509998 | 49.82 | 50.18 | 49.5205 | 49.8646 | 0.669521 | 49.937812 | 49.863763 | 49.705502 | 0.689998 | 0.988053 | 0.962922 | 51.653107 | down | 49.937812 | 49.863763 | 0.074049 | -0.011082 | 0.085131 | 50.859541 | 48.181459 | 53.446662 | 49.725 | 50.055001 | 50.73 | 46.865 | 45.650002 |
CCL | 2016-05-19 | 49.939999 | 50.09 | 49.25 | 49.549999 | 43.536846 | 3,408,700 | 49.7075 | 50.108209 | 50.108209 | 49.25 | 49.88 | 49.539 | 49.9262 | 0.664711 | 49.878148 | 49.840521 | 49.699404 | 1.080002 | 0.99462 | 0.97463 | 51.653107 | down | 49.878148 | 49.840521 | 0.037627 | -0.00134 | 0.038968 | 50.868423 | 48.209577 | 47.980627 | 49.83 | 50.055001 | 50.73 | 46.865 | 43.639999 |
CCL | 2016-05-20 | 49.900002 | 50.310001 | 49.790001 | 50.029999 | 43.958599 | 3,087,900 | 50.007501 | 49.907854 | 50.310001 | 49.790001 | 49.966 | 49.615 | 50.0008 | 0.626675 | 49.90151 | 49.854557 | 49.712368 | 0.760002 | 0.977862 | 0.953168 | 51.653107 | down | 49.90151 | 49.854557 | 0.046953 | 0.008318 | 0.038635 | 50.868349 | 48.361651 | 51.282543 | 49.83 | 50.050001 | 50.73 | 46.865 | 43.73 |
CCL | 2016-05-23 | 50.240002 | 50.310001 | 49.830002 | 49.91 | 43.853157 | 2,182,700 | 50.072501 | 49.957678 | 50.310001 | 49.830002 | 49.95 | 49.6485 | 50.0408 | 0.623473 | 49.902816 | 49.858663 | 49.720119 | 0.479999 | 0.9423 | 0.905851 | 51.653107 | down | 49.902816 | 49.858663 | 0.044153 | 0.015485 | 0.028667 | 50.895446 | 48.401554 | 50.42089 | 50.270001 | 50.050001 | 50.505 | 46.865 | 44.470001 |
CCL | 2016-05-24 | 50.220001 | 51.049999 | 50.16 | 50.830002 | 44.66151 | 2,411,700 | 50.565001 | 50.015089 | 51.049999 | 50.015089 | 50.13 | 49.7335 | 50.095 | 0.663653 | 50.04546 | 49.930614 | 49.763644 | 1.139999 | 0.956422 | 0.929266 | 51.653107 | down | 50.04546 | 49.930614 | 0.114846 | 0.035357 | 0.079488 | 51.060805 | 48.406195 | 56.460908 | 50.270001 | 49.710001 | 50.532501 | 46.865 | 44.200001 |
CCL | 2016-05-25 | 50.23 | 50.23 | 49.5 | 49.630001 | 43.909485 | 5,194,800 | 49.8975 | 50.290045 | 50.290045 | 49.5 | 49.99 | 49.7405 | 50.1294 | 0.661685 | 49.981543 | 49.908347 | 49.758403 | 1.330002 | 0.983106 | 0.969339 | 51.653107 | down | 49.981543 | 49.908347 | 0.073196 | 0.042925 | 0.030271 | 51.063869 | 48.417131 | 48.210772 | 50.174999 | 49.710001 | 50.7325 | 46.865 | 44.860001 |
CCL | 2016-05-26 | 48.68 | 48.77 | 47.299999 | 47.59 | 42.104618 | 10,709,400 | 48.085 | 50.093773 | 50.093773 | 47.299999 | 49.598 | 49.6845 | 50.1046 | 0.788693 | 49.613614 | 49.736617 | 49.673367 | 2.330002 | 1.079313 | 1.105405 | 51.351216 | down | 49.613614 | 49.736617 | -0.123004 | 0.009739 | -0.132743 | 51.261886 | 48.107114 | 38.035688 | 49.174999 | 49.295 | 50.66 | 46.865 | 43.75 |
CCL | 2016-05-27 | 48.18 | 48.959999 | 48.02 | 48.599998 | 42.998203 | 5,430,600 | 48.439999 | 49.089386 | 49.089386 | 48.02 | 49.312 | 49.662 | 50.0972 | 0.813767 | 49.457673 | 49.652423 | 49.631274 | 1.369999 | 1.100076 | 1.131865 | 51.351216 | down | 49.457673 | 49.652423 | -0.194751 | -0.031159 | -0.163592 | 51.289535 | 48.034465 | 44.303249 | 49.174999 | 49.295 | 50.4475 | 46.865 | 43.18 |
CCL | 2016-05-31 | 48.599998 | 48.830002 | 47.52 | 47.740002 | 42.237331 | 6,066,500 | 48.172501 | 48.764693 | 48.830002 | 47.52 | 48.878001 | 49.5725 | 50.0594 | 0.920485 | 49.193416 | 49.510763 | 49.557107 | 1.310002 | 1.115071 | 1.149679 | 51.351216 | down | 49.193416 | 49.510763 | -0.317347 | -0.088396 | -0.228951 | 51.413471 | 47.731529 | 40.542867 | 49.174999 | 49.295 | 50.305001 | 46.865 | 43.82 |
CCL | 2016-06-01 | 47.279999 | 48.119999 | 47.169998 | 48.049999 | 42.511604 | 4,547,200 | 47.654999 | 48.468597 | 48.468597 | 47.169998 | 48.322 | 49.5005 | 50.0248 | 0.98157 | 49.017505 | 49.402558 | 49.498005 | 0.950001 | 1.10328 | 1.129711 | 51.034131 | down | 49.017505 | 49.402558 | -0.385052 | -0.147728 | -0.237325 | 51.463639 | 47.537361 | 42.43943 | 49.109999 | 49.23 | 50.305001 | 47.939999 | 44.52 |
CCL | 2016-06-02 | 47.880001 | 48.34 | 47.700001 | 48.330002 | 42.759319 | 3,438,100 | 48.062501 | 48.061798 | 48.34 | 47.700001 | 48.062 | 49.459 | 50.0164 | 1.013742 | 48.911736 | 49.323109 | 49.452201 | 0.639999 | 1.070189 | 1.08074 | 51.034131 | down | 48.911736 | 49.323109 | -0.411374 | -0.200457 | -0.210917 | 51.486484 | 47.431516 | 44.171669 | 49.109999 | 49.23 | 50.305001 | 47.939999 | 45.630001 |
CCL | 2016-06-03 | 47.91 | 48.009998 | 47.220001 | 47.75 | 42.246174 | 3,349,400 | 47.7225 | 48.062149 | 48.062149 | 47.220001 | 48.094 | 49.427 | 50.0102 | 1.058381 | 48.733007 | 49.206583 | 49.385448 | 1.110001 | 1.073032 | 1.083666 | 50.865997 | down | 48.733007 | 49.206583 | -0.473576 | -0.255081 | -0.218495 | 51.543761 | 47.310239 | 41.392854 | 49.109999 | 49.23 | 50.302501 | 48.025 | 46.709999 |
CCL | 2016-06-06 | 47.099998 | 47.389999 | 46.830002 | 47.07 | 41.644558 | 4,198,500 | 47.0975 | 47.892325 | 47.892325 | 46.830002 | 47.788001 | 49.3195 | 49.9732 | 1.18243 | 48.47716 | 49.048317 | 49.294646 | 0.919998 | 1.062101 | 1.067299 | 50.311897 | down | 48.47716 | 49.048317 | -0.571157 | -0.318296 | -0.252862 | 51.684361 | 46.954639 | 38.346986 | 48.940001 | 49.060002 | 50.302501 | 48.635 | 46.650002 |
CCL | 2016-06-07 | 47.509998 | 47.93 | 47.43 | 47.5 | 42.024994 | 5,054,500 | 47.5925 | 47.494912 | 47.93 | 47.43 | 47.74 | 49.2075 | 49.9428 | 1.244939 | 48.326828 | 48.933627 | 49.224267 | 0.86 | 1.047666 | 1.046569 | 50.311897 | down | 48.326828 | 48.933627 | -0.6068 | -0.375997 | -0.230803 | 51.697377 | 46.717623 | 41.28903 | 48.530001 | 49.060002 | 50.120001 | 49.020001 | 46.32 |
CCL | 2016-06-08 | 47.41 | 47.849998 | 47.23 | 47.68 | 42.184254 | 3,046,400 | 47.5425 | 47.543706 | 47.849998 | 47.23 | 47.666 | 49.072 | 49.9036 | 1.256883 | 48.227316 | 48.840766 | 49.163708 | 0.619998 | 1.017118 | 1.003912 | 50.311897 | down | 48.227316 | 48.840766 | -0.61345 | -0.423487 | -0.189963 | 51.585765 | 46.558235 | 42.525431 | 47.895001 | 49.060002 | 50.055 | 49.020001 | 45.32 |
CCL | 2016-06-09 | 47.689999 | 48.34 | 47.580002 | 48.029999 | 42.493908 | 3,516,700 | 47.91 | 47.543103 | 48.34 | 47.543103 | 47.606 | 48.9595 | 49.8168 | 1.243694 | 48.196959 | 48.780709 | 49.119249 | 0.759998 | 0.998752 | 0.979521 | 50.311897 | down | 48.196959 | 48.780709 | -0.58375 | -0.45554 | -0.12821 | 51.446887 | 46.472113 | 44.9529 | 47.895001 | 49.060002 | 49.877501 | 49.020001 | 45.619999 |
CCL | 2016-06-10 | 47.130001 | 47.34 | 46.919998 | 47.150002 | 41.715336 | 3,790,300 | 47.135 | 47.726551 | 47.726551 | 46.919998 | 47.486 | 48.7645 | 49.7044 | 1.203773 | 48.035889 | 48.659916 | 49.042023 | 1.110001 | 1.006699 | 0.992569 | 50.107705 | down | 48.035889 | 48.659916 | -0.624027 | -0.489237 | -0.13479 | 51.172045 | 46.356955 | 40.33963 | 47.830002 | 49.060002 | 49.865001 | 49.475001 | 45.130001 |
CCL | 2016-06-13 | 46.5 | 47.240002 | 46.380001 | 46.639999 | 41.264122 | 3,660,100 | 46.690001 | 47.430776 | 47.430776 | 46.380001 | 47.4 | 48.6165 | 49.5822 | 1.27547 | 47.821137 | 48.510292 | 48.947826 | 0.860001 | 0.99622 | 0.979312 | 49.747937 | down | 47.821137 | 48.510292 | -0.689156 | -0.529221 | -0.159935 | 51.167441 | 46.06556 | 37.911362 | 47.360001 | 48.835001 | 49.88 | 49.475001 | 46.02 |
CCL | 2016-06-14 | 46.07 | 46.619999 | 46.029999 | 46.52 | 41.157963 | 4,327,400 | 46.31 | 47.060388 | 47.060388 | 46.029999 | 47.204 | 48.443 | 49.452 | 1.314222 | 47.620962 | 48.362863 | 48.852617 | 0.61 | 0.968633 | 0.942381 | 49.152141 | down | 47.620962 | 48.362863 | -0.741902 | -0.571757 | -0.170145 | 51.071445 | 45.814555 | 37.341789 | 47.185 | 48.66 | 49.8575 | 49.475001 | 45.32 |
CCL | 2016-06-15 | 47.189999 | 47.799999 | 47.080002 | 47.259998 | 41.81266 | 4,193,800 | 47.3325 | 46.685194 | 47.799999 | 46.685194 | 47.12 | 48.3095 | 49.3672 | 1.29062 | 47.565429 | 48.28117 | 48.790162 | 1.279999 | 0.990873 | 0.976143 | 49.152141 | down | 47.565429 | 48.28117 | -0.715741 | -0.600554 | -0.115187 | 50.890741 | 45.72826 | 43.026288 | 47.185 | 48.66 | 49.86 | 49.475001 | 45.939999 |
CCL | 2016-06-16 | 46.77 | 47.52 | 46.369999 | 47.470001 | 41.998463 | 3,061,300 | 47.0325 | 47.008847 | 47.52 | 46.369999 | 47.008 | 48.1665 | 49.2768 | 1.210951 | 47.550748 | 48.221083 | 48.738391 | 1.150001 | 1.00224 | 0.993528 | 49.152141 | down | 47.550748 | 48.221083 | -0.670335 | -0.61451 | -0.055825 | 50.588403 | 45.744597 | 44.563348 | 47.185 | 48.66 | 49.772501 | 49.475001 | 46.310001 |
CCL | 2016-06-17 | 47.470001 | 47.860001 | 47.41 | 47.810001 | 42.299267 | 5,882,300 | 47.637501 | 47.020673 | 47.860001 | 47.020673 | 47.14 | 48.0795 | 49.2094 | 1.168069 | 47.590633 | 48.190633 | 48.701983 | 0.450001 | 0.962794 | 0.939176 | 49.152141 | down | 47.590633 | 48.190633 | -0.6 | -0.611608 | 0.011608 | 50.415637 | 45.743363 | 47.053861 | 47.185 | 48.66 | 49.875 | 49.475001 | 46.169998 |
CCL | 2016-06-20 | 49.52 | 49.650002 | 48.369999 | 48.5 | 42.909733 | 5,553,500 | 49.01 | 47.329087 | 49.650002 | 47.329087 | 47.512 | 48.003 | 49.1566 | 1.080415 | 47.730535 | 48.213549 | 48.694062 | 1.840001 | 1.025452 | 1.029258 | 49.152141 | down | 47.730535 | 48.213549 | -0.483013 | -0.585889 | 0.102876 | 50.16383 | 45.84217 | 51.787604 | 47.840001 | 48.564999 | 49.890001 | 49.475001 | 46.32 |
CCL | 2016-06-21 | 48.75 | 49 | 48.59 | 48.650002 | 43.042442 | 3,073,600 | 48.747501 | 48.169544 | 49 | 48.169544 | 47.938 | 47.94 | 49.1136 | 0.996869 | 47.871992 | 48.245879 | 48.692335 | 0.5 | 0.987919 | 0.976332 | 49.152141 | down | 47.871992 | 48.245879 | -0.373887 | -0.543489 | 0.169602 | 49.933739 | 45.946262 | 52.776079 | 47.840001 | 48.539999 | 49.890001 | 49.475001 | 46.5 |
CCL | 2016-06-22 | 48.860001 | 49.389999 | 48.75 | 48.860001 | 43.228237 | 3,174,400 | 48.965 | 48.458522 | 49.389999 | 48.458522 | 48.258001 | 47.8415 | 49.0662 | 0.767136 | 48.023993 | 48.291369 | 48.69891 | 0.739997 | 0.970211 | 0.952699 | 49.152141 | down | 48.023993 | 48.291369 | -0.267376 | -0.488266 | 0.22089 | 49.375773 | 46.307228 | 54.192045 | 47.840001 | 48.539999 | 49.890001 | 49.475001 | 46.720001 |
CCL | 2016-06-23 | 50 | 50 | 49.25 | 49.360001 | 43.670605 | 4,211,000 | 49.6525 | 48.711761 | 50 | 48.711761 | 48.636001 | 47.828 | 49.0198 | 0.735739 | 48.229533 | 48.370527 | 48.724835 | 1.139999 | 0.982338 | 0.971429 | 46.710714 | up | 48.229533 | 48.370527 | -0.140994 | -0.418812 | 0.277818 | 49.299478 | 46.356522 | 57.462444 | 48.015 | 48.539999 | 49.890001 | 49.475001 | 46.709999 |
CCL | 2016-06-24 | 45.459999 | 47.189999 | 44.959999 | 45.650002 | 40.388237 | 10,970,200 | 45.815 | 49.182131 | 49.182131 | 44.959999 | 48.204001 | 47.731 | 48.9014 | 0.882096 | 47.832682 | 48.169007 | 48.604253 | 4.400002 | 1.226457 | 1.314286 | 50.017857 | down | 47.832682 | 48.169007 | -0.336325 | -0.402314 | 0.06599 | 49.495193 | 45.966808 | 36.588856 | 47.48 | 48.004999 | 49.890001 | 49.475001 | 45.259998 |
CCL | 2016-06-27 | 43.66 | 44.099998 | 43.34 | 43.639999 | 38.609909 | 10,886,700 | 43.684999 | 47.498565 | 47.498565 | 43.34 | 47.232001 | 47.483 | 48.7538 | 1.246782 | 47.187654 | 47.833525 | 48.409577 | 2.310002 | 1.303853 | 1.413858 | 47.961572 | down | 47.187654 | 47.833525 | -0.645871 | -0.451026 | -0.194845 | 49.976564 | 44.989437 | 30.190226 | 46.67 | 47.195 | 49.9425 | 49.475001 | 45.630001 |
CCL | 2016-06-28 | 45.150002 | 46.16 | 42.939999 | 43.73 | 38.689545 | 14,384,200 | 44.495 | 45.591782 | 46.16 | 42.939999 | 46.248001 | 47.2825 | 48.6116 | 1.499996 | 46.655707 | 47.52956 | 48.226064 | 3.220001 | 1.440721 | 1.594472 | 47.961572 | down | 46.655707 | 47.52956 | -0.873853 | -0.535591 | -0.338262 | 50.282493 | 44.282508 | 30.773997 | 46.47 | 46.994999 | 49.940001 | 49.475001 | 46.16 |
CCL | 2016-06-29 | 43.810001 | 45.119999 | 43.360001 | 44.470001 | 39.344234 | 7,537,000 | 44.190001 | 45.043391 | 45.119999 | 43.360001 | 45.370001 | 47.1035 | 48.489 | 1.612942 | 46.319445 | 47.302926 | 48.078767 | 1.759998 | 1.463526 | 1.611025 | 47.961572 | down | 46.319445 | 47.302926 | -0.983481 | -0.625169 | -0.358312 | 50.329385 | 43.877616 | 35.546464 | 46.47 | 46.994999 | 50.160001 | 49.475001 | 47.049999 |
CCL | 2016-06-30 | 44.119999 | 44.349998 | 43.77 | 44.200001 | 39.105366 | 6,542,300 | 44.11 | 44.616696 | 44.616696 | 43.77 | 44.338001 | 46.897 | 48.3722 | 1.709158 | 45.993376 | 47.07308 | 47.926659 | 0.700001 | 1.408989 | 1.519922 | 47.961572 | down | 45.993376 | 47.07308 | -1.079703 | -0.716076 | -0.363627 | 50.315317 | 43.478683 | 34.608949 | 46.47 | 46.585 | 49.990001 | 49.930001 | 46.48 |
CCL | 2016-07-01 | 44.720001 | 45.310001 | 44.650002 | 44.860001 | 39.689289 | 5,651,700 | 44.885001 | 44.363348 | 45.310001 | 44.363348 | 44.18 | 46.7525 | 48.2858 | 1.754804 | 45.819011 | 46.909148 | 47.806398 | 1.11 | 1.387633 | 1.47893 | 47.961572 | down | 45.819011 | 46.909148 | -1.090137 | -0.790888 | -0.299249 | 50.262108 | 43.242893 | 38.85429 | 46.47 | 46.47 | 49.9425 | 50.375 | 45.049999 |
CCL | 2016-07-05 | 44.41 | 44.41 | 43.560001 | 43.75 | 38.70723 | 6,251,900 | 44.0325 | 44.624174 | 44.624174 | 43.560001 | 44.202001 | 46.5865 | 48.1906 | 1.876033 | 45.500702 | 46.675137 | 47.647323 | 1.3 | 1.381373 | 1.461037 | 47.961572 | down | 45.500702 | 46.675137 | -1.174435 | -0.867598 | -0.306838 | 50.338565 | 42.834435 | 34.766241 | 46.47 | 46.47 | 49.235 | 50.254999 | 45.439999 |
CCL | 2016-07-06 | 43.5 | 43.77 | 43.060001 | 43.18 | 38.202934 | 6,195,600 | 43.3775 | 44.328337 | 44.328337 | 43.060001 | 44.092001 | 46.3705 | 48.0694 | 2.009283 | 45.143671 | 46.416238 | 47.472134 | 0.709999 | 1.333418 | 1.385933 | 47.5728 | down | 45.143671 | 46.416238 | -1.272567 | -0.948591 | -0.323976 | 50.389065 | 42.351935 | 32.854586 | 46.47 | 46.47 | 49.235 | 50.254999 | 45.919998 |
CCL | 2016-07-07 | 43.639999 | 44.369999 | 43.549999 | 43.82 | 38.769165 | 4,953,500 | 43.844999 | 43.852919 | 44.369999 | 43.549999 | 43.962 | 46.1775 | 47.9632 | 2.061583 | 44.940029 | 46.223924 | 47.328913 | 1.189999 | 1.323174 | 1.36634 | 47.5728 | down | 44.940029 | 46.223924 | -1.283895 | -1.015652 | -0.268243 | 50.300667 | 42.054334 | 37.040612 | 45.064999 | 46.47 | 49.235 | 50.254999 | 46.040001 |
CCL | 2016-07-08 | 44.5 | 44.970001 | 44.43 | 44.52 | 39.388477 | 4,181,700 | 44.605 | 43.848959 | 44.970001 | 43.848959 | 44.026 | 46.002 | 47.8638 | 2.044916 | 44.875409 | 46.097707 | 47.21876 | 1.150001 | 1.310804 | 1.344706 | 47.5728 | down | 44.875409 | 46.097707 | -1.222298 | -1.056981 | -0.165317 | 50.091832 | 41.912169 | 41.347604 | 44.55 | 46.47 | 49.169999 | 50.189999 | 46.150002 |
CCL | 2016-07-11 | 44.959999 | 45.689999 | 44.950001 | 45.630001 | 40.370537 | 5,547,500 | 45.3075 | 44.22698 | 45.689999 | 44.22698 | 44.18 | 45.926 | 47.8022 | 2.028182 | 44.9915 | 46.063062 | 47.156455 | 1.169999 | 1.300747 | 1.327235 | 47.5728 | down | 44.9915 | 46.063062 | -1.071562 | -1.059898 | -0.011665 | 49.982364 | 41.869637 | 47.482759 | 44.55 | 46.47 | 49.169999 | 50.189999 | 46.580002 |
CCL | 2016-07-12 | 46.130001 | 47.080002 | 46.099998 | 46.709999 | 41.326054 | 4,911,900 | 46.505 | 44.76724 | 47.080002 | 44.76724 | 44.772 | 45.9295 | 47.7554 | 2.029539 | 45.255885 | 46.110984 | 47.138947 | 1.450001 | 1.311408 | 1.339512 | 47.5728 | down | 45.255885 | 46.110984 | -0.855099 | -1.018938 | 0.163839 | 49.988578 | 41.870423 | 52.670259 | 45.070002 | 46.47 | 49.169999 | 50.189999 | 46.990002 |
CCL | 2016-07-13 | 47.049999 | 47.380001 | 46.549999 | 46.650002 | 41.272964 | 3,609,100 | 46.9075 | 45.63612 | 47.380001 | 45.63612 | 45.466 | 45.936001 | 47.6978 | 2.031736 | 45.470364 | 46.150911 | 47.119773 | 0.830002 | 1.277022 | 1.288561 | 47.5728 | down | 45.470364 | 46.150911 | -0.680547 | -0.95126 | 0.270713 | 49.999473 | 41.872528 | 52.360835 | 45.220001 | 46.47 | 49.000001 | 50.020001 | 46.77 |
CCL | 2016-07-14 | 47.080002 | 47.41 | 46.310001 | 46.32 | 40.981007 | 4,010,400 | 46.780001 | 46.27181 | 47.41 | 46.27181 | 45.966 | 45.889001 | 47.6344 | 2.010255 | 45.601077 | 46.163436 | 47.088409 | 1.099999 | 1.264377 | 1.269705 | 47.5728 | down | 45.601077 | 46.163436 | -0.562359 | -0.873479 | 0.311121 | 49.909511 | 41.86849 | 50.600031 | 45.235001 | 46.47 | 48.795001 | 50.020001 | 46.630001 |
CCL | 2016-07-15 | 45.779999 | 45.799999 | 44.75 | 45.32 | 40.096264 | 6,204,300 | 45.4125 | 46.525905 | 46.525905 | 44.75 | 46.126 | 45.781501 | 47.5576 | 1.978496 | 45.557835 | 46.100959 | 47.01906 | 1.57 | 1.286207 | 1.299734 | 47.5728 | down | 45.557835 | 46.100959 | -0.543125 | -0.807408 | 0.264284 | 49.738493 | 41.824509 | 45.596213 | 45.235001 | 46.47 | 48.477501 | 50.020001 | 46.91 |
CCL | 2016-07-18 | 45.43 | 45.970001 | 45.419998 | 45.619999 | 40.361691 | 3,072,100 | 45.61 | 45.969202 | 45.970001 | 45.419998 | 46.124 | 45.672 | 47.5022 | 1.92006 | 45.567398 | 46.065333 | 46.964195 | 0.650001 | 1.240764 | 1.234761 | 47.5728 | down | 45.567398 | 46.065333 | -0.497934 | -0.745514 | 0.247579 | 49.51212 | 41.831881 | 47.280539 | 45.235001 | 46.47 | 48.477501 | 50.020001 | 47.790001 |
CCL | 2016-07-19 | 45.669998 | 45.880001 | 45.02 | 45.130001 | 39.928169 | 3,866,800 | 45.425 | 45.789601 | 45.880001 | 45.02 | 45.808 | 45.503501 | 47.4204 | 1.80313 | 45.500107 | 45.996049 | 46.892266 | 0.860001 | 1.213567 | 1.197285 | 47.5728 | down | 45.500107 | 45.996049 | -0.495942 | -0.695599 | 0.199657 | 49.109761 | 41.89724 | 44.838742 | 45.48 | 46.47 | 48.445002 | 50.020001 | 47.290001 |
CCL | 2016-07-20 | 45.98 | 46.169998 | 45.619999 | 46.02 | 40.715584 | 4,223,900 | 45.947499 | 45.6073 | 46.169998 | 45.6073 | 45.682 | 45.372 | 47.346 | 1.651072 | 45.58009 | 45.997823 | 46.858059 | 1.039997 | 1.201169 | 1.181556 | 47.5728 | down | 45.58009 | 45.997823 | -0.417733 | -0.640026 | 0.222293 | 48.674144 | 42.069856 | 49.899855 | 45.92 | 46.47 | 48.097501 | 49.795 | 47.189999 |
CCL | 2016-07-21 | 45.93 | 46.09 | 45.169998 | 45.32 | 40.096264 | 2,972,700 | 45.6275 | 45.7774 | 46.09 | 45.169998 | 45.482 | 45.195 | 47.2446 | 1.432787 | 45.540076 | 45.947614 | 46.797743 | 0.920002 | 1.181085 | 1.155401 | 47.5728 | down | 45.540076 | 45.947614 | -0.407538 | -0.593528 | 0.185991 | 48.060575 | 42.329426 | 46.30153 | 46.08 | 46.47 | 47.9225 | 49.619999 | 47.099998 |
CCL | 2016-07-22 | 45.529999 | 46.009998 | 45.41 | 45.939999 | 40.644806 | 3,842,100 | 45.722499 | 45.70245 | 46.009998 | 45.41 | 45.606 | 45.024 | 47.1578 | 1.066911 | 45.601603 | 45.94705 | 46.764106 | 0.689998 | 1.146008 | 1.10886 | 47.5728 | down | 45.601603 | 45.94705 | -0.345447 | -0.543912 | 0.198465 | 47.157822 | 42.890178 | 49.757351 | 46.08 | 46.47 | 47.9225 | 49.619999 | 47.18 |
CCL | 2016-07-25 | 45.91 | 46.5 | 45.900002 | 46.310001 | 40.97216 | 2,964,800 | 46.155001 | 45.712474 | 46.5 | 45.712474 | 45.744 | 45.057 | 47.063 | 1.097073 | 45.710587 | 45.973935 | 46.746298 | 0.599998 | 1.107007 | 1.057974 | 47.5728 | down | 45.710587 | 45.973935 | -0.263348 | -0.487799 | 0.224451 | 47.251147 | 42.862854 | 51.752882 | 46.08 | 46.47 | 47.9225 | 49.17 | 47.41 |
CCL | 2016-07-26 | 46.459999 | 46.740002 | 46.099998 | 46.169998 | 40.848301 | 2,750,000 | 46.367499 | 45.933738 | 46.740002 | 45.933738 | 45.952 | 45.1835 | 46.9944 | 1.070628 | 45.781266 | 45.988458 | 46.723698 | 0.640004 | 1.07365 | 1.016177 | 47.5728 | down | 45.781266 | 45.988458 | -0.207192 | -0.431678 | 0.224485 | 47.324757 | 43.042244 | 50.928619 | 46.08 | 46.47 | 47.9225 | 49.05 | 47.799999 |
CCL | 2016-07-27 | 46.330002 | 46.48 | 46.060001 | 46.32 | 40.981007 | 3,431,500 | 46.297501 | 46.150618 | 46.48 | 46.060001 | 46.012 | 45.313 | 46.921 | 1.041816 | 45.864148 | 46.013017 | 46.707867 | 0.419999 | 1.02696 | 0.956559 | 47.5728 | down | 45.864148 | 46.013017 | -0.148869 | -0.375116 | 0.226247 | 47.396631 | 43.229369 | 51.814133 | 45.745001 | 46.47 | 48.2025 | 49.005 | 48.700001 |
CCL | 2016-07-28 | 46.220001 | 46.650002 | 45.990002 | 46.5 | 41.140259 | 2,588,700 | 46.340001 | 46.22406 | 46.650002 | 45.990002 | 46.248 | 45.4145 | 46.8524 | 1.054177 | 45.961971 | 46.04909 | 46.699715 | 0.66 | 1.000749 | 0.926903 | 47.5728 | down | 45.961971 | 46.04909 | -0.087118 | -0.317517 | 0.230398 | 47.522854 | 43.306146 | 52.912217 | 45.880001 | 46.47 | 48.19 | 49.005 | 46.389999 |
CCL | 2016-07-29 | 46.700001 | 46.950001 | 46.48 | 46.720001 | 41.334904 | 3,887,100 | 46.712501 | 46.28203 | 46.950001 | 46.28203 | 46.404 | 45.5405 | 46.7802 | 1.051973 | 46.078591 | 46.098787 | 46.700511 | 0.470001 | 0.962838 | 0.881213 | 47.5728 | down | 46.078591 | 46.098787 | -0.020196 | -0.258052 | 0.237857 | 47.644446 | 43.436554 | 54.283495 | 45.985001 | 46.47 | 48.19 | 49.005 | 45.869999 |
CCL | 2016-08-01 | 46.580002 | 46.91 | 46.52 | 46.709999 | 41.326054 | 4,294,000 | 46.68 | 46.497266 | 46.91 | 46.497266 | 46.484 | 45.633 | 46.7234 | 1.070165 | 46.175731 | 46.144062 | 46.700883 | 0.39 | 0.921921 | 0.832092 | 47.5728 | down | 46.175731 | 46.144062 | 0.031669 | -0.200108 | 0.231777 | 47.77333 | 43.49267 | 54.206207 | 46.06 | 45.175 | 48.277499 | 49.005 | 45.299999 |
CCL | 2016-08-02 | 46.18 | 46.650002 | 45.080002 | 45.259998 | 40.043186 | 7,242,700 | 45.792501 | 46.588633 | 46.650002 | 45.080002 | 46.302 | 45.7085 | 46.628 | 0.979776 | 46.034849 | 46.078576 | 46.644377 | 1.629997 | 0.972498 | 0.911882 | 47.5728 | down | 46.034849 | 46.078576 | -0.043727 | -0.168832 | 0.125105 | 47.668052 | 43.748948 | 44.348228 | 46.015002 | 45.175 | 47.742499 | 48.47 | 44.860001 |
CCL | 2016-08-03 | 45.099998 | 46.09 | 45.080002 | 45.630001 | 40.370537 | 2,826,400 | 45.475 | 46.190567 | 46.190567 | 45.080002 | 46.164 | 45.831 | 46.5424 | 0.779743 | 45.972565 | 46.045348 | 46.604598 | 1.009998 | 0.975177 | 0.921694 | 47.5728 | down | 45.972565 | 46.045348 | -0.072783 | -0.149622 | 0.076839 | 47.390486 | 44.271514 | 46.997095 | 46.015002 | 45.175 | 46.9325 | 47.66 | 44.369999 |
CCL | 2016-08-04 | 45.66 | 46.41 | 45.66 | 46.16 | 40.839455 | 2,772,300 | 45.9725 | 45.832783 | 46.41 | 45.66 | 46.096 | 45.948 | 46.449 | 0.621641 | 46.001401 | 46.053841 | 46.587163 | 0.779999 | 0.961235 | 0.907524 | 47.5728 | down | 46.001401 | 46.053841 | -0.05244 | -0.130186 | 0.077746 | 47.191283 | 44.704717 | 50.622564 | 46.015002 | 45.235001 | 46.732499 | 47.455 | 45.220001 |
CCL | 2016-08-05 | 46.34 | 47.119999 | 46.310001 | 47.049999 | 41.626858 | 2,566,300 | 46.705 | 45.902642 | 47.119999 | 45.902642 | 46.161999 | 46.0745 | 46.3974 | 0.571125 | 46.162724 | 46.12763 | 46.605313 | 0.959999 | 0.961147 | 0.912772 | 47.5728 | down | 46.162724 | 46.12763 | 0.035094 | -0.09713 | 0.132223 | 47.21675 | 44.93225 | 56.058102 | 46.100001 | 45.235001 | 46.732499 | 47.455 | 45.630001 |
CCL | 2016-08-08 | 46.82 | 47.110001 | 46.41 | 46.48 | 41.122559 | 2,823,000 | 46.705 | 46.303821 | 47.110001 | 46.303821 | 46.116 | 46.117 | 46.3752 | 0.567924 | 46.211535 | 46.153732 | 46.600399 | 0.700001 | 0.942494 | 0.891495 | 47.5728 | down | 46.211535 | 46.153732 | 0.057804 | -0.066143 | 0.123947 | 47.252848 | 44.981151 | 52.102252 | 46.100001 | 45.235001 | 46.5275 | 47.115 | 46.23 |
CCL | 2016-08-09 | 45.759998 | 46.34 | 45.02 | 45.049999 | 39.857391 | 7,587,400 | 45.542499 | 46.50441 | 46.50441 | 45.02 | 46.074 | 46.034 | 46.3042 | 0.597243 | 46.032837 | 46.071974 | 46.539599 | 1.46 | 0.979459 | 0.948345 | 47.5728 | down | 46.032837 | 46.071974 | -0.039136 | -0.060742 | 0.021606 | 47.228486 | 44.839514 | 43.759318 | 46.07 | 45.235001 | 46.47 | 47.115 | 46.470001 |
CCL | 2016-08-10 | 45.200001 | 45.450001 | 45.009998 | 45.439999 | 40.202435 | 4,842,700 | 45.275 | 46.023455 | 46.023455 | 45.009998 | 46.035999 | 45.9735 | 46.2582 | 0.592828 | 45.941632 | 46.025161 | 46.496477 | 0.440003 | 0.940926 | 0.897511 | 47.5728 | down | 45.941632 | 46.025161 | -0.083529 | -0.065299 | -0.01823 | 47.159156 | 44.787844 | 46.285512 | 46.064999 | 45.235001 | 46.47 | 47.115 | 46.25 |
CCL | 2016-08-11 | 45.709999 | 46.32 | 45.619999 | 45.919998 | 40.62711 | 4,630,700 | 45.892499 | 45.649227 | 46.32 | 45.619999 | 45.987999 | 45.9535 | 46.2156 | 0.587244 | 45.938303 | 46.017371 | 46.47387 | 0.880001 | 0.936574 | 0.89576 | 47.5728 | down | 45.938303 | 46.017371 | -0.079068 | -0.068053 | -0.011015 | 47.127988 | 44.779011 | 49.303743 | 46.064999 | 45.48 | 46.47 | 47.115 | 45.900002 |
CCL | 2016-08-12 | 45.919998 | 46.18 | 45.810001 | 46.040001 | 40.73328 | 3,423,900 | 45.9875 | 45.770863 | 46.18 | 45.770863 | 45.785999 | 45.9895 | 46.1698 | 0.568122 | 45.953949 | 46.019047 | 46.456856 | 0.369999 | 0.896105 | 0.843184 | 47.5728 | down | 45.953949 | 46.019047 | -0.065098 | -0.067462 | 0.002364 | 47.125744 | 44.853255 | 50.059274 | 46.064999 | 45.92 | 45.767499 | 47.115 | 46.189999 |
CCL | 2016-08-15 | 45.900002 | 46.369999 | 45.799999 | 46.150002 | 40.830605 | 3,446,500 | 46.055001 | 45.879182 | 46.369999 | 45.799999 | 45.72 | 46.016 | 46.1378 | 0.562311 | 45.984111 | 46.028748 | 46.444822 | 0.57 | 0.872811 | 0.815866 | 47.5728 | down | 45.984111 | 46.028748 | -0.044636 | -0.062897 | 0.01826 | 47.140622 | 44.891378 | 50.783339 | 46.064999 | 46.08 | 45.51 | 47.115 | 45.82 |
CCL | 2016-08-16 | 46.139999 | 46.650002 | 46.080002 | 46.580002 | 41.211037 | 3,012,400 | 46.362501 | 45.967091 | 46.650002 | 45.967091 | 46.026 | 46.0885 | 46.128 | 0.534871 | 46.075787 | 46.069581 | 46.450124 | 0.57 | 0.851182 | 0.791279 | 47.5728 | down | 46.075787 | 46.069581 | 0.006205 | -0.049076 | 0.055282 | 47.158243 | 45.018757 | 53.614483 | 46.064999 | 46.08 | 45.51 | 47.115 | 46.84 |
CCL | 2016-08-17 | 46.509998 | 47.009998 | 46.23 | 46.990002 | 41.57378 | 3,467,900 | 46.685 | 46.164796 | 47.009998 | 46.164796 | 46.336001 | 46.137 | 46.1178 | 0.571085 | 46.216435 | 46.137761 | 46.471295 | 0.779998 | 0.846097 | 0.790151 | 47.5728 | down | 46.216435 | 46.137761 | 0.078675 | -0.023526 | 0.102201 | 47.279171 | 44.994829 | 56.201554 | 46.064999 | 46.08 | 45.770001 | 47.115 | 47.259998 |
CCL | 2016-08-18 | 46.860001 | 46.900002 | 46.34 | 46.77 | 41.379143 | 3,709,100 | 46.717501 | 46.424898 | 46.900002 | 46.34 | 46.506001 | 46.2095 | 46.0996 | 0.553682 | 46.301599 | 46.184593 | 46.483009 | 0.650002 | 0.832091 | 0.776136 | 47.5728 | down | 46.301599 | 46.184593 | 0.117006 | 0.00458 | 0.112426 | 47.316863 | 45.102136 | 54.446762 | 46.06 | 46.08 | 45.845 | 47.115 | 46.470001 |
CCL | 2016-08-19 | 46.450001 | 46.700001 | 46.080002 | 46.630001 | 41.255283 | 3,132,500 | 46.465001 | 46.571199 | 46.700001 | 46.080002 | 46.624001 | 46.244 | 46.0716 | 0.557489 | 46.352122 | 46.217586 | 46.488774 | 0.689998 | 0.821941 | 0.767522 | 47.5728 | down | 46.352122 | 46.217586 | 0.134536 | 0.030571 | 0.103965 | 47.358979 | 45.129022 | 53.306151 | 46.009998 | 45.935 | 45.8525 | 47.115 | 48.349998 |
CCL | 2016-08-22 | 46.540001 | 46.950001 | 46.310001 | 46.91 | 41.503006 | 3,481,900 | 46.677501 | 46.5181 | 46.950001 | 46.310001 | 46.776001 | 46.274 | 46.0668 | 0.577029 | 46.43795 | 46.268876 | 46.505292 | 0.64 | 0.808945 | 0.75477 | 47.5728 | down | 46.43795 | 46.268876 | 0.169074 | 0.058272 | 0.110802 | 47.428058 | 45.119942 | 55.322078 | 46.009998 | 46.064999 | 45.8525 | 47.115 | 48.779999 |
CCL | 2016-08-23 | 47.200001 | 47.98 | 47.16 | 47.790001 | 42.28157 | 5,136,500 | 47.532501 | 46.597801 | 47.98 | 46.597801 | 47.018001 | 46.355 | 46.0898 | 0.668168 | 46.645958 | 46.381552 | 46.555673 | 1.07 | 0.827592 | 0.786293 | 45.211121 | up | 46.645958 | 46.381552 | 0.264406 | 0.099499 | 0.164907 | 47.691336 | 45.018665 | 61.018303 | 46.8 | 46.494999 | 45.8525 | 47.115 | 48.259998 |
CCL | 2016-08-24 | 47.470001 | 47.68 | 47.240002 | 47.290001 | 42.147884 | 5,564,600 | 47.420001 | 47.065151 | 47.68 | 47.065151 | 47.078001 | 46.4035 | 46.1052 | 0.699942 | 46.745041 | 46.448845 | 46.58447 | 0.549999 | 0.807764 | 0.762664 | 45.211121 | up | 46.745041 | 46.448845 | 0.296197 | 0.138838 | 0.157358 | 47.803385 | 45.003615 | 56.602579 | 46.89 | 46.494999 | 45.975 | 47.115 | 48.82 |
CCL | 2016-08-25 | 46.93 | 47.310001 | 46.860001 | 47.189999 | 42.058754 | 2,753,800 | 47.0725 | 47.242576 | 47.310001 | 46.860001 | 47.162 | 46.438 | 46.1038 | 0.721619 | 46.813496 | 46.503745 | 46.608216 | 0.45 | 0.782209 | 0.731397 | 45.211121 | up | 46.813496 | 46.503745 | 0.309751 | 0.173021 | 0.136731 | 47.881237 | 44.994763 | 55.73385 | 46.89 | 46.494999 | 46.195 | 47.115 | 49.130001 |
CCL | 2016-08-26 | 47.299999 | 47.669998 | 46.900002 | 47.099998 | 41.978539 | 5,077,000 | 47.242499 | 47.157538 | 47.669998 | 46.900002 | 47.256 | 46.457 | 46.0964 | 0.734325 | 46.857573 | 46.547912 | 46.627502 | 0.769996 | 0.781337 | 0.735257 | 45.211121 | up | 46.857573 | 46.547912 | 0.309662 | 0.200349 | 0.109313 | 47.92565 | 44.98835 | 54.916934 | 47.030001 | 46.494999 | 46.275 | 47.115 | 49.189999 |
CCL | 2016-08-29 | 47.080002 | 47.43 | 47 | 47.18 | 42.049835 | 2,366,100 | 47.172501 | 47.200019 | 47.43 | 47 | 47.31 | 46.4805 | 46.0838 | 0.750197 | 46.907178 | 46.594733 | 46.649169 | 0.43 | 0.756242 | 0.704731 | 45.211121 | up | 46.907178 | 46.594733 | 0.312444 | 0.222768 | 0.089676 | 47.980893 | 44.980107 | 55.540753 | 47.030001 | 46.494999 | 46.275 | 47.115 | 48.77 |
CCL | 2016-08-30 | 47.18 | 47.459999 | 47.049999 | 47.41 | 42.254826 | 2,694,300 | 47.275 | 47.18626 | 47.459999 | 47.049999 | 47.234 | 46.588 | 46.062 | 0.719515 | 46.984535 | 46.655123 | 46.679005 | 0.41 | 0.73151 | 0.675258 | 45.229224 | up | 46.984535 | 46.655123 | 0.329412 | 0.244097 | 0.085315 | 48.027029 | 45.148971 | 57.367176 | 47.030001 | 46.494999 | 46.275 | 47.115 | 48.830002 |
CCL | 2016-08-31 | 47.220001 | 47.919998 | 47.189999 | 47.799999 | 42.602417 | 5,859,200 | 47.532499 | 47.23063 | 47.919998 | 47.189999 | 47.335999 | 46.6965 | 46.045 | 0.730971 | 47.109991 | 46.739929 | 46.722966 | 0.729999 | 0.731402 | 0.680732 | 45.512801 | up | 47.109991 | 46.739929 | 0.370062 | 0.26929 | 0.100772 | 48.158442 | 45.234558 | 60.342184 | 47.030001 | 46.494999 | 46.275 | 47.115 | 47.75 |
CCL | 2016-09-01 | 48.049999 | 48.700001 | 48.009998 | 48.700001 | 43.40456 | 4,118,500 | 48.365 | 47.381564 | 48.700001 | 47.381564 | 47.638 | 46.8235 | 46.0418 | 0.844663 | 47.354608 | 46.885119 | 46.800496 | 0.900002 | 0.743445 | 0.702659 | 46.247022 | up | 47.354608 | 46.885119 | 0.469488 | 0.30933 | 0.160159 | 48.512826 | 45.134174 | 66.203332 | 47.505001 | 46.855 | 46.1075 | 47.019999 | 47.509998 |
CCL | 2016-09-02 | 46.689999 | 47.150002 | 46.080002 | 46.389999 | 41.345737 | 12,104,300 | 46.577501 | 47.873282 | 47.873282 | 46.080002 | 47.496 | 46.7905 | 45.9824 | 0.848234 | 47.206206 | 46.848444 | 46.784398 | 2.619999 | 0.877485 | 0.894393 | 46.247022 | up | 47.206206 | 46.848444 | 0.357763 | 0.319016 | 0.038746 | 48.486967 | 45.094033 | 47.002238 | 47.390002 | 46.855 | 46.175 | 46.994999 | 46.849998 |
CCL | 2016-09-06 | 45.880001 | 46.27 | 45.700001 | 45.869999 | 40.882282 | 5,301,400 | 45.93 | 47.225391 | 47.225391 | 45.700001 | 47.234 | 46.76 | 45.9868 | 0.870656 | 47.000636 | 46.775966 | 46.74854 | 0.689998 | 0.864093 | 0.873954 | 48.606862 | down | 47.000636 | 46.775966 | 0.22467 | 0.300147 | -0.075477 | 48.501313 | 45.018687 | 43.914571 | 47.200001 | 46.855 | 46.2275 | 46.994999 | 46.700001 |
CCL | 2016-09-07 | 45.599998 | 45.849998 | 45.220001 | 45.299999 | 40.374264 | 5,083,000 | 45.492499 | 46.577696 | 46.577696 | 45.220001 | 46.811999 | 46.7725 | 46.02 | 0.846267 | 46.739 | 46.666636 | 46.691734 | 0.649998 | 0.8488 | 0.851558 | 48.089674 | down | 46.739 | 46.666636 | 0.072364 | 0.25459 | -0.182226 | 48.465034 | 45.079966 | 40.754184 | 46.960001 | 46.855 | 45.6175 | 46.994999 | 46.790001 |
CCL | 2016-09-08 | 45.189999 | 45.450001 | 44.75 | 44.860001 | 39.982105 | 6,043,100 | 45.0625 | 46.035097 | 46.035097 | 44.75 | 46.224 | 46.7435 | 46.0426 | 0.902408 | 46.449923 | 46.532811 | 46.619901 | 0.700001 | 0.838172 | 0.836402 | 47.609208 | down | 46.449923 | 46.532811 | -0.082888 | 0.187095 | -0.269983 | 48.548316 | 44.938684 | 38.453644 | 46.725001 | 46.725001 | 45.595001 | 46.994999 | 46.150002 |
CCL | 2016-09-09 | 44.75 | 44.849998 | 44.32 | 44.369999 | 39.545391 | 4,629,800 | 44.572499 | 45.548799 | 45.548799 | 44.32 | 45.357999 | 46.666 | 46.0406 | 1.03384 | 46.129935 | 46.372602 | 46.53167 | 0.540001 | 0.816874 | 0.806762 | 47.005286 | down | 46.129935 | 46.372602 | -0.242668 | 0.101142 | -0.34381 | 48.733681 | 44.59832 | 36.015398 | 46.510001 | 46.510001 | 45.595001 | 46.994999 | 46.110001 |
CCL | 2016-09-12 | 44.150002 | 45.369999 | 44.110001 | 45.220001 | 40.302959 | 3,510,000 | 44.712501 | 45.060649 | 45.369999 | 44.110001 | 45.124 | 46.625 | 46.061 | 1.075397 | 45.989945 | 46.287225 | 46.480232 | 1.259998 | 0.848525 | 0.852086 | 47.005286 | down | 45.989945 | 46.287225 | -0.29728 | 0.021458 | -0.318738 | 48.775795 | 44.474206 | 42.791883 | 46.405001 | 46.405001 | 45.625001 | 46.994999 | 46.52 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.