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 | 2016-09-13 | 45.619999 | 45.880001 | 45.02 | 45.630001 | 40.668381 | 9,740,700 | 45.5375 | 44.886575 | 45.880001 | 44.886575 | 45.076 | 46.599 | 46.0764 | 1.093617 | 45.934569 | 46.238541 | 46.44689 | 0.860001 | 0.849345 | 0.852877 | 47.005286 | down | 45.934569 | 46.238541 | -0.303973 | -0.043628 | -0.260344 | 48.786235 | 44.411765 | 45.775045 | 46.405001 | 46.405001 | 45.667501 | 46.994999 | 46.619999 |
CCL | 2016-09-14 | 45.669998 | 46.389999 | 45.290001 | 46.23 | 41.20314 | 6,272,700 | 45.895 | 45.212038 | 46.389999 | 45.212038 | 45.262 | 46.5815 | 46.126 | 1.096733 | 45.98002 | 46.237909 | 46.438384 | 1.099998 | 0.867249 | 0.877589 | 47.005286 | down | 45.98002 | 46.237909 | -0.257889 | -0.08648 | -0.171408 | 48.774967 | 44.388033 | 49.892888 | 46.405001 | 46.405001 | 45.667501 | 46.585 | 47.200001 |
CCL | 2016-09-15 | 46.220001 | 46.630001 | 46.099998 | 46.470001 | 41.417042 | 6,364,700 | 46.355 | 45.553519 | 46.630001 | 45.553519 | 45.584 | 46.5555 | 46.1918 | 1.092696 | 46.055402 | 46.255101 | 46.439624 | 0.530003 | 0.84316 | 0.842831 | 47.005286 | down | 46.055402 | 46.255101 | -0.199699 | -0.109124 | -0.090575 | 48.740892 | 44.370108 | 51.48011 | 45.630002 | 46.405001 | 45.6525 | 46.47 | 46.709999 |
CCL | 2016-09-16 | 46.48 | 46.639999 | 45.990002 | 46.25 | 41.220966 | 7,241,200 | 46.34 | 45.954259 | 46.639999 | 45.954259 | 45.960001 | 46.5295 | 46.2404 | 1.09351 | 46.08534 | 46.254723 | 46.432188 | 0.649997 | 0.829363 | 0.823547 | 47.005286 | down | 46.08534 | 46.254723 | -0.169383 | -0.121176 | -0.048207 | 48.716519 | 44.342481 | 49.919116 | 45.375 | 46.405001 | 45.65 | 46.47 | 47 |
CCL | 2016-09-19 | 46.380001 | 46.630001 | 45.639999 | 45.900002 | 40.909016 | 4,709,300 | 46.137501 | 46.14713 | 46.630001 | 45.639999 | 46.096001 | 46.493 | 46.268 | 1.102128 | 46.056826 | 46.228447 | 46.411318 | 0.990002 | 0.840837 | 0.840193 | 47.005286 | down | 46.056826 | 46.228447 | -0.171621 | -0.131265 | -0.040356 | 48.697255 | 44.288745 | 47.453875 | 45.375 | 46.405001 | 45.772499 | 46.47 | 46.919998 |
CCL | 2016-09-20 | 46.099998 | 46.540001 | 45.93 | 46.189999 | 41.167484 | 4,927,700 | 46.19 | 46.142315 | 46.540001 | 45.93 | 46.208 | 46.457 | 46.2792 | 1.099546 | 46.077314 | 46.225599 | 46.402639 | 0.639999 | 0.826491 | 0.820173 | 47.005286 | down | 46.077314 | 46.225599 | -0.148285 | -0.134669 | -0.013616 | 48.656092 | 44.257908 | 49.671651 | 45.375 | 46.405001 | 45.992499 | 46.47 | 47.150002 |
CCL | 2016-09-21 | 46.299999 | 46.349998 | 45.459999 | 45.82 | 40.837715 | 4,510,900 | 45.982499 | 46.166157 | 46.349998 | 45.459999 | 46.126 | 46.3585 | 46.2614 | 1.061425 | 46.037728 | 46.195555 | 46.37979 | 0.889999 | 0.831028 | 0.827156 | 47.005286 | down | 46.037728 | 46.195555 | -0.157827 | -0.139301 | -0.018527 | 48.481351 | 44.235649 | 46.948982 | 45.375 | 46.405001 | 46.072499 | 46.47 | 46.529999 |
CCL | 2016-09-22 | 46.189999 | 46.869999 | 46.189999 | 46.84 | 41.746807 | 4,370,300 | 46.522499 | 46.074328 | 46.869999 | 46.074328 | 46.2 | 46.336 | 46.2652 | 1.045287 | 46.161154 | 46.243292 | 46.397837 | 1.049999 | 0.846668 | 0.84944 | 47.005286 | down | 46.161154 | 46.243292 | -0.082137 | -0.127868 | 0.045731 | 48.426574 | 44.245426 | 54.373787 | 45.49 | 46.405001 | 46.072499 | 46.47 | 48.450001 |
CCL | 2016-09-23 | 46.529999 | 47.540001 | 46.369999 | 47.259998 | 42.121143 | 8,279,900 | 46.924999 | 46.298414 | 47.540001 | 46.298414 | 46.402 | 46.3395 | 46.284 | 1.04841 | 46.330207 | 46.318603 | 46.431648 | 1.170002 | 0.869764 | 0.881497 | 44.31051 | up | 46.330207 | 46.318603 | 0.011604 | -0.099974 | 0.111577 | 48.436319 | 44.242681 | 57.039956 | 46.280001 | 46.405001 | 46.072499 | 46.47 | 49.099998 |
CCL | 2016-09-26 | 47.959999 | 48.25 | 45.799999 | 46.470001 | 41.417042 | 10,295,600 | 47.12 | 46.611706 | 48.25 | 45.799999 | 46.516 | 46.308 | 46.307 | 1.033719 | 46.351714 | 46.329818 | 46.433152 | 2.450001 | 0.982638 | 1.038347 | 44.31051 | up | 46.351714 | 46.329818 | 0.021896 | -0.0756 | 0.097496 | 48.375438 | 44.240562 | 51.002827 | 46.770001 | 46.405001 | 46.07 | 46.47 | 48.419998 |
CCL | 2016-09-27 | 47.279999 | 48.549999 | 47.25 | 48.349998 | 43.092617 | 7,849,800 | 47.857499 | 46.865853 | 48.549999 | 46.865853 | 46.947999 | 46.3665 | 46.3616 | 1.115533 | 46.659142 | 46.479461 | 46.508322 | 2.079998 | 1.061021 | 1.142512 | 44.472463 | up | 46.659142 | 46.479461 | 0.179681 | -0.024543 | 0.204225 | 48.597565 | 44.135435 | 61.457446 | 47.004999 | 46.405001 | 45.972499 | 46.47 | 48.27 |
CCL | 2016-09-28 | 48.59 | 48.84 | 48.07 | 48.779999 | 43.475857 | 6,648,300 | 48.57 | 47.361676 | 48.84 | 47.361676 | 47.539999 | 46.435 | 46.4346 | 1.22014 | 46.985428 | 46.649871 | 46.597408 | 0.77 | 1.040233 | 1.105261 | 45.139217 | up | 46.985428 | 46.649871 | 0.335557 | 0.047477 | 0.28808 | 48.87528 | 43.99472 | 63.381994 | 47.15 | 46.475001 | 46.037498 | 46.47 | 48.32 |
CCL | 2016-09-29 | 48.5 | 48.75 | 48.099998 | 48.259998 | 43.012409 | 4,540,800 | 48.402499 | 47.965838 | 48.75 | 47.965838 | 47.823999 | 46.458 | 46.4794 | 1.251166 | 47.181516 | 46.76914 | 46.662607 | 0.680001 | 1.014503 | 1.062735 | 45.236794 | up | 47.181516 | 46.76914 | 0.412376 | 0.120456 | 0.291919 | 48.960331 | 43.955668 | 59.511983 | 47.15 | 46.475001 | 46.647499 | 46.47 | 48.040001 |
CCL | 2016-09-30 | 48.549999 | 49.23 | 48.459999 | 48.82 | 43.511505 | 4,481,500 | 48.765 | 48.184168 | 49.23 | 48.184168 | 48.135999 | 46.464 | 46.5494 | 1.262718 | 47.43359 | 46.921055 | 46.747211 | 0.970002 | 1.011324 | 1.053462 | 45.684615 | up | 47.43359 | 46.921055 | 0.512535 | 0.198872 | 0.313663 | 48.989435 | 43.938565 | 62.18948 | 47.345 | 46.670001 | 46.692499 | 46.47 | 48.990002 |
CCL | 2016-10-03 | 48.740002 | 49.490002 | 48.740002 | 49.130001 | 43.7878 | 4,338,500 | 49.025002 | 48.474584 | 49.490002 | 48.474584 | 48.667999 | 46.601 | 46.6132 | 1.395884 | 47.694576 | 47.084681 | 46.840654 | 0.75 | 0.992658 | 1.023115 | 46.045656 | up | 47.694576 | 47.084681 | 0.609895 | 0.281077 | 0.328819 | 49.392768 | 43.809231 | 63.623584 | 47.475001 | 46.800001 | 46.692499 | 46.47 | 49.82 |
CCL | 2016-10-04 | 49.310001 | 49.639999 | 49.02 | 49.189999 | 43.841286 | 4,205,800 | 49.29 | 48.749793 | 49.639999 | 48.749793 | 48.835999 | 46.767 | 46.6708 | 1.498048 | 47.924641 | 47.24063 | 46.932785 | 0.619999 | 0.966039 | 0.982804 | 46.381588 | up | 47.924641 | 47.24063 | 0.684011 | 0.361664 | 0.322347 | 49.763095 | 43.770904 | 63.908901 | 47.719999 | 46.875 | 46.7625 | 46.47 | 49.360001 |
CCL | 2016-10-05 | 48.880001 | 49.049999 | 48.610001 | 48.77 | 43.466949 | 4,068,200 | 48.8275 | 49.019896 | 49.049999 | 48.610001 | 48.834 | 46.9405 | 46.7228 | 1.519984 | 48.054697 | 47.353917 | 47.004832 | 0.579998 | 0.938465 | 0.942523 | 46.381588 | up | 48.054697 | 47.353917 | 0.70078 | 0.429487 | 0.271293 | 49.980468 | 43.900532 | 60.340981 | 47.719999 | 46.875 | 46.7625 | 46.47 | 49.919998 |
CCL | 2016-10-06 | 48.700001 | 49.150002 | 48.689999 | 48.830002 | 43.520428 | 3,813,000 | 48.842501 | 48.923698 | 49.150002 | 48.689999 | 48.948 | 47.139 | 46.773 | 1.492972 | 48.173974 | 47.463257 | 47.076408 | 0.460003 | 0.904289 | 0.894271 | 46.381588 | up | 48.173974 | 47.463257 | 0.710718 | 0.485733 | 0.224985 | 50.124945 | 44.153055 | 60.678722 | 47.719999 | 46.875 | 46.7625 | 46.47 | 49.82 |
CCL | 2016-10-07 | 48.259998 | 48.599998 | 47.740002 | 47.75 | 42.557861 | 5,033,300 | 48.0875 | 48.8831 | 48.8831 | 47.740002 | 48.734 | 47.308 | 46.798 | 1.347221 | 48.108747 | 47.484497 | 47.102823 | 1.09 | 0.917554 | 0.913844 | 46.381588 | up | 48.108747 | 47.484497 | 0.624251 | 0.513437 | 0.110814 | 50.002443 | 44.613557 | 52.081323 | 48.445 | 46.875 | 46.7625 | 46.47 | 50.779999 |
CCL | 2016-10-10 | 47.540001 | 47.900002 | 47.48 | 47.509998 | 42.343956 | 3,202,700 | 47.6075 | 48.4853 | 48.4853 | 47.48 | 48.41 | 47.4225 | 46.8138 | 1.254549 | 48.016632 | 47.486386 | 47.118791 | 0.420002 | 0.882015 | 0.86446 | 46.381588 | up | 48.016632 | 47.486386 | 0.530246 | 0.516798 | 0.013448 | 49.931597 | 44.913402 | 50.373253 | 48.56 | 46.875 | 47.18 | 46.47 | 50.970001 |
CCL | 2016-10-11 | 47.509998 | 47.73 | 46.650002 | 46.849998 | 41.755722 | 3,515,700 | 47.185 | 48.0464 | 48.0464 | 46.650002 | 47.942 | 47.4835 | 46.8166 | 1.190848 | 47.83715 | 47.439246 | 47.10825 | 1.079998 | 0.896156 | 0.886014 | 46.381588 | up | 47.83715 | 47.439246 | 0.397904 | 0.49302 | -0.095116 | 49.865195 | 45.101804 | 45.913809 | 48.145001 | 46.875 | 47.122501 | 46.47 | 50.939999 |
CCL | 2016-10-12 | 46.450001 | 47.009998 | 46.23 | 46.700001 | 41.622032 | 4,540,100 | 46.5975 | 47.6157 | 47.6157 | 46.23 | 47.528 | 47.507 | 46.8454 | 1.169251 | 47.662204 | 47.384487 | 47.09224 | 0.779998 | 0.887859 | 0.875412 | 46.381588 | up | 47.662204 | 47.384487 | 0.277717 | 0.449959 | -0.172242 | 49.845502 | 45.168498 | 44.940081 | 47.935 | 46.875 | 47.0275 | 46.47 | 51.5 |
CCL | 2016-10-13 | 46.400002 | 46.91 | 46.23 | 46.790001 | 41.702244 | 3,698,800 | 46.582501 | 47.1066 | 47.1066 | 46.23 | 47.12 | 47.523 | 46.8686 | 1.156433 | 47.528019 | 47.340451 | 47.080388 | 0.68 | 0.873012 | 0.855871 | 46.381588 | up | 47.528019 | 47.340451 | 0.187568 | 0.397481 | -0.209913 | 49.835866 | 45.210134 | 45.684408 | 47.935 | 46.875 | 46.9075 | 45.82 | 51.5 |
CCL | 2016-10-14 | 46.84 | 46.990002 | 46.110001 | 46.150002 | 41.13184 | 4,007,500 | 46.522501 | 46.84455 | 46.990002 | 46.110001 | 46.8 | 47.518 | 46.8684 | 1.162427 | 47.316016 | 47.25227 | 47.043902 | 0.880001 | 0.873512 | 0.858284 | 49.124853 | down | 47.316016 | 47.25227 | 0.063747 | 0.330734 | -0.266987 | 49.842854 | 45.193145 | 41.398577 | 47.875 | 46.875 | 46.725001 | 45.82 | 51.259998 |
CCL | 2016-10-17 | 46.23 | 46.509998 | 45.919998 | 46.110001 | 41.096188 | 2,997,300 | 46.192499 | 46.683526 | 46.683526 | 45.919998 | 46.520001 | 47.5285 | 46.8496 | 1.147901 | 47.130476 | 47.167657 | 47.007278 | 0.59 | 0.853261 | 0.831456 | 48.709365 | down | 47.130476 | 47.167657 | -0.037182 | 0.257151 | -0.294333 | 49.824301 | 45.232698 | 41.138803 | 47.535 | 46.875 | 46.510001 | 45.82 | 51.77 |
CCL | 2016-10-18 | 46.639999 | 46.990002 | 46.509998 | 46.52 | 41.461605 | 2,587,800 | 46.665 | 46.438013 | 46.990002 | 46.438013 | 46.454001 | 47.545 | 46.8504 | 1.129879 | 47.036556 | 47.119683 | 46.988169 | 0.880001 | 0.855171 | 0.83631 | 48.709365 | down | 47.036556 | 47.119683 | -0.083126 | 0.189095 | -0.272222 | 49.804757 | 45.285243 | 44.951659 | 47.535 | 47.33 | 46.405001 | 45.880001 | 52.299999 |
CCL | 2016-10-19 | 46.279999 | 46.630001 | 46.049999 | 46.619999 | 41.550739 | 2,535,600 | 46.395 | 46.551506 | 46.630001 | 46.049999 | 46.438001 | 47.585 | 46.8818 | 1.078593 | 46.97247 | 47.082669 | 46.973731 | 0.580002 | 0.835516 | 0.810679 | 48.709365 | down | 46.97247 | 47.082669 | -0.110199 | 0.129237 | -0.239435 | 49.742186 | 45.427814 | 45.872609 | 47.259998 | 47.465 | 46.405001 | 45.880001 | 52.549999 |
CCL | 2016-10-20 | 46.5 | 47.259998 | 46.43 | 47.200001 | 42.067665 | 4,194,100 | 46.8475 | 46.473253 | 47.259998 | 46.43 | 46.520001 | 47.603 | 46.917 | 1.068462 | 47.007475 | 47.09136 | 46.982605 | 0.829998 | 0.835122 | 0.812611 | 48.709365 | down | 47.007475 | 47.09136 | -0.083885 | 0.086612 | -0.170497 | 49.739924 | 45.466076 | 50.993696 | 46.91 | 47.549999 | 46.405001 | 45.880001 | 52.060001 |
CCL | 2016-10-21 | 46.82 | 46.880001 | 46.43 | 46.709999 | 41.630951 | 2,850,800 | 46.71 | 46.660376 | 46.880001 | 46.43 | 46.632 | 47.5755 | 46.9328 | 1.084709 | 46.96171 | 47.063111 | 46.971914 | 0.770001 | 0.83047 | 0.80835 | 48.709365 | down | 46.96171 | 47.063111 | -0.101402 | 0.049009 | -0.150411 | 49.744918 | 45.406082 | 46.952098 | 46.824999 | 47.549999 | 46.017501 | 45.880001 | 53.220001 |
CCL | 2016-10-24 | 46.639999 | 47.130001 | 46.59 | 47 | 41.889408 | 3,293,100 | 46.84 | 46.685188 | 47.130001 | 46.59 | 46.81 | 47.602 | 46.952 | 1.062527 | 46.9676 | 47.058436 | 46.973016 | 0.540001 | 0.809722 | 0.781515 | 48.709365 | down | 46.9676 | 47.058436 | -0.090836 | 0.02104 | -0.111876 | 49.727054 | 45.476946 | 49.50297 | 46.589998 | 47.549999 | 45.890001 | 45.880001 | 51.41 |
CCL | 2016-10-25 | 46.779999 | 47.060001 | 46.709999 | 46.919998 | 41.818111 | 2,823,500 | 46.867499 | 46.762594 | 47.060001 | 46.709999 | 46.889999 | 47.5305 | 46.9674 | 1.057646 | 46.960277 | 47.048182 | 46.970936 | 0.350002 | 0.776885 | 0.738364 | 48.709365 | down | 46.960277 | 47.048182 | -0.087905 | -0.000749 | -0.087156 | 49.645792 | 45.415208 | 48.805738 | 46.589998 | 47.549999 | 45.890001 | 46.125 | 49.880001 |
CCL | 2016-10-26 | 46.549999 | 47.169998 | 46.529999 | 47.150002 | 42.023094 | 3,221,000 | 46.85 | 46.815047 | 47.169998 | 46.529999 | 46.996 | 47.449 | 46.9788 | 1.018368 | 46.989465 | 47.055724 | 46.977959 | 0.639999 | 0.767108 | 0.728527 | 48.709365 | down | 46.989465 | 47.055724 | -0.066258 | -0.013851 | -0.052408 | 49.485735 | 45.412265 | 50.944928 | 46.589998 | 47.549999 | 45.890001 | 46.405001 | 50.400002 |
CCL | 2016-10-27 | 47.060001 | 47.110001 | 46.110001 | 46.529999 | 41.470512 | 4,670,400 | 46.702501 | 46.832523 | 47.110001 | 46.110001 | 46.862 | 47.3625 | 46.9696 | 1.019328 | 46.918778 | 47.016781 | 46.960392 | 1.040001 | 0.7866 | 0.759675 | 48.709365 | down | 46.918778 | 47.016781 | -0.098003 | -0.030681 | -0.067322 | 49.401157 | 45.323843 | 45.43369 | 46.589998 | 47.719999 | 45.890001 | 46.405001 | 51.630001 |
CCL | 2016-10-28 | 47.48 | 48.860001 | 47.060001 | 48.450001 | 43.181751 | 5,915,000 | 47.962501 | 46.767512 | 48.860001 | 46.767512 | 47.21 | 47.344 | 47.0032 | 0.99454 | 47.154351 | 47.122946 | 47.018808 | 2.330002 | 0.896843 | 0.916707 | 48.709365 | down | 47.154351 | 47.122946 | 0.031405 | -0.018264 | 0.049669 | 49.33308 | 45.35492 | 59.90067 | 47.455 | 47.719999 | 45.947501 | 46.405001 | 52.580002 |
CCL | 2016-10-31 | 48.650002 | 49.259998 | 48.330002 | 49.099998 | 43.761063 | 4,371,300 | 48.835 | 47.365006 | 49.259998 | 47.365006 | 47.63 | 47.3425 | 47.0526 | 0.991723 | 47.453681 | 47.269394 | 47.100423 | 0.929996 | 0.899211 | 0.918036 | 46.040891 | up | 47.453681 | 47.269394 | 0.184287 | 0.022246 | 0.162041 | 49.325946 | 45.359054 | 63.435046 | 47.654999 | 47.719999 | 46.342501 | 46.405001 | 53.16 |
CCL | 2016-11-01 | 49.09 | 49.290001 | 47.93 | 48.419998 | 43.155006 | 3,648,100 | 48.6825 | 48.100003 | 49.290001 | 47.93 | 47.93 | 47.304 | 47.0828 | 0.929201 | 47.602345 | 47.354624 | 47.152171 | 1.360001 | 0.932125 | 0.962233 | 46.040891 | up | 47.602345 | 47.354624 | 0.247721 | 0.067341 | 0.18038 | 49.162402 | 45.445598 | 57.704842 | 47.700001 | 47.779999 | 46.587501 | 46.405001 | 52.919998 |
CCL | 2016-11-02 | 48.470001 | 48.82 | 48.16 | 48.27 | 43.02132 | 2,304,700 | 48.43 | 48.391251 | 48.82 | 48.16 | 48.153999 | 47.279 | 47.0924 | 0.893732 | 47.705062 | 47.42243 | 47.196007 | 0.66 | 0.912687 | 0.93201 | 46.040891 | up | 47.705062 | 47.42243 | 0.282632 | 0.1104 | 0.172232 | 49.066463 | 45.491536 | 56.492588 | 47.700001 | 47.779999 | 46.705 | 46.405001 | 53.34 |
CCL | 2016-11-03 | 48.68 | 48.880001 | 48.139999 | 48.32 | 43.06588 | 2,797,300 | 48.505 | 48.410626 | 48.880001 | 48.139999 | 48.511999 | 47.2535 | 47.113 | 0.85352 | 47.799667 | 47.488916 | 47.240086 | 0.740002 | 0.900353 | 0.912809 | 46.040891 | up | 47.799667 | 47.488916 | 0.310751 | 0.15047 | 0.160281 | 48.96054 | 45.546459 | 56.818238 | 47.700001 | 47.779999 | 46.8125 | 46.475001 | 52.130001 |
CCL | 2016-11-04 | 48.150002 | 48.66 | 48 | 48.040001 | 42.81633 | 1,644,900 | 48.212501 | 48.457813 | 48.66 | 48 | 48.429999 | 47.268 | 47.13 | 0.864788 | 47.836642 | 47.529737 | 47.271455 | 0.66 | 0.883184 | 0.887528 | 46.040891 | up | 47.836642 | 47.529737 | 0.306904 | 0.181757 | 0.125148 | 48.997576 | 45.538424 | 54.364252 | 47.700001 | 47.779999 | 46.8125 | 46.475001 | 52.150002 |
CCL | 2016-11-07 | 48.57 | 49.029999 | 48.360001 | 48.990002 | 43.663025 | 2,428,600 | 48.737501 | 48.335157 | 49.029999 | 48.335157 | 48.408 | 47.342 | 47.1678 | 0.946087 | 48.014082 | 47.637905 | 47.338849 | 0.989998 | 0.890814 | 0.897775 | 46.040891 | up | 48.014082 | 47.637905 | 0.376177 | 0.220641 | 0.155536 | 49.234173 | 45.449827 | 60.58445 | 47.700001 | 47.779999 | 47.0075 | 46.670001 | 52.41 |
CCL | 2016-11-08 | 48.810001 | 49.98 | 48.73 | 49.82 | 44.402775 | 2,519,500 | 49.335 | 48.536329 | 49.98 | 48.536329 | 48.688001 | 47.4905 | 47.2206 | 1.087341 | 48.291915 | 47.799542 | 47.436149 | 1.25 | 0.91647 | 0.932997 | 46.556008 | up | 48.291915 | 47.799542 | 0.492374 | 0.274987 | 0.217386 | 49.665182 | 45.315819 | 65.064691 | 48.045001 | 47.949999 | 47.137501 | 46.800001 | 52.959999 |
CCL | 2016-11-09 | 48.939999 | 49.560001 | 48.439999 | 49.360001 | 43.992794 | 4,594,300 | 49.075 | 48.935664 | 49.560001 | 48.439999 | 48.906001 | 47.6235 | 47.2596 | 1.146626 | 48.456236 | 47.915131 | 47.511594 | 1.380001 | 0.94958 | 0.977698 | 46.556008 | up | 48.456236 | 47.915131 | 0.541105 | 0.328211 | 0.212894 | 49.916751 | 45.330249 | 60.931013 | 48.520001 | 47.949999 | 47.2975 | 46.875 | 51.5 |
CCL | 2016-11-10 | 49.360001 | 50.23 | 49.130001 | 49.919998 | 44.491901 | 4,968,100 | 49.66 | 49.005332 | 50.23 | 49.005332 | 49.226 | 47.78 | 47.302 | 1.236923 | 48.68143 | 48.06364 | 47.606041 | 1.099999 | 0.960324 | 0.989928 | 46.710217 | up | 48.68143 | 48.06364 | 0.61779 | 0.386127 | 0.231664 | 50.253846 | 45.306154 | 63.934953 | 49.08 | 48.074999 | 47.2975 | 46.875 | 51.32 |
CCL | 2016-11-11 | 49.720001 | 50.16 | 49.5 | 49.82 | 44.402775 | 3,722,000 | 49.8 | 49.332666 | 50.16 | 49.332666 | 49.582 | 47.9635 | 47.3244 | 1.254484 | 48.856595 | 48.193741 | 47.692863 | 0.66 | 0.938872 | 0.956935 | 46.959195 | up | 48.856595 | 48.193741 | 0.662854 | 0.441472 | 0.221382 | 50.472467 | 45.454533 | 63.003388 | 49.08 | 48.074999 | 47.2975 | 46.875 | 52.490002 |
CCL | 2016-11-14 | 49.59 | 50.970001 | 49.5 | 50.779999 | 45.258385 | 5,583,700 | 50.21 | 49.566333 | 50.970001 | 49.5 | 49.94 | 48.197 | 47.4122 | 1.324021 | 49.152503 | 48.385315 | 47.813927 | 1.470001 | 0.97681 | 1.008242 | 47.210275 | up | 49.152503 | 48.385315 | 0.767188 | 0.506615 | 0.260572 | 50.845042 | 45.548957 | 67.846915 | 49.485001 | 48.445 | 47.66 | 46.875 | 53.09 |
CCL | 2016-11-15 | 51 | 51 | 50.400002 | 50.970001 | 45.427731 | 2,512,600 | 50.842501 | 49.888167 | 51 | 49.888167 | 50.17 | 48.4195 | 47.5142 | 1.399148 | 49.432118 | 48.576774 | 47.937695 | 0.599998 | 0.949895 | 0.967417 | 47.797749 | up | 49.432118 | 48.576774 | 0.855345 | 0.576361 | 0.278983 | 51.217796 | 45.621203 | 68.71977 | 49.5 | 48.459999 | 47.7175 | 46.875 | 52.41 |
CCL | 2016-11-16 | 50.48 | 50.970001 | 50.040001 | 50.939999 | 45.40099 | 3,681,700 | 50.6075 | 50.365334 | 50.970001 | 50.040001 | 50.485999 | 48.6355 | 47.627 | 1.439596 | 49.6641 | 48.751827 | 48.055432 | 0.93 | 0.948474 | 0.963676 | 47.797749 | up | 49.6641 | 48.751827 | 0.912273 | 0.643543 | 0.268729 | 51.514692 | 45.756308 | 68.403995 | 49.5 | 48.459999 | 47.51 | 46.875 | 53.029999 |
CCL | 2016-11-17 | 50.939999 | 51.650002 | 50.860001 | 51.5 | 45.900101 | 3,088,700 | 51.237501 | 50.486417 | 51.650002 | 50.486417 | 50.802 | 48.8505 | 47.7598 | 1.532052 | 49.946546 | 48.955396 | 48.190513 | 0.790001 | 0.937154 | 0.946308 | 48.416077 | up | 49.946546 | 48.955396 | 0.99115 | 0.713065 | 0.278086 | 51.914604 | 45.786395 | 71.075663 | 50.005002 | 48.785 | 47.405 | 46.875 | 52.639999 |
CCL | 2016-11-18 | 51.139999 | 51.639999 | 51.029999 | 51.5 | 45.900101 | 2,278,700 | 51.327499 | 50.861959 | 51.639999 | 50.861959 | 51.138 | 49.09 | 47.9024 | 1.554068 | 50.185539 | 49.143885 | 48.320297 | 0.61 | 0.913786 | 0.912677 | 48.596967 | up | 50.185539 | 49.143885 | 1.041654 | 0.778783 | 0.262871 | 52.198135 | 45.981865 | 71.075663 | 50.045001 | 48.785 | 47.405 | 46.875 | 52.189999 |
CCL | 2016-11-21 | 51.459999 | 51.630001 | 51.119999 | 51.259998 | 45.686192 | 3,345,200 | 51.367499 | 51.094729 | 51.630001 | 51.094729 | 51.234 | 49.303 | 48.0232 | 1.544444 | 50.35084 | 49.300634 | 48.43558 | 0.510002 | 0.884944 | 0.87241 | 48.757771 | up | 50.35084 | 49.300634 | 1.050206 | 0.833067 | 0.217139 | 52.391887 | 46.214113 | 68.208932 | 50.045001 | 48.785 | 47.375 | 46.875 | 51.990002 |
CCL | 2016-11-22 | 51.02 | 51.860001 | 50.900002 | 51.77 | 46.457962 | 3,732,900 | 51.387501 | 51.231114 | 51.860001 | 50.900002 | 51.393999 | 49.5455 | 48.146 | 1.531289 | 50.569173 | 49.48355 | 48.566341 | 0.959999 | 0.890305 | 0.881169 | 48.757771 | up | 50.569173 | 49.48355 | 1.085623 | 0.883578 | 0.202044 | 52.608078 | 46.482922 | 70.89533 | 50.495001 | 48.955 | 47.205 | 46.875 | 52.060001 |
CCL | 2016-11-23 | 52.02 | 52.43 | 51.73 | 52.299999 | 46.933571 | 3,323,500 | 52.12 | 51.309307 | 52.43 | 51.309307 | 51.665999 | 49.803 | 48.2674 | 1.540246 | 50.835454 | 49.692176 | 48.712759 | 0.7 | 0.876712 | 0.863052 | 49.490844 | up | 50.835454 | 49.692176 | 1.143278 | 0.935518 | 0.207759 | 52.883492 | 46.722507 | 73.409949 | 50.965 | 49.24 | 47.4325 | 46.875 | 52.139999 |
CCL | 2016-11-25 | 52.25 | 52.59 | 51.900002 | 52.549999 | 47.157917 | 1,498,900 | 52.3225 | 51.714654 | 52.59 | 51.714654 | 51.875999 | 50.104 | 48.389 | 1.452697 | 51.09923 | 49.903866 | 48.863239 | 0.689998 | 0.863375 | 0.845746 | 49.707762 | up | 51.09923 | 49.903866 | 1.195363 | 0.987487 | 0.207876 | 53.009394 | 47.198605 | 74.527903 | 51.045 | 49.350001 | 47.362499 | 46.875 | 52.82 |
CCL | 2016-11-28 | 52.09 | 52.27 | 51.59 | 52.060001 | 46.718201 | 2,338,300 | 52.0025 | 52.018577 | 52.27 | 51.59 | 51.987999 | 50.2845 | 48.5052 | 1.460621 | 51.247041 | 50.06358 | 48.988602 | 0.959999 | 0.870277 | 0.857172 | 49.707762 | up | 51.247041 | 50.06358 | 1.183461 | 1.026682 | 0.156779 | 53.205743 | 47.363257 | 68.45304 | 51.315001 | 49.350001 | 47.23 | 46.875 | 53.709999 |
CCL | 2016-11-29 | 52.349998 | 53.27 | 52.200001 | 53.220001 | 47.759171 | 4,152,900 | 52.76 | 52.010539 | 53.27 | 52.010539 | 52.38 | 50.4905 | 48.6516 | 1.571126 | 51.550573 | 50.297389 | 49.15454 | 1.209999 | 0.894543 | 0.892454 | 50.057637 | up | 51.550573 | 50.297389 | 1.253184 | 1.071982 | 0.181202 | 53.632751 | 47.348248 | 73.880854 | 51.655001 | 49.690001 | 47.187499 | 46.875 | 53.650002 |
CCL | 2016-11-30 | 52.389999 | 52.419998 | 51.290001 | 51.41 | 46.134892 | 5,548,500 | 51.8775 | 52.385269 | 52.419998 | 51.290001 | 52.308 | 50.64 | 48.756 | 1.504586 | 51.528946 | 50.379805 | 49.242989 | 1.93 | 0.968504 | 0.996209 | 50.057637 | up | 51.528946 | 50.379805 | 1.149142 | 1.087414 | 0.061727 | 53.649171 | 47.630828 | 57.31123 | 52.065001 | 49.690001 | 47.069999 | 46.875 | 53.689999 |
CCL | 2016-12-01 | 50.849998 | 51.110001 | 49.73 | 49.880001 | 44.761887 | 5,822,300 | 50.3925 | 52.131384 | 52.131384 | 49.73 | 51.824 | 50.7205 | 48.8372 | 1.411287 | 51.275263 | 50.342782 | 49.26797 | 1.68 | 1.019325 | 1.064588 | 53.613765 | down | 51.275263 | 50.342782 | 0.93248 | 1.056427 | -0.123947 | 53.543074 | 47.897926 | 47.594233 | 51.5 | 49.690001 | 47.069999 | 46.875 | 54.25 |
CCL | 2016-12-02 | 50.02 | 50.630001 | 49.84 | 50.400002 | 45.228527 | 5,594,700 | 50.222501 | 51.261942 | 51.261942 | 49.84 | 51.394001 | 50.8245 | 48.9084 | 1.2971 | 51.140607 | 50.347021 | 49.312363 | 0.790001 | 1.002945 | 1.037129 | 53.346389 | down | 51.140607 | 50.347021 | 0.793586 | 1.003859 | -0.210273 | 53.418699 | 48.230301 | 50.656347 | 51.5 | 49.690001 | 47.069999 | 46.875 | 54.560001 |
CCL | 2016-12-05 | 51.32 | 52.389999 | 51.189999 | 51.630001 | 46.332317 | 3,800,500 | 51.6325 | 50.742221 | 52.389999 | 50.742221 | 51.308001 | 51.004 | 48.9958 | 1.128993 | 51.215898 | 50.442056 | 49.403251 | 1.989997 | 1.073449 | 1.132416 | 53.346389 | down | 51.215898 | 50.442056 | 0.773842 | 0.957856 | -0.184014 | 53.261986 | 48.746015 | 57.049252 | 51.5 | 50.165001 | 47.154999 | 46.875 | 53.639999 |
CCL | 2016-12-06 | 51.959999 | 52.689999 | 51.830002 | 52.580002 | 47.184845 | 3,510,800 | 52.265001 | 51.187361 | 52.689999 | 51.187361 | 51.180001 | 51.1835 | 49.118 | 1.076081 | 51.425761 | 50.600423 | 49.527829 | 1.059998 | 1.072488 | 1.125174 | 53.346389 | down | 51.425761 | 50.600423 | 0.825338 | 0.931352 | -0.106014 | 53.335662 | 49.031338 | 61.227505 | 51.5 | 50.6 | 47.5875 | 46.875 | 53.459999 |
CCL | 2016-12-07 | 52.150002 | 53.290001 | 52.099998 | 53.16 | 47.705326 | 3,853,800 | 52.675 | 51.726181 | 53.290001 | 51.726181 | 51.530001 | 51.3505 | 49.2142 | 1.111914 | 51.692567 | 50.790021 | 49.670268 | 1.190003 | 1.080882 | 1.131657 | 53.346389 | down | 51.692567 | 50.790021 | 0.902546 | 0.925591 | -0.023045 | 53.574328 | 49.126672 | 63.558329 | 51.510001 | 50.610001 | 47.687499 | 46.875 | 53.09 |
CCL | 2016-12-08 | 53.009998 | 53.369999 | 52.779999 | 52.919998 | 47.489952 | 4,104,000 | 53.019999 | 52.20059 | 53.369999 | 52.20059 | 52.138001 | 51.5285 | 49.297 | 1.060245 | 51.881402 | 50.947797 | 49.797708 | 0.59 | 1.045819 | 1.077491 | 53.346389 | down | 51.881402 | 50.947797 | 0.933605 | 0.927194 | 0.006411 | 53.648989 | 49.408011 | 61.900079 | 51.55 | 50.685 | 47.74 | 46.875 | 53.599998 |
CCL | 2016-12-09 | 52.790001 | 53.400002 | 52.779999 | 53.34 | 47.866856 | 3,135,300 | 53.077501 | 52.610294 | 53.400002 | 52.610294 | 52.726 | 51.6995 | 49.3986 | 1.062957 | 52.105802 | 51.124997 | 49.936621 | 0.620003 | 1.015403 | 1.031743 | 53.346389 | down | 52.105802 | 51.124997 | 0.980805 | 0.937916 | 0.042889 | 53.825415 | 49.573585 | 63.685649 | 51.565001 | 50.700001 | 47.74 | 46.875 | 53.450001 |
CCL | 2016-12-12 | 52.48 | 52.540001 | 51.68 | 52.130001 | 46.781021 | 3,895,700 | 52.207501 | 52.843897 | 52.843897 | 51.68 | 52.826 | 51.815 | 49.4648 | 0.969365 | 52.109525 | 51.199442 | 50.022636 | 1.66 | 1.061446 | 1.094568 | 53.346389 | down | 52.109525 | 51.199442 | 0.910083 | 0.932349 | -0.022266 | 53.75373 | 49.87627 | 55.601121 | 51.565001 | 50.700001 | 47.74 | 46.875 | 53.299999 |
CCL | 2016-12-13 | 52.389999 | 52.68 | 52.049999 | 52.150002 | 46.798969 | 5,387,700 | 52.3175 | 52.525699 | 52.68 | 52.049999 | 52.74 | 51.8835 | 49.5252 | 0.940348 | 52.115752 | 51.269854 | 50.106062 | 0.630001 | 1.030629 | 1.048112 | 53.346389 | down | 52.115752 | 51.269854 | 0.845898 | 0.915059 | -0.069161 | 53.764197 | 50.002803 | 55.701226 | 51.565001 | 50.880002 | 47.74 | 46.875 | 53.77 |
CCL | 2016-12-14 | 52.549999 | 53 | 52.299999 | 52.41 | 47.032288 | 3,522,300 | 52.565 | 52.421599 | 53 | 52.299999 | 52.59 | 51.9555 | 49.5896 | 0.921666 | 52.161021 | 51.354309 | 50.196413 | 0.849998 | 1.017726 | 1.0283 | 53.346389 | down | 52.161021 | 51.354309 | 0.806712 | 0.89339 | -0.086678 | 53.798832 | 50.112169 | 57.056674 | 51.620001 | 50.920001 | 47.74 | 46.875 | 54.529999 |
CCL | 2016-12-15 | 52.759998 | 53.669998 | 51.950001 | 52.959999 | 47.525852 | 6,992,900 | 52.834999 | 52.493299 | 53.669998 | 51.950001 | 52.598 | 52.0565 | 49.6734 | 0.915183 | 52.283941 | 51.473249 | 50.304789 | 1.719997 | 1.067889 | 1.09747 | 53.346389 | down | 52.283941 | 51.473249 | 0.810692 | 0.87685 | -0.066158 | 53.886867 | 50.226134 | 59.855005 | 52.429999 | 51.054999 | 47.9975 | 47.045001 | 55.830002 |
CCL | 2016-12-16 | 52.450001 | 52.529999 | 51.400002 | 51.5 | 46.215656 | 6,323,700 | 51.970001 | 52.664149 | 52.664149 | 51.400002 | 52.23 | 52.0565 | 49.7268 | 0.915183 | 52.163334 | 51.475231 | 50.35166 | 1.559997 | 1.103039 | 1.143723 | 53.346389 | down | 52.163334 | 51.475231 | 0.688104 | 0.839101 | -0.150997 | 53.886867 | 50.226134 | 50.455822 | 52.535 | 51.4 | 48.235 | 47.045001 | 56.93 |
CCL | 2016-12-19 | 50.900002 | 51.610001 | 50.77 | 51.32 | 46.054127 | 5,040,600 | 51.150001 | 52.317075 | 52.317075 | 50.77 | 52.068 | 52.0475 | 49.7982 | 0.921805 | 52.033591 | 51.463732 | 50.389634 | 0.840001 | 1.084251 | 1.11335 | 53.346389 | down | 52.033591 | 51.463732 | 0.569859 | 0.785252 | -0.215394 | 53.89111 | 50.20389 | 49.425332 | 52.219999 | 51.584999 | 48.5775 | 47.170001 | 56.290001 |
CCL | 2016-12-20 | 51.759998 | 53.119999 | 51.380001 | 52.490002 | 47.104076 | 6,363,600 | 52.1875 | 51.733538 | 53.119999 | 51.380001 | 52.136 | 52.109 | 49.8978 | 0.907419 | 52.103808 | 51.539752 | 50.472001 | 1.799999 | 1.135376 | 1.182015 | 53.346389 | down | 52.103808 | 51.539752 | 0.564056 | 0.741013 | -0.176957 | 53.923838 | 50.294163 | 55.751362 | 52.219999 | 51.584999 | 48.5775 | 47.170001 | 55.639999 |
CCL | 2016-12-21 | 52.27 | 53.25 | 52.07 | 53.09 | 47.642509 | 4,565,600 | 52.67 | 51.960519 | 53.25 | 51.960519 | 52.272 | 52.175 | 50.0226 | 0.929207 | 52.25553 | 51.654585 | 50.574668 | 1.18 | 1.138563 | 1.181814 | 53.346389 | down | 52.25553 | 51.654585 | 0.600944 | 0.712999 | -0.112055 | 54.033414 | 50.316586 | 58.610507 | 52.219999 | 51.699999 | 48.965 | 47.540001 | 55.380001 |
CCL | 2016-12-22 | 52.990002 | 53.16 | 52.080002 | 52.41 | 47.032288 | 2,693,200 | 52.660001 | 52.315259 | 53.16 | 52.080002 | 52.162 | 52.1805 | 50.1368 | 0.930311 | 52.279294 | 51.710542 | 50.646642 | 1.079998 | 1.13438 | 1.171632 | 53.346389 | down | 52.279294 | 51.710542 | 0.568752 | 0.68415 | -0.115397 | 54.041122 | 50.319879 | 54.32612 | 52.219999 | 51.699999 | 48.98 | 47.555001 | 55.470001 |
CCL | 2016-12-23 | 52.630001 | 53.119999 | 52.349998 | 53.029999 | 47.588669 | 2,351,600 | 52.782499 | 52.48763 | 53.119999 | 52.349998 | 52.468 | 52.2045 | 50.2616 | 0.946397 | 52.394787 | 51.808279 | 50.740107 | 0.770001 | 1.108353 | 1.131469 | 53.346389 | down | 52.394787 | 51.808279 | 0.586508 | 0.664622 | -0.078114 | 54.097295 | 50.311706 | 57.384869 | 52.219999 | 51.699999 | 48.98 | 47.555001 | 55.310001 |
CCL | 2016-12-27 | 53 | 53.41 | 52.639999 | 52.639999 | 47.238682 | 1,290,300 | 52.9225 | 52.635065 | 53.41 | 52.635065 | 52.732 | 52.2335 | 50.3914 | 0.950613 | 52.432512 | 51.869888 | 50.814612 | 0.770001 | 1.084185 | 1.095322 | 53.346389 | down | 52.432512 | 51.869888 | 0.562624 | 0.644222 | -0.081598 | 54.134726 | 50.332274 | 54.894503 | 52.219999 | 51.699999 | 49.395001 | 47.880002 | 55.279999 |
CCL | 2016-12-28 | 52.549999 | 52.630001 | 52.09 | 52.189999 | 46.834858 | 1,965,600 | 52.365 | 52.778782 | 52.778782 | 52.09 | 52.671999 | 52.182 | 50.513 | 0.92182 | 52.395203 | 51.8936 | 50.868549 | 0.549999 | 1.046029 | 1.04079 | 53.346389 | down | 52.395203 | 51.8936 | 0.501602 | 0.615698 | -0.114096 | 54.025641 | 50.33836 | 52.085727 | 52.219999 | 51.699999 | 49.415 | 47.880002 | 55.5 |
CCL | 2016-12-29 | 52.34 | 52.459999 | 51.970001 | 51.990002 | 46.65538 | 1,639,900 | 52.190001 | 52.571891 | 52.571891 | 51.970001 | 52.452 | 52.211 | 50.6224 | 0.905229 | 52.332864 | 51.900741 | 50.912528 | 0.489998 | 1.006312 | 0.985711 | 53.346389 | down | 52.332864 | 51.900741 | 0.432123 | 0.578983 | -0.14686 | 54.021459 | 50.400542 | 50.840654 | 52.09 | 51.699999 | 49.415 | 47.880002 | 55.450001 |
CCL | 2016-12-30 | 52.25 | 52.369999 | 51.700001 | 52.060001 | 46.718201 | 2,323,800 | 52.095 | 52.380946 | 52.380946 | 51.700001 | 52.382 | 52.32 | 50.7312 | 0.722604 | 52.290885 | 51.912538 | 50.957527 | 0.669998 | 0.98229 | 0.954139 | 53.346389 | down | 52.290885 | 51.912538 | 0.378347 | 0.538856 | -0.160509 | 53.765209 | 50.874792 | 51.279629 | 52.09 | 51.699999 | 49.725001 | 47.985001 | 55.59 |
CCL | 2017-01-03 | 52.23 | 52.52 | 51.740002 | 52.139999 | 46.789986 | 3,450,800 | 52.1575 | 52.237973 | 52.52 | 51.740002 | 52.204 | 52.407 | 50.83 | 0.56734 | 52.267672 | 51.929387 | 51.003898 | 0.779998 | 0.96784 | 0.936725 | 53.346389 | down | 52.267672 | 51.929387 | 0.338285 | 0.498742 | -0.160457 | 53.54168 | 51.272321 | 51.809255 | 52.395001 | 51.699999 | 50.1025 | 48.725 | 56.310001 |
CCL | 2017-01-04 | 52.450001 | 52.919998 | 52.240002 | 52.82 | 47.400215 | 3,169,800 | 52.6075 | 52.197737 | 52.919998 | 52.197737 | 52.24 | 52.4665 | 50.9522 | 0.543461 | 52.352645 | 51.995358 | 51.075118 | 0.779999 | 0.954423 | 0.921053 | 53.346389 | down | 52.352645 | 51.995358 | 0.357287 | 0.470451 | -0.113164 | 53.553422 | 51.379578 | 56.170774 | 52.555001 | 51.699999 | 50.1975 | 48.940001 | 56.25 |
CCL | 2017-01-05 | 53.049999 | 53.990002 | 52.82 | 53.709999 | 48.198891 | 4,022,300 | 53.3925 | 52.402618 | 53.990002 | 52.402618 | 52.544 | 52.523 | 51.0864 | 0.610488 | 52.561469 | 52.122369 | 51.178446 | 1.170002 | 0.969822 | 0.945948 | 50.567158 | up | 52.561469 | 52.122369 | 0.4391 | 0.464181 | -0.02508 | 53.743975 | 51.302025 | 61.129386 | 52.845002 | 51.860001 | 50.332501 | 49.025 | 56.459999 |
CCL | 2017-01-06 | 53.59 | 54.060001 | 53.139999 | 53.650002 | 48.145058 | 3,669,600 | 53.610001 | 52.897559 | 54.060001 | 52.897559 | 52.876 | 52.5475 | 51.221 | 0.646186 | 52.728936 | 52.235527 | 51.27537 | 0.920002 | 0.966263 | 0.943353 | 50.769941 | up | 52.728936 | 52.235527 | 0.493409 | 0.470026 | 0.023383 | 53.839872 | 51.255128 | 60.631398 | 52.880001 | 51.895001 | 50.672501 | 49.365 | 56.369999 |
CCL | 2017-01-09 | 53.369999 | 53.950001 | 53.349998 | 53.689999 | 48.180946 | 2,413,800 | 53.589999 | 53.25378 | 53.950001 | 53.25378 | 53.202 | 52.586 | 51.3518 | 0.690937 | 52.876792 | 52.343266 | 51.370061 | 0.600003 | 0.940102 | 0.909018 | 50.922945 | up | 52.876792 | 52.343266 | 0.533526 | 0.482726 | 0.0508 | 53.967873 | 51.204127 | 60.86031 | 52.880001 | 51.895001 | 50.877501 | 49.365 | 56.48 |
CCL | 2017-01-10 | 53.900002 | 54.869999 | 53.779999 | 54.25 | 48.683487 | 4,197,100 | 54.2 | 53.42189 | 54.869999 | 53.42189 | 53.624 | 52.6315 | 51.5062 | 0.768781 | 53.088054 | 52.484505 | 51.483 | 1.18 | 0.957237 | 0.936116 | 51.51665 | up | 53.088054 | 52.484505 | 0.603549 | 0.506891 | 0.096658 | 54.169061 | 51.093939 | 64.015196 | 53.285 | 52.355 | 50.595 | 49.365 | 56.029999 |
CCL | 2017-01-11 | 54.290001 | 54.689999 | 54.07 | 54.560001 | 48.961678 | 3,234,700 | 54.4025 | 53.810945 | 54.689999 | 53.810945 | 53.972 | 52.753 | 51.6284 | 0.870626 | 53.314508 | 52.638246 | 51.603667 | 0.619999 | 0.933149 | 0.904505 | 51.666486 | up | 53.314508 | 52.638246 | 0.676262 | 0.540765 | 0.135497 | 54.494253 | 51.011747 | 65.665109 | 53.285 | 52.82 | 50.595 | 49.365 | 55.400002 |
CCL | 2017-01-12 | 54.220001 | 54.299999 | 53.25 | 53.639999 | 48.136074 | 3,121,400 | 53.8525 | 54.106723 | 54.299999 | 53.25 | 53.958 | 52.8275 | 51.7192 | 0.880011 | 53.364583 | 52.71245 | 51.683523 | 1.310001 | 0.960067 | 0.945054 | 51.666486 | up | 53.364583 | 52.71245 | 0.652134 | 0.563039 | 0.089095 | 54.587522 | 51.067478 | 57.272477 | 53.285 | 52.82 | 50.8325 | 49.535 | 55.889999 |
CCL | 2017-01-13 | 53.470001 | 53.75 | 53.189999 | 53.459999 | 47.974548 | 1,940,200 | 53.4675 | 53.979611 | 53.979611 | 53.189999 | 53.92 | 52.88 | 51.82 | 0.885099 | 53.379263 | 52.767824 | 51.753189 | 0.560001 | 0.931491 | 0.906549 | 51.666486 | up | 53.379263 | 52.767824 | 0.611439 | 0.572719 | 0.03872 | 54.650197 | 51.109802 | 55.77059 | 53.305001 | 52.82 | 51.05 | 49.535 | 55.5 |
CCL | 2017-01-17 | 53.48 | 53.48 | 52.75 | 53.09 | 47.642509 | 2,738,200 | 53.2 | 53.723555 | 53.723555 | 52.75 | 53.8 | 52.8865 | 51.9164 | 0.886194 | 53.334761 | 52.791688 | 51.805613 | 0.73 | 0.917098 | 0.888894 | 51.666486 | up | 53.334761 | 52.791688 | 0.543072 | 0.56679 | -0.023717 | 54.658888 | 51.114112 | 52.710721 | 53.555001 | 52.82 | 51.060001 | 49.545 | 55.919998 |
CCL | 2017-01-18 | 52.790001 | 53.73 | 52.650002 | 53.599998 | 48.100182 | 3,185,900 | 53.1925 | 53.461778 | 53.73 | 52.650002 | 53.669999 | 52.9915 | 52.022 | 0.836271 | 53.375566 | 52.851563 | 51.875981 | 1.079998 | 0.928734 | 0.908004 | 51.666486 | up | 53.375566 | 52.851563 | 0.524003 | 0.558232 | -0.034229 | 54.664043 | 51.318957 | 56.272029 | 53.760001 | 52.82 | 51.1175 | 49.644999 | 56.029999 |
CCL | 2017-01-19 | 53.599998 | 54.139999 | 53.419998 | 53.450001 | 47.965565 | 2,163,200 | 53.652499 | 53.327139 | 54.139999 | 53.327139 | 53.447999 | 53.098 | 52.1302 | 0.742581 | 53.387018 | 52.895892 | 51.937707 | 0.720001 | 0.913825 | 0.889204 | 51.666486 | up | 53.387018 | 52.895892 | 0.491126 | 0.544811 | -0.053685 | 54.583163 | 51.612837 | 54.961036 | 53.760001 | 52.82 | 51.132501 | 49.66 | 56.049999 |
CCL | 2017-01-20 | 53.529999 | 53.950001 | 53.029999 | 53.299999 | 47.830963 | 2,666,200 | 53.4525 | 53.489819 | 53.950001 | 53.029999 | 53.379999 | 53.1385 | 52.2164 | 0.729652 | 53.37363 | 52.925826 | 51.99113 | 0.920002 | 0.914266 | 0.892284 | 51.666486 | up | 53.37363 | 52.925826 | 0.447805 | 0.52541 | -0.077605 | 54.597804 | 51.679196 | 53.615795 | 53.760001 | 52.82 | 51.132501 | 49.66 | 55.950001 |
CCL | 2017-01-23 | 53.330002 | 53.82 | 53.029999 | 53.77 | 48.252739 | 2,381,100 | 53.4875 | 53.471159 | 53.82 | 53.029999 | 53.442 | 53.1725 | 52.2954 | 0.742994 | 53.43461 | 52.988357 | 52.06089 | 0.790001 | 0.90539 | 0.882056 | 51.666486 | up | 53.43461 | 52.988357 | 0.446253 | 0.509578 | -0.063325 | 54.658489 | 51.686511 | 57.154442 | 53.760001 | 52.82 | 51.222501 | 49.66 | 56.5 |
CCL | 2017-01-24 | 53.720001 | 54.709999 | 53.66 | 54.529999 | 48.934753 | 2,532,800 | 54.155 | 53.47933 | 54.709999 | 53.47933 | 53.729999 | 53.2785 | 52.3988 | 0.778847 | 53.603132 | 53.102553 | 52.157718 | 1.049999 | 0.915719 | 0.89885 | 51.666486 | up | 53.603132 | 53.102553 | 0.500579 | 0.507778 | -0.0072 | 54.836194 | 51.720806 | 62.179012 | 53.680001 | 52.82 | 51.270001 | 49.66 | 56.57 |
CCL | 2017-01-25 | 54.700001 | 55.889999 | 54.650002 | 55.830002 | 50.101364 | 5,113,200 | 55.267501 | 53.817165 | 55.889999 | 53.817165 | 54.176 | 53.4185 | 52.517 | 0.961957 | 53.945727 | 53.304586 | 52.301729 | 1.36 | 0.947453 | 0.944965 | 52.435106 | up | 53.945727 | 53.304586 | 0.641141 | 0.534451 | 0.10669 | 55.342414 | 51.494586 | 68.897918 | 54.270001 | 53.33 | 51.742499 | 49.794998 | 55.720001 |
CCL | 2017-01-26 | 56.810001 | 57.790001 | 56.450001 | 56.93 | 51.088497 | 5,702,300 | 56.995001 | 54.542333 | 57.790001 | 54.542333 | 54.872 | 53.633 | 52.6592 | 1.222298 | 54.404846 | 53.573135 | 52.48323 | 1.959999 | 1.019778 | 1.046468 | 53.980596 | up | 54.404846 | 53.573135 | 0.831711 | 0.593903 | 0.237808 | 56.077596 | 51.188404 | 73.231285 | 55.220002 | 54.280001 | 51.9675 | 49.794998 | 55.740002 |
CCL | 2017-01-27 | 56.939999 | 56.98 | 56.110001 | 56.290001 | 50.51416 | 2,927,800 | 56.58 | 55.768667 | 56.98 | 55.768667 | 55.47 | 53.838 | 52.7694 | 1.308336 | 54.69487 | 53.774385 | 52.632515 | 0.869999 | 1.00908 | 1.028821 | 53.980596 | up | 54.69487 | 53.774385 | 0.920485 | 0.659219 | 0.261266 | 56.454672 | 51.221328 | 67.351576 | 55.220002 | 54.585001 | 51.902499 | 49.794998 | 55.529999 |
CCL | 2017-01-30 | 56 | 56.139999 | 55.52 | 55.639999 | 49.930851 | 3,279,000 | 55.825 | 56.174334 | 56.174334 | 55.52 | 55.844 | 54.0205 | 52.8628 | 1.291452 | 54.840274 | 53.912578 | 52.750455 | 0.770001 | 0.992003 | 1.002939 | 53.980596 | up | 54.840274 | 53.912578 | 0.927696 | 0.712915 | 0.214781 | 56.603403 | 51.437596 | 61.914428 | 55.220002 | 54.745001 | 51.902499 | 49.794998 | 55.529999 |
CCL | 2017-01-31 | 55.639999 | 55.639999 | 54.75 | 55.380001 | 49.697536 | 2,966,100 | 55.3525 | 55.999667 | 55.999667 | 54.75 | 56.014001 | 54.1865 | 52.9516 | 1.238477 | 54.923309 | 54.021276 | 52.853575 | 0.889999 | 0.984717 | 0.991645 | 53.980596 | up | 54.923309 | 54.021276 | 0.902033 | 0.750738 | 0.151295 | 56.663454 | 51.709546 | 59.833728 | 55.41 | 54.745001 | 51.959999 | 49.794998 | 56.200001 |
CCL | 2017-02-01 | 55.27 | 55.700001 | 55.029999 | 55.470001 | 49.778313 | 1,951,800 | 55.3675 | 55.676083 | 55.700001 | 55.029999 | 55.942 | 54.353 | 53.031 | 1.170862 | 55.007416 | 54.128589 | 52.95618 | 0.670002 | 0.962237 | 0.959481 | 53.980596 | up | 55.007416 | 54.128589 | 0.878826 | 0.776356 | 0.10247 | 56.694724 | 52.011276 | 60.330697 | 55.41 | 54.745001 | 51.959999 | 49.794998 | 57.209999 |
CCL | 2017-02-02 | 55.450001 | 55.459999 | 55.080002 | 55.310001 | 49.63472 | 1,514,100 | 55.325001 | 55.521792 | 55.521792 | 55.080002 | 55.618001 | 54.4775 | 53.1072 | 1.13098 | 55.053967 | 54.216101 | 53.048486 | 0.389999 | 0.921363 | 0.902533 | 53.980596 | up | 55.053967 | 54.216101 | 0.837866 | 0.788658 | 0.049208 | 56.73946 | 52.21554 | 58.934648 | 55.41 | 54.745001 | 51.959999 | 49.794998 | 57.110001 |
CCL | 2017-02-03 | 55.419998 | 55.720001 | 55.209999 | 55.279999 | 49.6078 | 1,573,600 | 55.407499 | 55.423396 | 55.720001 | 55.209999 | 55.416 | 54.556 | 53.1876 | 1.12939 | 55.088741 | 54.294908 | 53.135997 | 0.510002 | 0.89198 | 0.86328 | 53.980596 | up | 55.088741 | 54.294908 | 0.793833 | 0.789693 | 0.00414 | 56.814779 | 52.297221 | 58.660539 | 55.725 | 54.745001 | 51.959999 | 49.794998 | 56.990002 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.