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 | 2019-06-26 | 45.619999 | 45.93 | 45.25 | 45.380001 | 43.860367 | 7,337,000 | 45.545 | 46.267864 | 46.267864 | 45.25 | 46.452 | 50.7945 | 52.4972 | 2.75337 | 48.954102 | 50.62499 | 51.880717 | 0.68 | 1.406591 | 1.489715 | 50.059145 | down | 48.954102 | 50.62499 | -1.670888 | -0.89885 | -0.772038 | 56.301239 | 45.28776 | 23.409645 | 49.17 | 49.430001 | 53.704999 | 53.8 | 45.959999 |
CCL | 2019-06-27 | 45.209999 | 46.200001 | 44.759998 | 45.919998 | 44.38229 | 6,662,700 | 45.522499 | 45.906432 | 46.200001 | 44.759998 | 45.876 | 50.513 | 52.3196 | 2.952652 | 48.487317 | 50.276472 | 51.646963 | 1.440003 | 1.408977 | 1.484744 | 49.934231 | down | 48.487317 | 50.276472 | -1.789156 | -1.076911 | -0.712244 | 56.418304 | 44.607695 | 27.332741 | 49.049999 | 49.31 | 53.692499 | 53.8 | 45.209999 |
CCL | 2019-06-28 | 46 | 46.610001 | 45.799999 | 46.549999 | 44.991192 | 5,950,300 | 46.24 | 45.714465 | 46.610001 | 45.714465 | 45.86 | 50.281 | 52.1598 | 3.076358 | 48.189268 | 50.000437 | 51.447082 | 0.810002 | 1.366193 | 1.41727 | 49.934231 | down | 48.189268 | 50.000437 | -1.811169 | -1.223763 | -0.587406 | 56.433715 | 44.128284 | 31.726551 | 49.025 | 49.31 | 53.692499 | 53.8 | 45.060001 |
CCL | 2019-07-01 | 46.759998 | 47.09 | 46.169998 | 46.290001 | 44.739895 | 4,821,000 | 46.577499 | 45.977233 | 47.09 | 45.977233 | 45.918 | 50.0395 | 52.013 | 3.194347 | 47.897073 | 49.72559 | 51.244844 | 0.920002 | 1.334323 | 1.367543 | 49.934231 | down | 47.897073 | 49.72559 | -1.828517 | -1.344714 | -0.483803 | 56.428194 | 43.650805 | 30.896276 | 49.025 | 49.31 | 53.1525 | 53.8 | 45.419998 |
CCL | 2019-07-02 | 46.34 | 46.560001 | 46.080002 | 46.529999 | 44.971863 | 4,150,300 | 46.377501 | 46.277366 | 46.560001 | 46.080002 | 46.134 | 49.752 | 51.8822 | 3.240507 | 47.686754 | 49.48888 | 51.059948 | 0.479999 | 1.273299 | 1.278788 | 49.934231 | down | 47.686754 | 49.48888 | -1.802126 | -1.436196 | -0.36593 | 56.233014 | 43.270985 | 32.648418 | 46.92 | 49.31 | 53.1525 | 53.8 | 46.450001 |
CCL | 2019-07-03 | 46.68 | 46.68 | 46.029999 | 46.18 | 44.633579 | 2,599,300 | 46.3925 | 46.327433 | 46.68 | 46.029999 | 46.293999 | 49.5165 | 51.7308 | 3.323535 | 47.454946 | 49.243777 | 50.868577 | 0.650001 | 1.228778 | 1.21591 | 49.934231 | down | 47.454946 | 49.243777 | -1.788832 | -1.506723 | -0.282109 | 56.16357 | 42.86943 | 31.398115 | 46.019999 | 49.31 | 53.135 | 53.8 | 46 |
CCL | 2019-07-05 | 46.669998 | 46.970001 | 46.400002 | 46.91 | 45.339134 | 3,597,100 | 46.7375 | 46.359966 | 46.970001 | 46.359966 | 46.492 | 49.304 | 51.5944 | 3.348695 | 47.371108 | 49.070905 | 50.713339 | 0.790001 | 1.197437 | 1.173319 | 49.934231 | down | 47.371108 | 49.070905 | -1.699797 | -1.545338 | -0.154459 | 56.00139 | 42.606609 | 36.831776 | 45.924999 | 49.31 | 52.915001 | 53.8 | 45.549999 |
CCL | 2019-07-08 | 46.650002 | 46.919998 | 46.310001 | 46.419998 | 44.865543 | 4,066,200 | 46.575 | 46.548733 | 46.919998 | 46.310001 | 46.466 | 49.0135 | 51.4462 | 3.333479 | 47.224783 | 48.874542 | 50.544973 | 0.609997 | 1.155477 | 1.116987 | 49.934231 | down | 47.224783 | 48.874542 | -1.649758 | -1.566222 | -0.083536 | 55.680458 | 42.346541 | 34.837162 | 45.924999 | 49.31 | 52.842501 | 53.8 | 45.939999 |
CCL | 2019-07-09 | 46 | 46.189999 | 45.810001 | 45.919998 | 44.38229 | 5,222,000 | 45.98 | 46.561867 | 46.561867 | 45.810001 | 46.391999 | 48.650499 | 51.2762 | 3.250136 | 47.024047 | 48.655687 | 50.363601 | 0.609997 | 1.116514 | 1.066288 | 49.198863 | down | 47.024047 | 48.655687 | -1.631639 | -1.579306 | -0.052334 | 55.150771 | 42.150228 | 32.880433 | 45.924999 | 49.31 | 52.660001 | 53.8 | 44.709999 |
CCL | 2019-07-10 | 46.110001 | 46.110001 | 45.259998 | 45.509998 | 43.986015 | 4,056,800 | 45.7475 | 46.270933 | 46.270933 | 45.259998 | 46.187999 | 48.267499 | 51.0978 | 3.138952 | 46.791116 | 48.422673 | 50.173264 | 0.850003 | 1.097478 | 1.044659 | 48.818977 | down | 46.791116 | 48.422673 | -1.631556 | -1.589756 | -0.0418 | 54.545403 | 41.989596 | 31.326616 | 45.924999 | 49.31 | 52.645 | 53.620001 | 44.299999 |
CCL | 2019-07-11 | 45.650002 | 45.900002 | 45.259998 | 45.830002 | 44.295303 | 2,799,600 | 45.660001 | 46.009216 | 46.009216 | 45.259998 | 46.117999 | 47.8895 | 50.9172 | 2.938412 | 46.643253 | 48.230623 | 50.00294 | 0.640004 | 1.064801 | 1.004194 | 48.592581 | down | 46.643253 | 48.230623 | -1.58737 | -1.589279 | 0.001908 | 53.766324 | 42.012675 | 33.950172 | 46.174999 | 49.31 | 52.5425 | 53.620001 | 44.93 |
CCL | 2019-07-12 | 45.869999 | 46.369999 | 45.790001 | 46.259998 | 44.710899 | 2,871,900 | 46.072499 | 45.834609 | 46.369999 | 45.790001 | 45.987999 | 47.56 | 50.726 | 2.713789 | 46.58429 | 48.084651 | 49.856158 | 0.579998 | 1.030172 | 0.961774 | 48.592581 | down | 46.58429 | 48.084651 | -1.50036 | -1.571495 | 0.071135 | 52.987578 | 42.132421 | 37.410347 | 46.174999 | 49.31 | 52.385 | 53.539999 | 45.740002 |
CCL | 2019-07-15 | 46.25 | 47.080002 | 46.220001 | 46.950001 | 45.377796 | 3,876,400 | 46.625001 | 45.953554 | 47.080002 | 45.953554 | 46.093999 | 47.2515 | 50.5784 | 2.37845 | 46.640554 | 48.000603 | 49.742191 | 0.860001 | 1.018017 | 0.951597 | 48.592581 | down | 46.640554 | 48.000603 | -1.360049 | -1.529206 | 0.169157 | 52.0084 | 42.4946 | 42.606263 | 46.17 | 49.31 | 52.280001 | 53.414999 | 45.349998 |
CCL | 2019-07-16 | 46.709999 | 46.959999 | 46.23 | 46.450001 | 44.894539 | 4,392,400 | 46.5875 | 46.289277 | 46.959999 | 46.23 | 46.2 | 46.96 | 50.4038 | 2.066533 | 46.611238 | 47.885743 | 49.613085 | 0.729999 | 0.997444 | 0.929437 | 48.592581 | down | 46.611238 | 47.885743 | -1.274505 | -1.478266 | 0.20376 | 51.093066 | 42.826934 | 40.014021 | 46.17 | 49.31 | 52.1175 | 52.975 | 45.950001 |
CCL | 2019-07-17 | 46.450001 | 46.509998 | 45.599998 | 45.639999 | 44.111664 | 4,730,300 | 46.049999 | 46.438389 | 46.509998 | 45.599998 | 46.226 | 46.623 | 50.2196 | 1.64213 | 46.461816 | 47.719392 | 49.457278 | 0.91 | 0.991198 | 0.927493 | 48.592581 | down | 46.461816 | 47.719392 | -1.257575 | -1.434128 | 0.176552 | 49.90726 | 43.33874 | 36.174274 | 46.17 | 49.31 | 52.3175 | 52.975 | 45.09 |
CCL | 2019-07-18 | 45.650002 | 45.889999 | 45.43 | 45.490002 | 43.966686 | 2,489,200 | 45.615001 | 46.244194 | 46.244194 | 45.43 | 46.158 | 46.2555 | 50.0558 | 0.766629 | 46.312307 | 47.554252 | 49.301698 | 0.459999 | 0.953255 | 0.880744 | 48.302231 | down | 46.312307 | 47.554252 | -1.241945 | -1.395691 | 0.153746 | 47.788758 | 44.722241 | 35.495009 | 46.17 | 49.234999 | 52.327501 | 52.975 | 43.279999 |
CCL | 2019-07-19 | 45.720001 | 45.990002 | 45.07 | 45.09 | 43.580082 | 2,845,200 | 45.467501 | 45.929597 | 45.990002 | 45.07 | 45.924001 | 46.07 | 49.8772 | 0.531255 | 46.124259 | 47.371715 | 49.136534 | 0.920002 | 0.95088 | 0.88467 | 48.18401 | down | 46.124259 | 47.371715 | -1.247455 | -1.366044 | 0.118589 | 47.132509 | 45.007491 | 33.678824 | 46.075001 | 49.049999 | 52.220001 | 53.050001 | 43.48 |
CCL | 2019-07-22 | 45.139999 | 45.369999 | 44.790001 | 45.099998 | 43.589745 | 2,792,100 | 45.099999 | 45.698549 | 45.698549 | 44.790001 | 45.554 | 45.9935 | 49.7004 | 0.555956 | 45.966681 | 47.203439 | 48.978238 | 0.579998 | 0.924389 | 0.854203 | 47.642608 | down | 45.966681 | 47.203439 | -1.236759 | -1.340187 | 0.103428 | 47.105412 | 44.881588 | 33.770042 | 45.935002 | 49.049999 | 52.220001 | 53.165001 | 43.029999 |
CCL | 2019-07-23 | 45.700001 | 46.310001 | 45.689999 | 46.200001 | 44.652912 | 4,392,200 | 45.975 | 45.399274 | 46.310001 | 45.399274 | 45.504 | 46.0035 | 49.5376 | 0.557875 | 46.002576 | 47.129111 | 48.869288 | 1.210003 | 0.94479 | 0.889783 | 47.642608 | down | 46.002576 | 47.129111 | -1.126534 | -1.297456 | 0.170922 | 47.119249 | 44.887751 | 43.050809 | 45.935002 | 49.049999 | 52.207501 | 53.165001 | 43.400002 |
CCL | 2019-07-24 | 46.200001 | 47.139999 | 46.119999 | 47.119999 | 45.542103 | 5,333,600 | 46.645 | 45.687137 | 47.139999 | 45.687137 | 45.8 | 46.087 | 49.4244 | 0.594449 | 46.174487 | 47.128436 | 48.800688 | 1.02 | 0.950162 | 0.902804 | 47.642608 | down | 46.174487 | 47.128436 | -0.953948 | -1.228755 | 0.274806 | 47.275897 | 44.898102 | 49.433059 | 45.965 | 49.025 | 52.207501 | 53.165001 | 44 |
CCL | 2019-07-25 | 46.970001 | 47.299999 | 46.419998 | 46.619999 | 45.058849 | 4,309,600 | 46.827499 | 46.166068 | 47.299999 | 46.166068 | 46.025999 | 46.149 | 49.2804 | 0.58135 | 46.243028 | 47.090774 | 48.715171 | 0.880001 | 0.94515 | 0.900524 | 47.642608 | down | 46.243028 | 47.090774 | -0.847746 | -1.152553 | 0.304807 | 47.311699 | 44.9863 | 46.39021 | 46.045 | 49.025 | 52.172501 | 53.165001 | 44.080002 |
CCL | 2019-07-26 | 47.02 | 47.549999 | 46.889999 | 47.27 | 45.687084 | 3,324,300 | 47.1825 | 46.496784 | 47.549999 | 46.496784 | 46.461999 | 46.2165 | 49.15 | 0.629722 | 46.401023 | 47.10405 | 48.658498 | 0.93 | 0.944068 | 0.903472 | 47.642608 | down | 46.401023 | 47.10405 | -0.703026 | -1.062648 | 0.359621 | 47.475945 | 44.957055 | 50.643599 | 46.17 | 46.92 | 52.372501 | 53.165001 | 43.669998 |
CCL | 2019-07-29 | 47.02 | 47.389999 | 47 | 47.349998 | 45.7644 | 2,531,100 | 47.189999 | 46.839642 | 47.389999 | 46.839642 | 46.911999 | 46.2565 | 49.0184 | 0.675747 | 46.547019 | 47.122268 | 48.607184 | 0.389999 | 0.904492 | 0.852124 | 47.642608 | down | 46.547019 | 47.122268 | -0.575249 | -0.965168 | 0.389919 | 47.607994 | 44.905005 | 51.157218 | 46.17 | 46.154999 | 50.065001 | 51.075001 | 43.889999 |
CCL | 2019-07-30 | 47.119999 | 47.400002 | 47.02 | 47.380001 | 45.7934 | 2,467,100 | 47.230001 | 47.01482 | 47.400002 | 47.01482 | 47.147999 | 46.311 | 48.8924 | 0.721029 | 46.67517 | 47.141359 | 48.559059 | 0.380002 | 0.867028 | 0.804912 | 47.642608 | down | 46.67517 | 47.141359 | -0.466189 | -0.865372 | 0.399183 | 47.753058 | 44.868941 | 51.361649 | 46.17 | 46.154999 | 50.065001 | 51.075001 | 45.110001 |
CCL | 2019-07-31 | 47.360001 | 47.610001 | 46.880001 | 47.23 | 45.648422 | 6,388,100 | 47.270001 | 47.12241 | 47.610001 | 46.880001 | 47.17 | 46.346 | 48.7894 | 0.748679 | 46.760529 | 47.147925 | 48.506939 | 0.73 | 0.857241 | 0.797421 | 47.642608 | down | 46.760529 | 47.147925 | -0.387397 | -0.769777 | 0.38238 | 47.843358 | 44.848642 | 50.229715 | 46.200001 | 46.185 | 49.56 | 50.680001 | 45.720001 |
CCL | 2019-08-01 | 47.09 | 47.459999 | 46.279999 | 46.66 | 45.097507 | 5,407,600 | 46.8725 | 47.196206 | 47.459999 | 46.279999 | 47.178 | 46.37 | 48.6694 | 0.750768 | 46.745063 | 47.111783 | 48.43451 | 1.18 | 0.880295 | 0.835679 | 47.642608 | down | 46.745063 | 47.111783 | -0.36672 | -0.689166 | 0.322446 | 47.871536 | 44.868463 | 46.07437 | 46.200001 | 46.185 | 49.3 | 50.520001 | 47.610001 |
CCL | 2019-08-02 | 46.43 | 46.48 | 45.540001 | 45.959999 | 44.420948 | 2,669,500 | 46.1025 | 47.034353 | 47.034353 | 45.540001 | 46.916 | 46.3225 | 48.536 | 0.744834 | 46.624284 | 47.026465 | 48.337471 | 1.119999 | 0.897416 | 0.864111 | 47.642608 | down | 46.624284 | 47.026465 | -0.402182 | -0.631769 | 0.229587 | 47.812168 | 44.832831 | 41.530537 | 46.575001 | 46.185 | 49.3 | 50.520001 | 49.66 |
CCL | 2019-08-05 | 45 | 45.310001 | 44.619999 | 45.209999 | 43.696064 | 5,741,700 | 45.035 | 46.568426 | 46.568426 | 44.619999 | 46.488 | 46.262 | 48.4078 | 0.784579 | 46.406702 | 46.891912 | 48.214825 | 1.34 | 0.92903 | 0.9117 | 47.642608 | down | 46.406702 | 46.891912 | -0.485211 | -0.602457 | 0.117246 | 47.831158 | 44.692841 | 37.287529 | 46.115 | 46.115 | 49.179999 | 50.4 | 49.709999 |
CCL | 2019-08-06 | 45.32 | 45.439999 | 44.580002 | 45.060001 | 43.55109 | 4,097,000 | 45.100001 | 45.801713 | 45.801713 | 44.580002 | 46.024 | 46.219 | 48.2768 | 0.826743 | 46.199517 | 46.756215 | 48.091106 | 0.859997 | 0.924099 | 0.906529 | 47.642608 | down | 46.199517 | 46.756215 | -0.556698 | -0.593305 | 0.036607 | 47.872486 | 44.565513 | 36.484695 | 46.095002 | 46.095002 | 49.1675 | 50.4 | 49.619999 |
CCL | 2019-08-07 | 44.939999 | 45.68 | 44.75 | 45.419998 | 43.899029 | 3,493,200 | 45.197499 | 45.450857 | 45.68 | 44.75 | 45.661999 | 46.2145 | 48.1602 | 0.831039 | 46.079591 | 46.657236 | 47.986357 | 0.93 | 0.92452 | 0.908877 | 47.642608 | down | 46.079591 | 46.657236 | -0.577645 | -0.590173 | 0.012528 | 47.876578 | 44.552421 | 39.832954 | 46.095002 | 46.095002 | 49.1675 | 50.4 | 50.549999 |
CCL | 2019-08-08 | 45.619999 | 46.709999 | 45.41 | 46.450001 | 44.894539 | 4,345,600 | 46.0475 | 45.324178 | 46.709999 | 45.324178 | 45.62 | 46.2455 | 48.0572 | 0.827498 | 46.136577 | 46.641885 | 47.926107 | 1.299999 | 0.95134 | 0.947989 | 47.642608 | down | 46.136577 | 46.641885 | -0.505308 | -0.5732 | 0.067892 | 47.900495 | 44.590504 | 48.240264 | 46.095002 | 46.095002 | 48.115 | 50.4 | 48.919998 |
CCL | 2019-08-09 | 46.330002 | 46.330002 | 45.43 | 46 | 44.45961 | 3,453,600 | 46.022501 | 45.685839 | 46.330002 | 45.43 | 45.628 | 46.2325 | 47.9462 | 0.829298 | 46.115565 | 46.594338 | 47.850574 | 1.020001 | 0.956244 | 0.95519 | 47.642608 | down | 46.115565 | 46.594338 | -0.478773 | -0.554315 | 0.075542 | 47.891097 | 44.573903 | 45.264389 | 46.095002 | 46.095002 | 47.664999 | 50.4 | 49.369999 |
CCL | 2019-08-12 | 45.93 | 45.93 | 45.330002 | 45.549999 | 44.024677 | 3,187,900 | 45.685 | 45.85417 | 45.93 | 45.330002 | 45.696 | 46.1625 | 47.8334 | 0.82462 | 46.028555 | 46.51698 | 47.760355 | 0.669998 | 0.935798 | 0.926671 | 47.642608 | down | 46.028555 | 46.51698 | -0.488425 | -0.541137 | 0.052712 | 47.811741 | 44.513259 | 42.444627 | 46.095002 | 46.095002 | 47.617499 | 50.4 | 48.84 |
CCL | 2019-08-13 | 45.310001 | 46.119999 | 45.009998 | 45.939999 | 44.401615 | 3,185,700 | 45.594999 | 45.769585 | 46.119999 | 45.009998 | 45.871999 | 46.137 | 47.7298 | 0.823146 | 46.014931 | 46.474241 | 47.688969 | 1.110001 | 0.948241 | 0.945004 | 47.642608 | down | 46.014931 | 46.474241 | -0.45931 | -0.524771 | 0.065462 | 47.783292 | 44.490707 | 45.607148 | 46.020001 | 46.095002 | 47.617499 | 50.4 | 48.380001 |
CCL | 2019-08-14 | 45.200001 | 45.299999 | 44.369999 | 44.709999 | 43.212807 | 4,936,000 | 44.895 | 45.682292 | 45.682292 | 44.369999 | 45.73 | 46.0905 | 47.5784 | 0.877193 | 45.814172 | 46.343556 | 47.572146 | 1.57 | 0.992653 | 1.007503 | 47.642608 | down | 45.814172 | 46.343556 | -0.529384 | -0.525694 | -0.00369 | 47.844887 | 44.336113 | 38.434299 | 45.539999 | 45.99 | 47.617499 | 50.4 | 48.220001 |
CCL | 2019-08-15 | 44.790001 | 44.860001 | 43.970001 | 44.299999 | 42.816536 | 3,488,300 | 44.480001 | 45.288646 | 45.288646 | 43.970001 | 45.299999 | 46.031 | 47.4466 | 0.956815 | 45.581223 | 46.192181 | 47.443827 | 0.89 | 0.98532 | 0.995753 | 47.40226 | down | 45.581223 | 46.192181 | -0.610959 | -0.542747 | -0.068212 | 47.944629 | 44.11737 | 36.380352 | 45.34 | 45.790001 | 47.617499 | 50.4 | 47.700001 |
CCL | 2019-08-16 | 44.619999 | 45.150002 | 44.450001 | 44.93 | 43.425438 | 2,083,100 | 44.787501 | 44.884323 | 45.150002 | 44.450001 | 45.085999 | 46.023 | 47.322 | 0.965724 | 45.481034 | 46.098686 | 47.345245 | 0.850003 | 0.975655 | 0.981178 | 47.40226 | down | 45.481034 | 46.098686 | -0.617652 | -0.557728 | -0.059924 | 47.954447 | 44.091552 | 41.549298 | 45.34 | 45.790001 | 47.742499 | 50.4 | 47.619999 |
CCL | 2019-08-19 | 45.849998 | 46.049999 | 45.650002 | 45.740002 | 44.208317 | 2,487,500 | 45.8225 | 44.835912 | 46.049999 | 44.835912 | 45.124 | 46.055 | 47.1922 | 0.943886 | 45.520876 | 46.072117 | 47.282295 | 1.119999 | 0.985965 | 0.99506 | 47.40226 | down | 45.520876 | 46.072117 | -0.551242 | -0.556431 | 0.005189 | 47.942772 | 44.167227 | 47.459892 | 45.34 | 45.790001 | 47.742499 | 50.4 | 48.060001 |
CCL | 2019-08-20 | 45.369999 | 45.549999 | 45.09 | 45.349998 | 43.831375 | 2,817,900 | 45.339999 | 45.329206 | 45.549999 | 45.09 | 45.006 | 46.0125 | 47.0356 | 0.956071 | 45.494587 | 46.018627 | 47.206518 | 0.650002 | 0.961968 | 0.960554 | 47.40226 | down | 45.494587 | 46.018627 | -0.52404 | -0.549953 | 0.025912 | 47.924643 | 44.100357 | 45.095382 | 45.34 | 45.790001 | 47.74 | 50.4 | 43.950001 |
CCL | 2019-08-21 | 45.869999 | 45.98 | 45.549999 | 45.950001 | 44.411285 | 3,383,700 | 45.8375 | 45.334603 | 45.98 | 45.334603 | 45.254 | 45.954 | 46.8912 | 0.919848 | 45.56465 | 46.013544 | 47.157243 | 0.630002 | 0.938256 | 0.927499 | 47.40226 | down | 45.56465 | 46.013544 | -0.448893 | -0.529741 | 0.080848 | 47.793696 | 44.114304 | 49.281842 | 45.150002 | 45.790001 | 47.74 | 50.064999 | 43.580002 |
CCL | 2019-08-22 | 45.68 | 45.790001 | 44.849998 | 45.09 | 44.059509 | 3,170,100 | 45.3525 | 45.586051 | 45.790001 | 44.849998 | 45.412 | 45.8775 | 46.7252 | 0.925151 | 45.491627 | 45.945133 | 47.076175 | 1.100003 | 0.949809 | 0.94475 | 47.40226 | down | 45.491627 | 45.945133 | -0.453506 | -0.514494 | 0.060988 | 47.727802 | 44.027198 | 44.092279 | 45.045 | 45.790001 | 47.74 | 50.029999 | 43.709999 |
CCL | 2019-08-23 | 45.220001 | 45.27 | 43.189999 | 43.279999 | 42.290871 | 3,779,300 | 44.24 | 45.469275 | 45.469275 | 43.189999 | 45.082 | 45.678 | 46.5338 | 1.032986 | 45.151377 | 45.747716 | 46.927305 | 2.080001 | 1.030537 | 1.058275 | 47.40226 | down | 45.151377 | 45.747716 | -0.596339 | -0.530863 | -0.065476 | 47.743971 | 43.612028 | 35.596302 | 44.654999 | 45.4 | 47.702499 | 49.814999 | 42.490002 |
CCL | 2019-08-26 | 43.619999 | 43.880001 | 43.27 | 43.48 | 42.486301 | 3,275,300 | 43.5625 | 44.854638 | 44.854638 | 43.27 | 44.63 | 45.4845 | 46.341 | 1.065263 | 44.894242 | 45.579737 | 46.792117 | 0.610001 | 1.000499 | 1.013447 | 46.615342 | down | 44.894242 | 45.579737 | -0.685495 | -0.561789 | -0.123706 | 47.615025 | 43.353974 | 37.039926 | 44.619999 | 45.4 | 47.5625 | 49.599999 | 41.439999 |
CCL | 2019-08-27 | 43.73 | 43.970001 | 43.02 | 43.029999 | 42.046589 | 4,200,100 | 43.4375 | 44.208569 | 44.208569 | 43.02 | 44.166 | 45.267 | 46.156 | 1.101349 | 44.607435 | 45.390867 | 46.644583 | 0.950001 | 0.996892 | 1.007103 | 46.516308 | down | 44.607435 | 45.390867 | -0.783432 | -0.606118 | -0.177314 | 47.469698 | 43.064301 | 35.131789 | 44.535 | 45.315001 | 47.4925 | 49.599999 | 41 |
CCL | 2019-08-28 | 42.66 | 43.52 | 42.419998 | 43.400002 | 42.408134 | 2,405,800 | 43 | 43.823034 | 43.823034 | 42.419998 | 43.656 | 45.0755 | 45.9764 | 1.074717 | 44.421676 | 45.243396 | 46.517344 | 1.100002 | 1.004257 | 1.016393 | 46.019177 | down | 44.421676 | 45.243396 | -0.821719 | -0.649238 | -0.172481 | 47.224933 | 42.926067 | 37.961718 | 44.234999 | 45.015 | 47.4925 | 49.574999 | 41.139999 |
CCL | 2019-08-29 | 43.860001 | 44.439999 | 43.82 | 44 | 42.994419 | 2,522,700 | 44.03 | 43.411517 | 44.439999 | 43.411517 | 43.438 | 44.9425 | 45.7996 | 1.032054 | 44.356803 | 45.151292 | 46.418625 | 1.039997 | 1.00681 | 1.018753 | 46.019177 | down | 44.356803 | 45.151292 | -0.794489 | -0.678288 | -0.116201 | 47.006608 | 42.878392 | 42.353548 | 44.234999 | 45.015 | 47.495 | 49.574999 | 40.91 |
CCL | 2019-08-30 | 44.119999 | 44.32 | 43.970001 | 44.080002 | 43.072594 | 3,176,000 | 44.122501 | 43.720759 | 44.32 | 43.720759 | 43.598001 | 44.8485 | 45.7052 | 1.020048 | 44.314218 | 45.071937 | 46.326914 | 0.349999 | 0.959895 | 0.951878 | 46.019177 | down | 44.314218 | 45.071937 | -0.757719 | -0.694174 | -0.063545 | 46.888596 | 42.808404 | 42.933647 | 44.199999 | 45.015 | 47.535 | 49.504999 | 40.130001 |
CCL | 2019-09-03 | 43.82 | 43.860001 | 42.919998 | 43.669998 | 42.671959 | 3,308,900 | 43.567499 | 43.92163 | 43.92163 | 42.919998 | 43.636 | 44.7715 | 45.646 | 1.049036 | 44.215107 | 44.96809 | 46.222721 | 1.160004 | 0.974188 | 0.97269 | 46.019177 | down | 44.215107 | 44.96809 | -0.752983 | -0.705936 | -0.047047 | 46.869572 | 42.673428 | 40.674605 | 44.199999 | 45.015 | 46.545 | 49.504999 | 40.529999 |
CCL | 2019-09-04 | 43.939999 | 44.459999 | 43.52 | 43.889999 | 42.886936 | 3,186,500 | 43.952499 | 43.744564 | 44.459999 | 43.52 | 43.808 | 44.713 | 45.6038 | 1.064608 | 44.165091 | 44.888232 | 46.131242 | 0.939999 | 0.971746 | 0.969421 | 46.019177 | down | 44.165091 | 44.888232 | -0.723141 | -0.709377 | -0.013764 | 46.842216 | 42.583783 | 42.425178 | 44.105 | 45.015 | 46.162499 | 49.469999 | 40.950001 |
CCL | 2019-09-05 | 44.25 | 45.310001 | 44.25 | 45.110001 | 44.079052 | 2,524,200 | 44.730001 | 43.848532 | 45.310001 | 43.848532 | 44.15 | 44.6975 | 45.597 | 1.055995 | 44.310462 | 44.904659 | 46.091193 | 1.420002 | 1.003764 | 1.014479 | 46.019177 | down | 44.310462 | 44.904659 | -0.594197 | -0.686341 | 0.092144 | 46.80949 | 42.58551 | 51.051061 | 43.865 | 45.015 | 46.162499 | 49.469999 | 41.549999 |
CCL | 2019-09-06 | 45.110001 | 45.889999 | 45.009998 | 45.720001 | 44.675114 | 3,456,300 | 45.4325 | 44.289266 | 45.889999 | 44.289266 | 44.494 | 44.661 | 45.6038 | 1.003546 | 44.527314 | 44.965055 | 46.076637 | 0.880001 | 0.994924 | 1.001031 | 46.019177 | down | 44.527314 | 44.965055 | -0.437741 | -0.636621 | 0.19888 | 46.668092 | 42.653908 | 54.705108 | 44.154999 | 44.939999 | 46.1925 | 49.324999 | 42.040001 |
CCL | 2019-09-09 | 45.57 | 47.66 | 45.57 | 47.610001 | 46.521915 | 6,328,100 | 46.6025 | 44.860883 | 47.66 | 44.860883 | 45.2 | 44.7415 | 45.6376 | 1.167748 | 45.001573 | 45.160977 | 46.136769 | 2.09 | 1.073144 | 1.109928 | 43.285215 | up | 45.001573 | 45.160977 | -0.159403 | -0.541177 | 0.381774 | 47.076996 | 42.406004 | 63.737542 | 45.039999 | 45.039999 | 46.1925 | 49.31 | 42.490002 |
CCL | 2019-09-10 | 48.279999 | 49.689999 | 48.119999 | 49.66 | 48.525066 | 7,331,700 | 48.937499 | 45.731692 | 49.689999 | 45.731692 | 46.398 | 44.947 | 45.6998 | 1.599382 | 45.718254 | 45.494238 | 46.274935 | 2.079998 | 1.145062 | 1.206935 | 45.284193 | up | 45.718254 | 45.494238 | 0.224017 | -0.388139 | 0.612155 | 48.145764 | 41.748236 | 70.588473 | 46.054999 | 46.054999 | 46.38 | 49.31 | 42.389999 |
CCL | 2019-09-11 | 49.369999 | 49.93 | 48.610001 | 49.709999 | 48.573921 | 6,314,200 | 49.405 | 47.334595 | 49.93 | 47.334595 | 47.562 | 45.1355 | 45.7682 | 1.913826 | 46.332369 | 45.806516 | 46.409643 | 1.319999 | 1.157558 | 1.218242 | 45.615276 | up | 46.332369 | 45.806516 | 0.525853 | -0.20534 | 0.731193 | 48.963153 | 41.307847 | 70.733702 | 46.424999 | 46.174999 | 46.115 | 49.24 | 42.439999 |
CCL | 2019-09-12 | 49.599998 | 49.970001 | 48.810001 | 49.619999 | 48.485977 | 4,216,300 | 49.5 | 48.369798 | 49.970001 | 48.369798 | 48.464 | 45.381 | 45.83 | 2.155973 | 46.838158 | 46.088996 | 46.535539 | 1.16 | 1.157732 | 1.212417 | 45.752749 | up | 46.838158 | 46.088996 | 0.749162 | -0.01444 | 0.763602 | 49.692946 | 41.069054 | 70.063061 | 46.445 | 46.195 | 46.095002 | 49.220002 | 42.790001 |
CCL | 2019-09-13 | 50.25 | 50.869999 | 50.16 | 50.549999 | 49.394726 | 4,124,500 | 50.4575 | 48.934899 | 50.869999 | 48.934899 | 49.43 | 45.6935 | 45.9174 | 2.426965 | 47.409211 | 46.419441 | 46.692969 | 1.25 | 1.164323 | 1.216176 | 46.866472 | up | 47.409211 | 46.419441 | 0.98977 | 0.186402 | 0.803368 | 50.54743 | 40.83957 | 72.920217 | 46.894999 | 46.644999 | 46.095002 | 49.220002 | 43.119999 |
CCL | 2019-09-16 | 49 | 49.759998 | 48.540001 | 48.919998 | 47.801975 | 5,847,100 | 49.054999 | 49.696199 | 49.759998 | 48.540001 | 49.691999 | 45.893 | 45.9576 | 2.522993 | 47.641639 | 46.604667 | 46.780304 | 2.009998 | 1.224728 | 1.295558 | 46.866472 | up | 47.641639 | 46.604667 | 1.036972 | 0.356516 | 0.680456 | 50.938986 | 40.847014 | 61.789334 | 47.195 | 46.644999 | 46.095002 | 49.220002 | 42.549999 |
CCL | 2019-09-17 | 48.299999 | 49.43 | 48.060001 | 49.369999 | 48.241695 | 3,742,100 | 48.79 | 49.375599 | 49.43 | 48.060001 | 49.633999 | 46.0745 | 46.0166 | 2.639295 | 47.907541 | 46.809507 | 46.88186 | 1.369999 | 1.235104 | 1.303002 | 46.866472 | up | 47.907541 | 46.809507 | 1.098034 | 0.50482 | 0.593214 | 51.353089 | 40.79591 | 63.448161 | 47.56 | 46.644999 | 46.095002 | 49.220002 | 44 |
CCL | 2019-09-18 | 48.860001 | 49.029999 | 48.380001 | 48.84 | 47.723808 | 3,218,700 | 48.7775 | 49.082799 | 49.082799 | 48.380001 | 49.459999 | 46.249 | 46.075 | 2.703465 | 48.050996 | 46.959914 | 46.95865 | 0.989998 | 1.217597 | 1.271702 | 46.866472 | up | 48.050996 | 46.959914 | 1.091082 | 0.622072 | 0.46901 | 51.65593 | 40.84207 | 60.136825 | 47.939999 | 46.644999 | 46.095002 | 49.220002 | 43.900002 |
CCL | 2019-09-19 | 48.889999 | 48.950001 | 48.299999 | 48.380001 | 47.274319 | 3,092,500 | 48.63 | 48.93015 | 48.950001 | 48.299999 | 49.211999 | 46.3705 | 46.1324 | 2.743627 | 48.101612 | 47.065105 | 47.014389 | 0.650002 | 1.177054 | 1.209532 | 46.866472 | up | 48.101612 | 47.065105 | 1.036507 | 0.704959 | 0.331548 | 51.857753 | 40.883246 | 57.339735 | 48.22 | 46.644999 | 46.057501 | 49.220002 | 44.57 |
CCL | 2019-09-20 | 48.57 | 48.639999 | 47.77 | 48.220001 | 47.117977 | 4,478,000 | 48.3 | 48.780075 | 48.780075 | 47.77 | 48.746 | 46.527 | 46.1802 | 2.755983 | 48.119826 | 47.150653 | 47.061668 | 0.869999 | 1.155122 | 1.175578 | 46.866472 | up | 48.119826 | 47.150653 | 0.969173 | 0.757802 | 0.211371 | 52.038966 | 41.015034 | 56.357833 | 49.32 | 46.644999 | 45.765 | 49.115 | 44.18 |
CCL | 2019-09-23 | 47.880001 | 47.900002 | 46.889999 | 47.700001 | 46.609859 | 3,404,800 | 47.592501 | 48.540037 | 48.540037 | 46.889999 | 48.502 | 46.748 | 46.209 | 2.657358 | 48.055237 | 47.191346 | 47.086701 | 1.330002 | 1.167613 | 1.191021 | 46.866472 | up | 48.055237 | 47.191346 | 0.863892 | 0.77902 | 0.084872 | 52.062716 | 41.433284 | 53.171028 | 48.879999 | 46.644999 | 45.565001 | 48.915001 | 44.16 |
CCL | 2019-09-24 | 48.07 | 48.790001 | 47.380001 | 47.619999 | 46.531685 | 3,611,600 | 47.965 | 48.066269 | 48.790001 | 47.380001 | 48.152 | 46.955 | 46.2224 | 2.548406 | 47.988278 | 47.223098 | 47.107615 | 1.41 | 1.184927 | 1.212919 | 46.866472 | up | 47.988278 | 47.223098 | 0.76518 | 0.776252 | -0.011072 | 52.051812 | 41.858188 | 52.677504 | 48.879999 | 46.644999 | 45.565001 | 48.915001 | 43.209999 |
CCL | 2019-09-25 | 46.970001 | 48.060001 | 46.900002 | 48.060001 | 46.961636 | 3,881,800 | 47.497501 | 48.015635 | 48.060001 | 46.900002 | 47.996001 | 47.2065 | 46.2546 | 2.383534 | 47.999312 | 47.285091 | 47.144963 | 1.159999 | 1.183146 | 1.207627 | 46.866472 | up | 47.999312 | 47.285091 | 0.714221 | 0.763846 | -0.049624 | 51.973567 | 42.439433 | 55.143527 | 48.879999 | 46.644999 | 45.565001 | 48.915001 | 42.889999 |
CCL | 2019-09-26 | 45.5 | 45.73 | 43.599998 | 43.950001 | 42.945564 | 12,694,600 | 44.695 | 47.756568 | 47.756568 | 43.599998 | 47.110001 | 47.234 | 46.2208 | 2.340082 | 47.376341 | 47.038047 | 47.01967 | 4.460003 | 1.417207 | 1.532864 | 49.263592 | down | 47.376341 | 47.038047 | 0.338294 | 0.678735 | -0.340441 | 51.914163 | 42.553837 | 36.178545 | 46.679998 | 46.644999 | 45.565001 | 48.915001 | 42.950001 |
CCL | 2019-09-27 | 43.099998 | 44.209999 | 43.09 | 43.580002 | 42.584023 | 7,540,600 | 43.495 | 46.225784 | 46.225784 | 43.09 | 46.182001 | 47.213 | 46.1826 | 2.372294 | 46.792289 | 46.781895 | 46.884781 | 1.119999 | 1.395978 | 1.491578 | 48.124733 | down | 46.792289 | 46.781895 | 0.010394 | 0.545067 | -0.534674 | 51.957588 | 42.468413 | 35.011177 | 46.26 | 46.644999 | 45.470001 | 48.915001 | 44.209999 |
CCL | 2019-09-30 | 43.810001 | 44.119999 | 43.52 | 43.709999 | 42.711048 | 4,732,500 | 43.79 | 44.860392 | 44.860392 | 43.52 | 45.384 | 47.1945 | 46.155 | 2.399301 | 46.318091 | 46.554348 | 46.76028 | 0.599999 | 1.339122 | 1.40242 | 48.027259 | down | 46.318091 | 46.554348 | -0.236257 | 0.388802 | -0.625059 | 51.993102 | 42.395898 | 35.795045 | 46.06 | 46.644999 | 45.417501 | 48.915001 | 44.860001 |
CCL | 2019-10-01 | 43.799999 | 44.169998 | 42.150002 | 42.490002 | 41.518932 | 6,694,400 | 43.1525 | 44.325196 | 44.325196 | 42.150002 | 44.358001 | 47.1355 | 46.1028 | 2.502807 | 45.729154 | 46.253285 | 46.592818 | 2.019996 | 1.387756 | 1.464178 | 47.552533 | down | 45.729154 | 46.253285 | -0.524131 | 0.206216 | -0.730347 | 52.141115 | 42.129886 | 31.905651 | 45.550002 | 46.510001 | 45.0275 | 48.449999 | 44.369999 |
CCL | 2019-10-02 | 42.150002 | 42.16 | 41.43 | 41.439999 | 40.492924 | 6,393,600 | 41.795 | 43.738848 | 43.738848 | 41.43 | 43.034001 | 47.013 | 46.0076 | 2.720509 | 45.069284 | 45.896745 | 46.390747 | 1.060002 | 1.364345 | 1.42376 | 46.06628 | down | 45.069284 | 45.896745 | -0.827461 | -0.00052 | -0.826942 | 52.454017 | 41.571983 | 28.98641 | 45.110001 | 46.15 | 45.01 | 48.265 | 45.049999 |
CCL | 2019-10-03 | 41.259998 | 41.389999 | 40.599998 | 41 | 40.062984 | 7,156,700 | 41.062499 | 42.766924 | 42.766924 | 40.599998 | 42.444 | 46.8075 | 45.8852 | 3.01149 | 44.44324 | 45.534023 | 46.179345 | 0.840001 | 1.326892 | 1.365384 | 45.091151 | down | 44.44324 | 45.534023 | -1.090783 | -0.218572 | -0.872211 | 52.830479 | 40.784521 | 27.837011 | 44.695 | 45.734999 | 44.925 | 48.18 | 45.049999 |
CCL | 2019-10-04 | 41.049999 | 41.330002 | 40.830002 | 41.139999 | 40.199783 | 5,147,900 | 41.087501 | 41.914711 | 41.914711 | 40.830002 | 41.956 | 46.5785 | 45.7756 | 3.262235 | 43.935049 | 45.20854 | 45.981724 | 0.5 | 1.267828 | 1.278846 | 44.916539 | down | 43.935049 | 45.20854 | -1.273491 | -0.429556 | -0.843935 | 53.102971 | 40.054029 | 28.80437 | 44.695 | 45.734999 | 44.624999 | 47.879999 | 44.68 |
CCL | 2019-10-07 | 40.810001 | 41.349998 | 40.529999 | 40.91 | 39.97504 | 5,719,700 | 40.9 | 41.501106 | 41.501106 | 40.529999 | 41.396 | 46.2435 | 45.6484 | 3.487005 | 43.469657 | 44.89013 | 45.782833 | 0.819999 | 1.235841 | 1.232961 | 44.638882 | down | 43.469657 | 44.89013 | -1.420473 | -0.627739 | -0.792733 | 53.217509 | 39.269491 | 28.137045 | 44.295 | 45.699999 | 44.624999 | 47.855 | 44.48 |
CCL | 2019-10-08 | 40.400002 | 40.470001 | 39.919998 | 40.130001 | 39.212868 | 4,290,600 | 40.230001 | 41.200553 | 41.200553 | 39.919998 | 40.924 | 45.767 | 45.504 | 3.643207 | 42.955864 | 44.537528 | 45.561153 | 0.990002 | 1.218281 | 1.208665 | 43.820995 | down | 42.955864 | 44.537528 | -1.581664 | -0.818524 | -0.763139 | 53.053414 | 38.480586 | 25.942039 | 42.824999 | 45.394999 | 44.607499 | 47.855 | 44.060001 |
CCL | 2019-10-09 | 40.529999 | 40.790001 | 40.330002 | 40.529999 | 39.603722 | 3,492,400 | 40.545 | 40.715277 | 40.790001 | 40.330002 | 40.742 | 45.308 | 45.367 | 3.698161 | 42.582654 | 44.240674 | 45.363853 | 0.66 | 1.178403 | 1.153799 | 43.820995 | down | 42.582654 | 44.240674 | -1.65802 | -0.986423 | -0.671596 | 52.704322 | 37.911678 | 29.000892 | 42.064999 | 45.394999 | 44.607499 | 45.75 | 44.439999 |
CCL | 2019-10-10 | 40.82 | 41.450001 | 40.75 | 40.950001 | 40.014126 | 4,233,000 | 40.992501 | 40.630138 | 41.450001 | 40.630138 | 40.732 | 44.8745 | 45.2414 | 3.674176 | 42.331476 | 43.99692 | 45.190761 | 0.920002 | 1.159946 | 1.130419 | 43.820995 | down | 42.331476 | 43.99692 | -1.665444 | -1.122227 | -0.543216 | 52.222853 | 37.526147 | 32.168953 | 42.044998 | 45.394999 | 44.56 | 45.015 | 44.849998 |
CCL | 2019-10-11 | 41.93 | 42.32 | 41.529999 | 41.549999 | 40.60041 | 5,951,400 | 41.8325 | 40.811319 | 42.32 | 40.811319 | 40.814 | 44.4245 | 45.1392 | 3.488952 | 42.211249 | 43.815667 | 45.047986 | 1.369999 | 1.17495 | 1.154377 | 43.820995 | down | 42.211249 | 43.815667 | -1.604417 | -1.218665 | -0.385752 | 51.402403 | 37.446597 | 36.526259 | 42.044998 | 45.394999 | 44.44 | 45.015 | 44.700001 |
CCL | 2019-10-14 | 41.470001 | 42.240002 | 41.34 | 42.040001 | 41.079216 | 4,069,100 | 41.772501 | 41.321909 | 42.240002 | 41.321909 | 41.04 | 44.0805 | 45.0608 | 3.359139 | 42.184903 | 43.684136 | 44.930025 | 0.900002 | 1.155311 | 1.128939 | 43.820995 | down | 42.184903 | 43.684136 | -1.499233 | -1.274779 | -0.224454 | 50.798779 | 37.362222 | 39.920543 | 41.119999 | 45.394999 | 44.547499 | 45.015 | 44.490002 |
CCL | 2019-10-15 | 42.07 | 42.869999 | 41.93 | 42.490002 | 41.518932 | 2,944,800 | 42.34 | 41.547205 | 42.869999 | 41.547205 | 41.512 | 43.7365 | 45.0064 | 3.13366 | 42.231842 | 43.595682 | 44.834338 | 0.939999 | 1.139931 | 1.110045 | 43.820995 | down | 42.231842 | 43.595682 | -1.36384 | -1.292591 | -0.071249 | 50.00382 | 37.46918 | 42.938397 | 41.394999 | 45.394999 | 45.039999 | 45.039999 | 43.669998 |
CCL | 2019-10-16 | 42.650002 | 42.889999 | 42.18 | 42.389999 | 41.421215 | 2,776,900 | 42.5275 | 41.943603 | 42.889999 | 41.943603 | 41.884 | 43.414 | 44.953 | 2.904297 | 42.256173 | 43.506372 | 44.738482 | 0.709999 | 1.109222 | 1.070041 | 43.820995 | down | 42.256173 | 43.506372 | -1.250198 | -1.284113 | 0.033914 | 49.222595 | 37.605406 | 42.428347 | 41.404999 | 45.394999 | 46.054999 | 46.054999 | 43.02 |
CCL | 2019-10-17 | 42.400002 | 42.75 | 42.150002 | 42.439999 | 41.470074 | 3,168,500 | 42.435001 | 42.235551 | 42.75 | 42.150002 | 42.182 | 43.117 | 44.8934 | 2.663469 | 42.284454 | 43.427381 | 44.648345 | 0.599998 | 1.072849 | 1.023036 | 43.820995 | down | 42.284454 | 43.427381 | -1.142927 | -1.255875 | 0.112949 | 48.443938 | 37.790063 | 42.794236 | 41.404999 | 45.394999 | 46.299999 | 46.174999 | 43.68 |
CCL | 2019-10-18 | 42.349998 | 42.970001 | 42.310001 | 42.790001 | 41.812073 | 5,269,400 | 42.605 | 42.335276 | 42.970001 | 42.310001 | 42.43 | 42.8455 | 44.8202 | 2.377297 | 42.362231 | 43.380168 | 44.575469 | 0.66 | 1.04336 | 0.986733 | 43.820995 | down | 42.362231 | 43.380168 | -1.017937 | -1.208288 | 0.190351 | 47.600095 | 38.090906 | 45.409651 | 41.445 | 45.394999 | 46.32 | 46.195 | 44.5 |
CCL | 2019-10-21 | 43.07 | 43.52 | 42.970001 | 43.119999 | 42.134533 | 4,574,000 | 43.17 | 42.470138 | 43.52 | 42.470138 | 42.646 | 42.6165 | 44.7626 | 2.088057 | 42.47881 | 43.360896 | 44.518392 | 0.729999 | 1.020977 | 0.961059 | 43.820995 | down | 42.47881 | 43.360896 | -0.882086 | -1.143047 | 0.260962 | 46.792614 | 38.440386 | 47.831434 | 41.925001 | 44.839998 | 46.769999 | 46.644999 | 44.68 |
CCL | 2019-10-22 | 43.139999 | 43.240002 | 42.529999 | 42.549999 | 41.57756 | 3,898,100 | 42.865 | 42.820069 | 43.240002 | 42.529999 | 42.657999 | 42.363 | 44.7026 | 1.724801 | 42.489763 | 43.30083 | 44.4412 | 0.710003 | 0.998764 | 0.935954 | 43.820995 | down | 42.489763 | 43.30083 | -0.811067 | -1.076651 | 0.265584 | 45.812602 | 38.913398 | 44.185201 | 42.135 | 44.674999 | 46.919999 | 46.644999 | 45.220001 |
CCL | 2019-10-23 | 43.029999 | 44.080002 | 42.639999 | 44 | 42.994419 | 7,283,100 | 43.4375 | 42.842534 | 44.080002 | 42.639999 | 42.98 | 42.16 | 44.6638 | 1.168076 | 42.722107 | 43.35262 | 44.423898 | 1.530003 | 1.03671 | 0.995359 | 40.373924 | up | 42.722107 | 43.35262 | -0.630513 | -0.987424 | 0.35691 | 44.496151 | 39.823849 | 53.82772 | 42.710001 | 44.474999 | 47.102499 | 46.644999 | 45.080002 |
CCL | 2019-10-24 | 44.049999 | 44.09 | 43.189999 | 43.900002 | 42.896709 | 4,187,300 | 43.8075 | 43.140017 | 44.09 | 43.140017 | 43.272 | 42.1575 | 44.6476 | 1.16409 | 42.903321 | 43.393167 | 44.403353 | 0.900001 | 1.026945 | 0.985823 | 40.682531 | up | 42.903321 | 43.393167 | -0.489845 | -0.887908 | 0.398063 | 44.485679 | 39.829321 | 53.145824 | 42.715 | 44.435 | 47.292499 | 46.644999 | 44.490002 |
CCL | 2019-10-25 | 43.900002 | 44.82 | 43.880001 | 44.57 | 43.551395 | 2,730,400 | 44.292501 | 43.473759 | 44.82 | 43.473759 | 43.628 | 42.207 | 44.653 | 1.245933 | 43.159734 | 43.48034 | 44.409888 | 0.939999 | 1.020735 | 0.981241 | 41.406279 | up | 43.159734 | 43.48034 | -0.320606 | -0.774448 | 0.453841 | 44.698866 | 39.715134 | 57.069928 | 43.375 | 44.355 | 47.432499 | 46.644999 | 43.540001 |
CCL | 2019-10-28 | 44.59 | 44.860001 | 44.130001 | 44.18 | 43.170307 | 2,764,400 | 44.440001 | 43.88313 | 44.860001 | 43.88313 | 43.84 | 42.2305 | 44.638 | 1.279747 | 43.316698 | 43.532166 | 44.400873 | 0.73 | 0.999968 | 0.956117 | 41.626651 | up | 43.316698 | 43.532166 | -0.215469 | -0.662652 | 0.447183 | 44.789994 | 39.671006 | 54.223156 | 43.505002 | 44.355 | 47.982499 | 46.644999 | 43.880001 |
CCL | 2019-10-29 | 44.639999 | 44.700001 | 44.150002 | 44.16 | 43.150764 | 3,297,400 | 44.412501 | 44.161565 | 44.700001 | 44.150002 | 44.162 | 42.314 | 44.6064 | 1.350117 | 43.446436 | 43.578673 | 44.391427 | 0.549999 | 0.967827 | 0.915505 | 41.678487 | up | 43.446436 | 43.578673 | -0.132236 | -0.556569 | 0.424333 | 45.014233 | 39.613767 | 54.07419 | 43.505002 | 44.355 | 47.762499 | 46.644999 | 44.200001 |
CCL | 2019-10-30 | 44.490002 | 44.490002 | 42.959999 | 43.209999 | 42.222477 | 4,253,700 | 43.787501 | 44.287033 | 44.490002 | 42.959999 | 44.004 | 42.4025 | 44.5636 | 1.34782 | 43.410061 | 43.551363 | 44.345096 | 1.530003 | 1.007983 | 0.976955 | 41.678487 | up | 43.410061 | 43.551363 | -0.141302 | -0.473515 | 0.332213 | 45.098141 | 39.706859 | 47.411318 | 43.585001 | 43.99 | 47.762499 | 46.644999 | 44.77 |
CCL | 2019-10-31 | 43.130001 | 43.240002 | 42.459999 | 42.889999 | 41.909786 | 5,084,700 | 42.93 | 44.037267 | 44.037267 | 42.459999 | 43.802 | 42.497 | 44.5024 | 1.310039 | 43.330052 | 43.502373 | 44.288034 | 0.780003 | 0.991698 | 0.957259 | 41.678487 | up | 43.330052 | 43.502373 | -0.172322 | -0.413277 | 0.240955 | 45.117077 | 39.876923 | 45.382824 | 43.66 | 42.824999 | 47.762499 | 46.644999 | 45.41 |
CCL | 2019-11-01 | 43.23 | 43.32 | 42.869999 | 42.950001 | 41.968418 | 4,303,000 | 43.0925 | 43.483633 | 43.483633 | 42.869999 | 43.478 | 42.5875 | 44.4596 | 1.273366 | 43.271582 | 43.461457 | 44.235562 | 0.450001 | 0.953006 | 0.906534 | 41.678487 | up | 43.271582 | 43.461457 | -0.189874 | -0.368596 | 0.178722 | 45.134233 | 40.040767 | 45.850651 | 43.66 | 42.39 | 46.662498 | 46.644999 | 45.32 |
CCL | 2019-11-04 | 43.25 | 44.369999 | 43.25 | 44.209999 | 43.199619 | 4,211,500 | 43.77 | 43.288067 | 44.369999 | 43.25 | 43.484 | 42.7525 | 44.4782 | 1.258273 | 43.415954 | 43.516904 | 44.234559 | 1.419998 | 0.986362 | 0.95788 | 41.678487 | up | 43.415954 | 43.516904 | -0.10095 | -0.315067 | 0.214117 | 45.269046 | 40.235954 | 54.637647 | 43.66 | 42.39 | 46.452499 | 46.644999 | 45.790001 |
CCL | 2019-11-05 | 44.360001 | 45.32 | 44.310001 | 44.860001 | 43.834766 | 3,851,900 | 44.712501 | 43.529033 | 45.32 | 43.529033 | 43.624 | 42.989 | 44.5058 | 1.181595 | 43.638115 | 43.616393 | 44.259087 | 1.110001 | 0.995194 | 0.973092 | 41.895724 | up | 43.638115 | 43.616393 | 0.021722 | -0.247709 | 0.269431 | 45.352191 | 40.625809 | 58.388975 | 43.89 | 42.619999 | 46.352499 | 46.644999 | 46.900002 |
CCL | 2019-11-06 | 44.869999 | 44.91 | 44.220001 | 44.369999 | 43.355965 | 3,075,500 | 44.5925 | 44.120767 | 44.91 | 44.120767 | 43.856 | 43.181 | 44.5326 | 1.067471 | 43.750713 | 43.672216 | 44.263436 | 0.689999 | 0.973394 | 0.944783 | 41.895724 | up | 43.750713 | 43.672216 | 0.078497 | -0.182468 | 0.260965 | 45.315941 | 41.046059 | 54.715574 | 43.89 | 42.619999 | 46.030001 | 46.510001 | 47.450001 |
CCL | 2019-11-07 | 44.889999 | 45.34 | 44.669998 | 45.049999 | 44.020424 | 3,818,000 | 44.987499 | 44.356633 | 45.34 | 44.356633 | 44.288 | 43.386 | 44.5656 | 1.008534 | 43.950603 | 43.774274 | 44.294282 | 0.970001 | 0.973152 | 0.947305 | 42.163085 | up | 43.950603 | 43.774274 | 0.176329 | -0.110709 | 0.287038 | 45.403068 | 41.368932 | 58.607421 | 43.9 | 42.629999 | 45.63 | 46.15 | 46.990002 |
CCL | 2019-11-08 | 44.599998 | 45.049999 | 44.259998 | 45.049999 | 44.020424 | 2,709,900 | 44.739999 | 44.672066 | 45.049999 | 44.259998 | 44.707999 | 43.561 | 44.5866 | 0.97633 | 44.119741 | 43.868772 | 44.323918 | 0.790001 | 0.960069 | 0.931574 | 42.163085 | up | 44.119741 | 43.868772 | 0.250969 | -0.038373 | 0.289342 | 45.513659 | 41.60834 | 58.607421 | 43.9 | 42.629999 | 45.214999 | 45.734999 | 47.200001 |
CCL | 2019-11-11 | 44.639999 | 45.009998 | 44.419998 | 44.68 | 43.658878 | 2,295,000 | 44.687499 | 44.706032 | 45.009998 | 44.419998 | 44.802 | 43.693 | 44.5986 | 0.937562 | 44.205935 | 43.928863 | 44.337882 | 0.630001 | 0.936493 | 0.901417 | 42.163085 | up | 44.205935 | 43.928863 | 0.277072 | 0.024716 | 0.252356 | 45.568123 | 41.817876 | 55.592446 | 43.9 | 42.629999 | 45.214999 | 45.734999 | 46.580002 |
CCL | 2019-11-12 | 44.959999 | 45.040001 | 44.25 | 44.48 | 43.463451 | 2,249,400 | 44.6825 | 44.696766 | 45.040001 | 44.25 | 44.725999 | 43.7925 | 44.6148 | 0.908312 | 44.248098 | 43.969688 | 44.343455 | 0.790001 | 0.926029 | 0.890275 | 42.163085 | up | 44.248098 | 43.969688 | 0.278411 | 0.075455 | 0.202956 | 45.609124 | 41.975876 | 53.976056 | 43.9 | 42.629999 | 44.9975 | 45.699999 | 46.650002 |
CCL | 2019-11-13 | 44.259998 | 44.380001 | 43.869999 | 44.060001 | 43.053047 | 2,564,900 | 44.1425 | 44.689633 | 44.689633 | 43.869999 | 44.664 | 43.876 | 44.6182 | 0.847308 | 44.21916 | 43.976378 | 44.332339 | 0.610001 | 0.903456 | 0.862248 | 42.163085 | up | 44.21916 | 43.976378 | 0.242783 | 0.10892 | 0.133862 | 45.570616 | 42.181384 | 50.645805 | 44.105 | 42.835001 | 44.109999 | 45.394999 | 50.209999 |
CCL | 2019-11-14 | 44.16 | 44.5 | 43.950001 | 44.439999 | 43.424362 | 1,933,800 | 44.2625 | 44.416066 | 44.5 | 43.950001 | 44.542 | 43.976 | 44.6048 | 0.784611 | 44.253136 | 44.01072 | 44.336561 | 0.549999 | 0.878209 | 0.831023 | 42.163085 | up | 44.253136 | 44.01072 | 0.242415 | 0.135619 | 0.106796 | 45.545222 | 42.406778 | 53.444554 | 44.295 | 43.045 | 43.729999 | 45.394999 | 51.259998 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.