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 | 2002-01-02 | 27.83 | 27.85 | 27.200001 | 27.65 | 17.520405 | 965,100 | 27.6325 | 28.002889 | 28.002889 | 27.200001 | 27.932 | 27.344 | 25.3176 | 0.543124 | 27.595469 | 26.925838 | 26.198818 | 0.879999 | 0.639836 | 0.597756 | 26.440814 | up | 27.595469 | 26.925838 | 0.669631 | 0.713269 | -0.043638 | 28.430247 | 26.257753 | 59.753527 | 27.62 | 26.705 | 23.7475 | 23.900001 | 26.620001 |
CCL | 2002-01-03 | 27.6 | 27.790001 | 27.5 | 27.629999 | 17.507734 | 1,197,300 | 27.63 | 27.817695 | 27.817695 | 27.5 | 27.922 | 27.413 | 25.4502 | 0.480921 | 27.600781 | 26.977998 | 26.254943 | 0.290001 | 0.614847 | 0.56698 | 26.440814 | up | 27.600781 | 26.977998 | 0.622783 | 0.695172 | -0.072388 | 28.374843 | 26.451157 | 59.452358 | 27.820001 | 26.705 | 24.32 | 23.605001 | 26.09 |
CCL | 2002-01-04 | 27.6 | 28.620001 | 27.5 | 28.440001 | 18.02099 | 1,287,600 | 28.040001 | 27.723847 | 28.620001 | 27.5 | 28.016 | 27.474 | 25.5996 | 0.530019 | 27.729892 | 27.086294 | 26.340631 | 1.120001 | 0.65093 | 0.622283 | 26.440814 | up | 27.729892 | 27.086294 | 0.643597 | 0.684857 | -0.041259 | 28.534038 | 26.413962 | 66.759312 | 27.910001 | 26.795 | 24.5575 | 23.13 | 25.549999 |
CCL | 2002-01-07 | 28.15 | 28.35 | 27.6 | 28.129999 | 17.82456 | 1,041,200 | 28.0575 | 27.881924 | 28.35 | 27.6 | 27.986 | 27.5 | 25.7472 | 0.54944 | 27.791447 | 27.163606 | 26.410803 | 0.840001 | 0.664435 | 0.644054 | 26.440814 | up | 27.791447 | 27.163606 | 0.627841 | 0.673454 | -0.045613 | 28.59888 | 26.40112 | 62.143683 | 27.910001 | 26.795 | 24.6075 | 21.770001 | 26.48 |
CCL | 2002-01-08 | 27.879999 | 27.950001 | 27.26 | 27.469999 | 17.406345 | 2,015,800 | 27.64 | 27.969712 | 27.969712 | 27.26 | 27.864 | 27.49 | 25.8698 | 0.548001 | 27.741993 | 27.186302 | 26.45234 | 0.869999 | 0.679118 | 0.666649 | 26.440814 | up | 27.741993 | 27.186302 | 0.555692 | 0.649901 | -0.09421 | 28.586002 | 26.393997 | 53.640595 | 27.910001 | 26.985001 | 24.6075 | 21.795 | 26.43 |
CCL | 2002-01-09 | 27.370001 | 27.549999 | 26.559999 | 26.67 | 16.899427 | 1,453,700 | 27.0375 | 27.804856 | 27.804856 | 26.559999 | 27.668 | 27.4735 | 25.9804 | 0.56813 | 27.577071 | 27.148057 | 26.460876 | 0.99 | 0.701324 | 0.698984 | 26.440814 | up | 27.577071 | 27.148057 | 0.429014 | 0.605724 | -0.17671 | 28.609759 | 26.33724 | 45.511677 | 27.59 | 27.185001 | 24.6075 | 21.795 | 25.6 |
CCL | 2002-01-10 | 26.67 | 27.42 | 26.52 | 27.280001 | 17.285954 | 825,700 | 26.9725 | 27.421178 | 27.421178 | 26.52 | 27.598 | 27.508 | 26.11 | 0.531419 | 27.531368 | 27.157831 | 26.492998 | 0.9 | 0.715515 | 0.719086 | 26.440814 | up | 27.531368 | 27.157831 | 0.373537 | 0.559286 | -0.185749 | 28.570838 | 26.445161 | 51.541875 | 27.570001 | 27.285001 | 24.7075 | 21.795 | 25.190001 |
CCL | 2002-01-11 | 27.25 | 27.379999 | 26.629999 | 26.629999 | 16.874084 | 1,209,800 | 26.972499 | 27.196839 | 27.379999 | 26.629999 | 27.236 | 27.512 | 26.2124 | 0.524079 | 27.392696 | 27.118732 | 26.498371 | 0.75 | 0.717978 | 0.722177 | 26.440814 | up | 27.392696 | 27.118732 | 0.273964 | 0.502222 | -0.228258 | 28.560158 | 26.463841 | 45.733776 | 27.570001 | 27.410001 | 24.6475 | 21.795 | 25.74 |
CCL | 2002-01-14 | 26.6 | 26.75 | 25.92 | 26.17 | 16.582602 | 1,943,600 | 26.36 | 27.084669 | 27.084669 | 25.92 | 26.844 | 27.4835 | 26.3002 | 0.58071 | 27.204589 | 27.048456 | 26.485493 | 0.83 | 0.72598 | 0.732959 | 28.533878 | down | 27.204589 | 27.048456 | 0.156133 | 0.433004 | -0.276871 | 28.64492 | 26.32208 | 42.11672 | 27.270001 | 27.270001 | 25.104999 | 23.46 | 25.68 |
CCL | 2002-01-15 | 26.17 | 26.42 | 25.459999 | 26.01 | 16.481213 | 2,270,300 | 26.015 | 26.722335 | 26.722335 | 25.459999 | 26.552 | 27.419 | 26.3674 | 0.667343 | 27.020806 | 26.971533 | 26.466847 | 0.960001 | 0.742696 | 0.755663 | 28.20699 | down | 27.020806 | 26.971533 | 0.049273 | 0.356258 | -0.306985 | 28.753685 | 26.084314 | 40.904891 | 27.04 | 27.04 | 25.542499 | 23.799999 | 25.93 |
CCL | 2002-01-16 | 25.950001 | 26.190001 | 25.91 | 26.059999 | 16.512903 | 3,842,300 | 26.0275 | 26.368667 | 26.368667 | 25.91 | 26.43 | 27.3805 | 26.4172 | 0.723002 | 26.87299 | 26.904012 | 26.450892 | 0.280001 | 0.709646 | 0.708097 | 28.174292 | down | 26.87299 | 26.904012 | -0.031022 | 0.278802 | -0.309824 | 28.826503 | 25.934496 | 41.471625 | 27.04 | 27.04 | 25.542499 | 23.799999 | 26.129999 |
CCL | 2002-01-17 | 25.9 | 26.459999 | 25.35 | 26.459999 | 16.766357 | 2,385,700 | 26.0425 | 26.198084 | 26.459999 | 25.35 | 26.265999 | 27.3425 | 26.4676 | 0.7513 | 26.809453 | 26.871122 | 26.451249 | 1.109999 | 0.738243 | 0.748287 | 28.149862 | down | 26.809453 | 26.871122 | -0.06167 | 0.210708 | -0.272377 | 28.8451 | 25.8399 | 45.938455 | 26.85 | 26.985001 | 25.729999 | 23.884999 | 26.559999 |
CCL | 2002-01-18 | 26.209999 | 26.6 | 26.01 | 26.049999 | 16.506567 | 1,953,600 | 26.2175 | 26.120292 | 26.6 | 26.01 | 26.149999 | 27.2765 | 26.501 | 0.80483 | 26.692614 | 26.810298 | 26.435514 | 0.59 | 0.727654 | 0.732459 | 28.149862 | down | 26.692614 | 26.810298 | -0.117685 | 0.145029 | -0.262714 | 28.886159 | 25.666841 | 42.369093 | 26.650001 | 26.985001 | 25.729999 | 23.884999 | 26.67 |
CCL | 2002-01-22 | 26.040001 | 26.1 | 25.49 | 25.719999 | 16.297451 | 1,998,600 | 25.8375 | 26.168896 | 26.168896 | 25.49 | 26.059999 | 27.1805 | 26.5378 | 0.87098 | 26.542981 | 26.729535 | 26.407454 | 0.61 | 0.71925 | 0.720213 | 27.955638 | down | 26.542981 | 26.729535 | -0.186555 | 0.078712 | -0.265267 | 28.922459 | 25.43854 | 39.695644 | 26.45 | 26.985001 | 25.825 | 23.884999 | 27.290001 |
CCL | 2002-01-23 | 25.719999 | 26.049999 | 25.4 | 26.049999 | 16.506567 | 1,570,000 | 25.804999 | 26.003198 | 26.049999 | 25.4 | 26.067999 | 27.1015 | 26.5748 | 0.899259 | 26.467137 | 26.679199 | 26.393436 | 0.649999 | 0.714304 | 0.713191 | 27.864574 | down | 26.467137 | 26.679199 | -0.212062 | 0.020557 | -0.23262 | 28.900018 | 25.302982 | 43.532752 | 26.385 | 26.985001 | 25.925 | 23.884999 | 28.139999 |
CCL | 2002-01-24 | 25.91 | 26.370001 | 25.9 | 26.370001 | 16.709328 | 1,446,100 | 26.137501 | 25.904099 | 26.370001 | 25.9 | 26.129999 | 27.04 | 26.6192 | 0.905411 | 26.452193 | 26.656296 | 26.392517 | 0.470001 | 0.696853 | 0.688872 | 27.864574 | down | 26.452193 | 26.656296 | -0.204103 | -0.024375 | -0.179728 | 28.850821 | 25.229178 | 47.051076 | 26.365 | 26.985001 | 25.975 | 23.884999 | 28.73 |
CCL | 2002-01-25 | 26.370001 | 27.74 | 26.219999 | 27.059999 | 17.146551 | 2,051,700 | 26.8475 | 26.0208 | 27.74 | 26.0208 | 26.249999 | 27.009 | 26.6804 | 0.892872 | 26.545702 | 26.6862 | 26.418693 | 1.520001 | 0.75565 | 0.771985 | 27.864574 | down | 26.545702 | 26.6862 | -0.140498 | -0.047599 | -0.092899 | 28.794744 | 25.223256 | 53.743614 | 26.545 | 26.985001 | 26.0375 | 23.884999 | 29.09 |
CCL | 2002-01-28 | 27 | 27.25 | 26.889999 | 27.059999 | 17.146551 | 1,062,000 | 27.05 | 26.43415 | 27.25 | 26.43415 | 26.451999 | 26.9635 | 26.7186 | 0.864044 | 26.624824 | 26.713888 | 26.443842 | 0.360001 | 0.727389 | 0.730787 | 27.864574 | down | 26.624824 | 26.713888 | -0.089064 | -0.055892 | -0.033172 | 28.691587 | 25.235412 | 53.743614 | 26.545 | 26.985001 | 26.0375 | 23.884999 | 29.82 |
CCL | 2002-01-29 | 27.309999 | 27.540001 | 26.9 | 27.049999 | 17.140219 | 1,430,300 | 27.2 | 26.742075 | 27.540001 | 26.742075 | 26.717999 | 26.902 | 26.7626 | 0.807319 | 26.690236 | 26.738786 | 26.467613 | 0.640001 | 0.721147 | 0.721708 | 27.864574 | down | 26.690236 | 26.738786 | -0.04855 | -0.054424 | 0.005874 | 28.516638 | 25.287361 | 53.629678 | 26.545 | 26.985001 | 26.61 | 23.884999 | 30.41 |
CCL | 2002-01-30 | 27 | 27.1 | 26.030001 | 26.559999 | 16.829727 | 2,959,400 | 26.6725 | 26.971037 | 27.1 | 26.030001 | 26.819999 | 26.826 | 26.7858 | 0.760792 | 26.670199 | 26.725542 | 26.471236 | 1.069999 | 0.746065 | 0.756537 | 27.864574 | down | 26.670199 | 26.725542 | -0.055343 | -0.054607 | -0.000735 | 28.347583 | 25.304416 | 48.233759 | 26.545 | 26.985001 | 26.6975 | 23.884999 | 31.469999 |
CCL | 2002-01-31 | 26.559999 | 27.09 | 26.4 | 27.040001 | 17.133879 | 1,494,400 | 26.7725 | 26.821769 | 27.09 | 26.4 | 26.953999 | 26.7955 | 26.8144 | 0.737902 | 26.727092 | 26.748835 | 26.493541 | 0.69 | 0.74206 | 0.749884 | 27.864574 | down | 26.727092 | 26.748835 | -0.021743 | -0.048035 | 0.026291 | 28.271304 | 25.319695 | 53.201137 | 26.57 | 26.985001 | 26.715 | 23.884999 | 31.469999 |
CCL | 2002-02-01 | 27.15 | 27.24 | 26.76 | 26.879999 | 17.032494 | 1,120,000 | 27.0075 | 26.797134 | 27.24 | 26.76 | 26.917999 | 26.758 | 26.8298 | 0.711859 | 26.750616 | 26.758551 | 26.508696 | 0.48 | 0.723342 | 0.722895 | 27.864574 | down | 26.750616 | 26.758551 | -0.007935 | -0.040015 | 0.03208 | 28.181718 | 25.334281 | 51.429558 | 26.57 | 26.985001 | 26.715 | 23.884999 | 30.790001 |
CCL | 2002-02-04 | 26.799999 | 26.799999 | 26.01 | 26.059999 | 16.512903 | 788,000 | 26.417499 | 26.902317 | 26.902317 | 26.01 | 26.717999 | 26.638999 | 26.833 | 0.607106 | 26.644367 | 26.706807 | 26.4911 | 0.869999 | 0.733817 | 0.737606 | 27.864574 | down | 26.644367 | 26.706807 | -0.062439 | -0.0445 | -0.01794 | 27.853212 | 25.424787 | 43.444977 | 26.57 | 26.985001 | 26.7175 | 23.884999 | 31 |
CCL | 2002-02-05 | 26.26 | 26.469999 | 25.82 | 26.280001 | 16.652311 | 983,000 | 26.2075 | 26.659908 | 26.659908 | 25.82 | 26.564 | 26.5465 | 26.8542 | 0.49935 | 26.588311 | 26.675191 | 26.482822 | 0.649999 | 0.72783 | 0.728845 | 27.864574 | down | 26.588311 | 26.675191 | -0.08688 | -0.052976 | -0.033905 | 27.545199 | 25.5478 | 45.872989 | 26.78 | 26.985001 | 26.83 | 23.884999 | 30.889999 |
CCL | 2002-02-06 | 26.049999 | 26.200001 | 25.549999 | 25.860001 | 16.386171 | 1,075,400 | 25.915 | 26.433704 | 26.433704 | 25.549999 | 26.424 | 26.466 | 26.8616 | 0.471642 | 26.476263 | 26.614807 | 26.458397 | 0.730002 | 0.727985 | 0.728961 | 27.864574 | down | 26.476263 | 26.614807 | -0.138544 | -0.070089 | -0.068454 | 27.409284 | 25.522715 | 42.152418 | 26.645 | 26.985001 | 27.065001 | 24.12 | 32.689999 |
CCL | 2002-02-07 | 26.299999 | 26.299999 | 25.23 | 25.67 | 16.265779 | 1,694,600 | 25.875 | 26.174352 | 26.299999 | 25.23 | 26.15 | 26.416 | 26.857 | 0.500972 | 26.352223 | 26.544821 | 26.42748 | 1.069999 | 0.752415 | 0.763064 | 27.864574 | down | 26.352223 | 26.544821 | -0.192598 | -0.094591 | -0.098007 | 27.417943 | 25.414056 | 40.550147 | 26.385001 | 26.925001 | 27.160001 | 24.12 | 32.889999 |
CCL | 2002-02-08 | 25.5 | 26.700001 | 25.5 | 26.620001 | 16.867743 | 1,655,900 | 26.080001 | 26.024676 | 26.700001 | 25.5 | 26.098 | 26.383 | 26.871 | 0.461224 | 26.393419 | 26.55039 | 26.43503 | 1.200001 | 0.784385 | 0.806758 | 27.864574 | down | 26.393419 | 26.55039 | -0.156971 | -0.107067 | -0.049904 | 27.305447 | 25.460552 | 50.650746 | 26.385001 | 26.925001 | 27.1625 | 24.12 | 32.59 |
CCL | 2002-02-11 | 26.549999 | 26.549999 | 25.049999 | 26.09 | 16.531906 | 2,083,600 | 26.059999 | 26.052338 | 26.549999 | 25.049999 | 26.104001 | 26.356 | 26.8834 | 0.461809 | 26.34674 | 26.516287 | 26.421499 | 1.570002 | 0.840501 | 0.883083 | 27.864574 | down | 26.34674 | 26.516287 | -0.169548 | -0.119563 | -0.049984 | 27.279617 | 25.432382 | 45.959297 | 26.145 | 26.835 | 27.262501 | 24.12 | 32.549999 |
CCL | 2002-02-12 | 25.799999 | 25.799999 | 25.059999 | 25.549999 | 16.189741 | 2,305,700 | 25.552499 | 26.056169 | 26.056169 | 25.059999 | 25.958 | 26.325 | 26.883 | 0.494597 | 26.224164 | 26.44471 | 26.387323 | 1.030001 | 0.854037 | 0.897774 | 27.864574 | down | 26.224164 | 26.44471 | -0.220546 | -0.13976 | -0.080786 | 27.314194 | 25.335805 | 41.719342 | 26.145 | 26.7 | 27.352501 | 24.510001 | 32.259998 |
CCL | 2002-02-13 | 26 | 26.6 | 25.9 | 26.48 | 16.779036 | 1,753,100 | 26.245 | 25.804334 | 26.6 | 25.804334 | 26.082 | 26.3485 | 26.8904 | 0.489987 | 26.263523 | 26.447324 | 26.390957 | 1.050001 | 0.868034 | 0.912997 | 27.864574 | down | 26.263523 | 26.447324 | -0.183801 | -0.148568 | -0.035233 | 27.328473 | 25.368526 | 50.23445 | 26.145 | 26.5 | 27.352501 | 24.510001 | 32.299999 |
CCL | 2002-02-14 | 26.6 | 26.73 | 26.280001 | 26.43 | 16.747355 | 876,000 | 26.51 | 26.024667 | 26.73 | 26.024667 | 26.234 | 26.367 | 26.8942 | 0.485485 | 26.289135 | 26.446041 | 26.392488 | 0.449999 | 0.838174 | 0.866697 | 27.864574 | down | 26.289135 | 26.446041 | -0.156906 | -0.150236 | -0.00667 | 27.33797 | 25.39603 | 49.813064 | 25.924999 | 26.395 | 27.447501 | 24.510001 | 31.700001 |
CCL | 2002-02-15 | 26.25 | 26.26 | 25.49 | 25.6 | 16.22143 | 1,630,400 | 25.9 | 26.267334 | 26.267334 | 25.49 | 26.03 | 26.324 | 26.8812 | 0.514059 | 26.183114 | 26.383371 | 26.36141 | 0.94 | 0.845448 | 0.874028 | 27.864574 | down | 26.183114 | 26.383371 | -0.200257 | -0.16024 | -0.040017 | 27.352118 | 25.295881 | 43.317267 | 25.89 | 26.395 | 27.3875 | 24.510001 | 32.049999 |
CCL | 2002-02-19 | 25.5 | 25.67 | 25.190001 | 25.190001 | 15.961626 | 1,116,700 | 25.387501 | 26.083667 | 26.083667 | 25.190001 | 25.85 | 26.281 | 26.8406 | 0.571 | 26.030328 | 26.294973 | 26.315472 | 0.479999 | 0.819344 | 0.834625 | 27.864574 | down | 26.030328 | 26.294973 | -0.264646 | -0.181121 | -0.083525 | 27.423 | 25.139 | 40.507236 | 25.89 | 26.395 | 27.427501 | 24.71 | 32.630001 |
CCL | 2002-02-20 | 25.200001 | 25.879999 | 25.18 | 25.74 | 16.310139 | 1,428,700 | 25.5 | 25.735584 | 25.879999 | 25.18 | 25.888 | 26.282 | 26.8032 | 0.569982 | 25.985662 | 26.253864 | 26.292905 | 0.699999 | 0.81082 | 0.821162 | 27.864574 | down | 25.985662 | 26.253864 | -0.268202 | -0.198537 | -0.069665 | 27.421964 | 25.142035 | 45.604927 | 25.89 | 26.395 | 27.490001 | 24.71 | 32.650002 |
CCL | 2002-02-21 | 25.75 | 26.18 | 25.6 | 25.68 | 16.272112 | 1,491,500 | 25.8025 | 25.617792 | 26.18 | 25.6 | 25.728 | 26.2635 | 26.7634 | 0.583747 | 25.938637 | 26.211356 | 26.268869 | 0.58 | 0.794332 | 0.797046 | 27.864574 | down | 25.938637 | 26.211356 | -0.272719 | -0.213374 | -0.059345 | 27.430994 | 25.096006 | 45.150415 | 25.89 | 26.395 | 27.270001 | 24.815001 | 32.439999 |
CCL | 2002-02-22 | 25.6 | 26.1 | 25.469999 | 25.93 | 16.430527 | 1,311,600 | 25.775 | 25.710146 | 26.1 | 25.469999 | 25.628 | 26.2415 | 26.742 | 0.587799 | 25.937308 | 26.190515 | 26.25558 | 0.630001 | 0.782594 | 0.780341 | 27.864574 | down | 25.937308 | 26.190515 | -0.253206 | -0.22134 | -0.031866 | 27.417098 | 25.065902 | 47.498317 | 25.89 | 26.395 | 27.04 | 25.110001 | 31.83 |
CCL | 2002-02-25 | 25.92 | 26.26 | 25.76 | 26.129999 | 16.557251 | 1,867,900 | 26.0175 | 25.742573 | 26.26 | 25.742573 | 25.734 | 26.195 | 26.7328 | 0.555541 | 25.966953 | 26.186032 | 26.250656 | 0.5 | 0.762409 | 0.752307 | 27.864574 | down | 25.966953 | 26.186032 | -0.219079 | -0.220888 | 0.001809 | 27.306082 | 25.083917 | 49.365661 | 25.895 | 26.395 | 27.04 | 25.110001 | 31.280001 |
CCL | 2002-02-26 | 26.200001 | 26.610001 | 25.84 | 26.559999 | 16.897627 | 1,116,700 | 26.3025 | 25.880036 | 26.610001 | 25.84 | 26.008 | 26.17 | 26.733 | 0.524976 | 26.058191 | 26.213733 | 26.262787 | 0.770001 | 0.762951 | 0.754077 | 27.864574 | down | 26.058191 | 26.213733 | -0.155542 | -0.207819 | 0.052276 | 27.219952 | 25.120048 | 53.218251 | 25.955 | 26.395 | 26.9175 | 25.315001 | 31 |
CCL | 2002-02-27 | 26.809999 | 26.98 | 26.25 | 26.67 | 16.967611 | 942,700 | 26.6775 | 26.091268 | 26.98 | 26.091268 | 26.194 | 26.151 | 26.7316 | 0.497614 | 26.152315 | 26.247531 | 26.278756 | 0.73 | 0.760598 | 0.751669 | 27.864574 | down | 26.152315 | 26.247531 | -0.095216 | -0.185298 | 0.090083 | 27.146228 | 25.155771 | 54.17873 | 26.08 | 26.395 | 26.817501 | 25.315001 | 31.110001 |
CCL | 2002-02-28 | 27.25 | 27.85 | 27.200001 | 27.290001 | 17.362057 | 2,315,000 | 27.397501 | 26.384384 | 27.85 | 26.384384 | 26.516 | 26.1875 | 26.7314 | 0.552896 | 26.327344 | 26.324751 | 26.318413 | 1.18 | 0.790555 | 0.794502 | 27.864574 | down | 26.327344 | 26.324751 | 0.002593 | -0.14772 | 0.150313 | 27.293291 | 25.081709 | 59.256261 | 26.515 | 26.45 | 26.7175 | 25.315001 | 31.190001 |
CCL | 2002-03-01 | 27.4 | 28.139999 | 27.4 | 28.139999 | 17.902832 | 1,898,100 | 27.77 | 26.890942 | 28.139999 | 26.890942 | 26.958 | 26.2425 | 26.7576 | 0.681839 | 26.606214 | 26.459214 | 26.389847 | 0.849998 | 0.794801 | 0.800052 | 25.369845 | up | 26.606214 | 26.459214 | 0.147 | -0.088776 | 0.235776 | 27.606177 | 24.878823 | 64.984895 | 26.66 | 26.594999 | 26.685 | 25.315001 | 31.709999 |
CCL | 2002-03-04 | 28.190001 | 28.75 | 27.9 | 28.73 | 18.278185 | 1,975,100 | 28.3925 | 27.330471 | 28.75 | 27.330471 | 27.478 | 26.335 | 26.7878 | 0.871879 | 26.93295 | 26.62742 | 26.481618 | 0.85 | 0.798744 | 0.805046 | 25.909861 | up | 26.93295 | 26.62742 | 0.30553 | -0.009915 | 0.315445 | 28.078759 | 24.591241 | 68.315038 | 26.965 | 26.9 | 26.675 | 25.315001 | 32.970001 |
CCL | 2002-03-05 | 28.799999 | 29.4 | 28.459999 | 29.09 | 18.507225 | 1,846,800 | 28.9375 | 27.861486 | 29.4 | 27.861486 | 27.984 | 26.4865 | 26.8222 | 1.063724 | 27.264804 | 26.809833 | 26.583908 | 0.940001 | 0.808834 | 0.818542 | 26.474374 | up | 27.264804 | 26.809833 | 0.454971 | 0.083062 | 0.371908 | 28.613947 | 24.359053 | 70.178705 | 27.435 | 27.225 | 26.765 | 25.315001 | 32.400002 |
CCL | 2002-03-06 | 29.1 | 29.99 | 29.07 | 29.82 | 18.971655 | 2,297,700 | 29.495 | 28.399493 | 29.99 | 28.399493 | 28.614 | 26.6635 | 26.8658 | 1.296588 | 27.657911 | 27.032809 | 26.710813 | 0.92 | 0.816774 | 0.828688 | 27.043937 | up | 27.657911 | 27.032809 | 0.625102 | 0.19147 | 0.433632 | 29.256675 | 24.070325 | 73.573129 | 27.73 | 27.52 | 26.765 | 25.315001 | 32.439999 |
CCL | 2002-03-07 | 29.99 | 30.51 | 29.5 | 30.41 | 19.347019 | 3,328,600 | 30.1025 | 28.947246 | 30.51 | 28.947246 | 29.238 | 26.891 | 26.9214 | 1.526902 | 28.081309 | 27.282971 | 26.855879 | 1.01 | 0.830576 | 0.846819 | 27.464543 | up | 28.081309 | 27.282971 | 0.798338 | 0.312844 | 0.485494 | 29.944804 | 23.837195 | 75.955298 | 28.135 | 27.78 | 26.765 | 26.46 | 32.32 |
CCL | 2002-03-08 | 30.9 | 31.5 | 30.700001 | 31.469999 | 20.0214 | 3,067,000 | 31.1425 | 29.524873 | 31.5 | 29.524873 | 29.904 | 27.181 | 26.9988 | 1.807755 | 28.602646 | 27.593121 | 27.036825 | 1.09 | 0.849106 | 0.871137 | 28.486589 | up | 28.602646 | 27.593121 | 1.009525 | 0.45218 | 0.557345 | 30.79651 | 23.56549 | 79.5261 | 28.67 | 28.275 | 26.765 | 26.635001 | 32.700001 |
CCL | 2002-03-11 | 31.139999 | 31.469999 | 30.85 | 31.469999 | 20.0214 | 1,724,100 | 31.232499 | 30.333687 | 31.469999 | 30.333687 | 30.452 | 27.4235 | 27.0746 | 2.039043 | 29.043777 | 27.880297 | 27.210675 | 0.619999 | 0.832741 | 0.846023 | 28.62193 | up | 29.043777 | 27.880297 | 1.16348 | 0.59444 | 0.56904 | 31.501586 | 23.345414 | 79.5261 | 28.875 | 28.275 | 26.7775 | 26.735001 | 32.669998 |
CCL | 2002-03-12 | 31.08 | 31.200001 | 30.48 | 30.790001 | 19.588772 | 2,236,400 | 30.887501 | 30.783093 | 31.200001 | 30.48 | 30.792 | 27.6585 | 27.131 | 2.145336 | 29.312427 | 28.095831 | 27.351041 | 0.989999 | 0.843974 | 0.860421 | 28.62193 | up | 29.312427 | 28.095831 | 1.216596 | 0.718871 | 0.497725 | 31.949171 | 23.367828 | 71.613606 | 29.350001 | 28.275 | 26.7775 | 26.735001 | 32 |
CCL | 2002-03-13 | 30.700001 | 31.040001 | 30.5 | 31 | 19.722382 | 1,757,400 | 30.810001 | 30.835297 | 31.040001 | 30.5 | 31.028 | 27.931 | 27.1854 | 2.208614 | 29.572054 | 28.310955 | 27.494137 | 0.540001 | 0.822262 | 0.828379 | 28.62193 | up | 29.572054 | 28.310955 | 1.261099 | 0.827317 | 0.433782 | 32.348229 | 23.513771 | 72.522828 | 29.45 | 28.275 | 26.7775 | 26.735001 | 32.130001 |
CCL | 2002-03-14 | 31 | 31.16 | 30.66 | 30.889999 | 19.652399 | 850,000 | 30.9275 | 30.822649 | 31.16 | 30.66 | 31.124 | 28.1515 | 27.2416 | 2.275261 | 29.774815 | 28.501995 | 27.627308 | 0.5 | 0.799243 | 0.795541 | 28.62193 | up | 29.774815 | 28.501995 | 1.27282 | 0.916417 | 0.356402 | 32.702022 | 23.600978 | 71.235701 | 29.7 | 28.275 | 26.8825 | 26.735001 | 32 |
CCL | 2002-03-15 | 31.99 | 32.75 | 31.99 | 32.689999 | 20.797571 | 3,822,700 | 32.355 | 30.875074 | 32.75 | 30.875074 | 31.368 | 28.4645 | 27.3424 | 2.44986 | 30.223305 | 28.812217 | 27.825845 | 1.860001 | 0.875011 | 0.901987 | 29.664039 | up | 30.223305 | 28.812217 | 1.411087 | 1.015351 | 0.395736 | 33.36422 | 23.56478 | 78.088638 | 30.605 | 28.9 | 26.815 | 26.735001 | 32.299999 |
CCL | 2002-03-18 | 32.73 | 33.049999 | 32.25 | 32.889999 | 20.92481 | 1,220,100 | 32.73 | 31.615037 | 33.049999 | 31.615037 | 31.652 | 28.829 | 27.4476 | 2.541829 | 30.633565 | 29.114275 | 28.024439 | 0.799999 | 0.869653 | 0.891788 | 29.974635 | up | 30.633565 | 29.114275 | 1.51929 | 1.116139 | 0.403151 | 33.912657 | 23.745343 | 78.695971 | 31.06 | 29.049999 | 26.655001 | 26.795 | 32.630001 |
CCL | 2002-03-19 | 33.349998 | 33.360001 | 32.400002 | 32.59 | 20.733948 | 1,570,600 | 32.925 | 32.172518 | 33.360001 | 32.172518 | 32.011999 | 29.199 | 27.5306 | 2.522757 | 30.934555 | 29.371736 | 28.203481 | 0.959999 | 0.876107 | 0.898609 | 30.184174 | up | 30.934555 | 29.371736 | 1.562819 | 1.205475 | 0.357344 | 34.244514 | 24.153485 | 75.323394 | 31.430001 | 29.205 | 26.655001 | 26.795 | 32.580002 |
CCL | 2002-03-20 | 32.240002 | 33.59 | 32.240002 | 32.549999 | 20.708504 | 2,958,600 | 32.655001 | 32.548759 | 33.59 | 32.240002 | 32.321999 | 29.5395 | 27.619 | 2.490693 | 31.183085 | 29.607163 | 28.373933 | 1.349998 | 0.909956 | 0.943748 | 30.184174 | up | 31.183085 | 29.607163 | 1.575922 | 1.279564 | 0.296357 | 34.520886 | 24.558114 | 74.862702 | 32.035 | 29.325 | 26.49 | 26.795 | 32.150002 |
CCL | 2002-03-21 | 32.560001 | 32.799999 | 31.85 | 32.259998 | 20.524 | 2,775,400 | 32.3675 | 32.60188 | 32.799999 | 31.85 | 32.595999 | 29.8685 | 27.7148 | 2.386453 | 31.348764 | 29.80367 | 28.526327 | 0.949999 | 0.912816 | 0.944373 | 30.184174 | up | 31.348764 | 29.80367 | 1.545094 | 1.33267 | 0.212424 | 34.641406 | 25.095593 | 71.450765 | 32.035 | 29.385 | 26.4225 | 26.795 | 32.110001 |
CCL | 2002-03-22 | 32.419998 | 32.799999 | 32.139999 | 32.299999 | 20.549444 | 1,382,800 | 32.414999 | 32.48469 | 32.799999 | 32.139999 | 32.517999 | 30.187 | 27.8274 | 2.254581 | 31.495108 | 29.988583 | 28.674315 | 0.66 | 0.894758 | 0.915936 | 30.184174 | up | 31.495108 | 29.988583 | 1.506525 | 1.367441 | 0.139084 | 34.696162 | 25.677837 | 71.642745 | 32.035 | 29.385 | 26.3225 | 26.795 | 33.310001 |
CCL | 2002-03-25 | 32.5 | 33.25 | 31.57 | 31.700001 | 20.167725 | 1,815,000 | 32.255 | 32.449844 | 33.25 | 31.57 | 32.279999 | 30.4655 | 27.9158 | 2.062934 | 31.52663 | 30.115355 | 28.792969 | 1.68 | 0.950847 | 0.992342 | 30.184174 | up | 31.52663 | 30.115355 | 1.411275 | 1.376208 | 0.035067 | 34.591369 | 26.339631 | 64.623137 | 32.045 | 29.385 | 26.159999 | 26.835 | 34.580002 |
CCL | 2002-03-26 | 32 | 32.279999 | 31.57 | 32.049999 | 20.390402 | 2,599,700 | 31.975 | 32.352422 | 32.352422 | 31.57 | 32.171999 | 30.74 | 28.0242 | 1.872361 | 31.607148 | 30.258662 | 28.920696 | 0.709999 | 0.933643 | 0.964108 | 30.184174 | up | 31.607148 | 30.258662 | 1.348487 | 1.370664 | -0.022177 | 34.484721 | 26.995278 | 66.67439 | 32.125 | 29.385 | 26.1425 | 26.835 | 33.639999 |
CCL | 2002-03-27 | 32.049999 | 32.75 | 31.82 | 32.630001 | 20.759398 | 1,359,600 | 32.3125 | 32.163711 | 32.75 | 31.82 | 32.188 | 31.038 | 28.1534 | 1.651795 | 31.76451 | 30.434316 | 29.066159 | 0.93 | 0.933383 | 0.960697 | 30.184174 | up | 31.76451 | 30.434316 | 1.330194 | 1.36257 | -0.032376 | 34.341589 | 27.73441 | 69.799482 | 32.58 | 29.385 | 26.1425 | 26.835 | 33.349998 |
CCL | 2002-03-28 | 32.630001 | 33.130001 | 32.5 | 32.650002 | 20.772123 | 1,229,700 | 32.727501 | 32.238105 | 33.130001 | 32.238105 | 32.266 | 31.306 | 28.2862 | 1.431868 | 31.90074 | 30.598441 | 29.206701 | 0.630001 | 0.911713 | 0.927628 | 30.184174 | up | 31.90074 | 30.598441 | 1.302298 | 1.350516 | -0.048217 | 34.169736 | 28.442264 | 69.904291 | 32.58 | 29.53 | 26.1425 | 26.835 | 32.549999 |
CCL | 2002-04-01 | 32.450001 | 32.509998 | 31.799999 | 32.439999 | 20.638515 | 1,352,000 | 32.299999 | 32.482803 | 32.509998 | 31.799999 | 32.294 | 31.521 | 28.4138 | 1.241658 | 31.983703 | 30.734853 | 29.333497 | 0.850003 | 0.907305 | 0.919865 | 30.184174 | up | 31.983703 | 30.734853 | 1.24885 | 1.330182 | -0.081333 | 34.004316 | 29.037684 | 67.264753 | 32.58 | 29.53 | 26.1425 | 26.835 | 31.549999 |
CCL | 2002-04-02 | 31.9 | 32.200001 | 31.6 | 31.83 | 20.250431 | 1,690,200 | 31.8825 | 32.391401 | 32.391401 | 31.6 | 32.32 | 31.676 | 28.5212 | 1.054261 | 31.960056 | 30.815975 | 29.431399 | 0.839999 | 0.902497 | 0.911878 | 30.184174 | up | 31.960056 | 30.815975 | 1.144081 | 1.292962 | -0.148881 | 33.784522 | 29.567477 | 60.158958 | 32.58 | 29.675 | 26.1425 | 26.835 | 31.799999 |
CCL | 2002-04-03 | 31.58 | 31.6 | 31.18 | 31.280001 | 19.900522 | 1,440,100 | 31.41 | 32.136951 | 32.136951 | 31.18 | 32.166001 | 31.7855 | 28.6258 | 0.868983 | 31.855432 | 30.850347 | 29.503894 | 0.65 | 0.884462 | 0.885691 | 30.184174 | up | 31.855432 | 30.850347 | 1.005085 | 1.235387 | -0.230302 | 33.523465 | 30.047534 | 54.562224 | 32.215 | 29.715 | 26.145 | 26.835 | 31.559999 |
CCL | 2002-04-04 | 31.25 | 31.25 | 30.860001 | 31 | 19.722382 | 2,080,900 | 31.09 | 31.773475 | 31.773475 | 30.860001 | 31.84 | 31.8445 | 28.7314 | 0.761981 | 31.723827 | 30.861433 | 29.562565 | 0.42 | 0.851286 | 0.839122 | 30.184174 | up | 31.723827 | 30.861433 | 0.862395 | 1.160788 | -0.298394 | 33.368462 | 30.320537 | 51.914311 | 32.055001 | 29.92 | 26.175 | 26.835 | 30.93 |
CCL | 2002-04-05 | 31 | 31.200001 | 30.75 | 31.110001 | 19.792368 | 1,489,000 | 31.015001 | 31.431738 | 31.431738 | 30.75 | 31.532 | 31.8795 | 28.8326 | 0.706693 | 31.629392 | 30.879845 | 29.623248 | 0.450001 | 0.822623 | 0.80021 | 30.184174 | up | 31.629392 | 30.879845 | 0.749547 | 1.07854 | -0.328993 | 33.292886 | 30.466113 | 52.881748 | 32 | 30.395001 | 26.2375 | 26.835 | 31.860001 |
CCL | 2002-04-08 | 30.99 | 31.24 | 30.549999 | 31.190001 | 19.843258 | 1,643,200 | 30.9925 | 31.223369 | 31.24 | 30.549999 | 31.282001 | 31.8655 | 28.929 | 0.717917 | 31.561794 | 30.90282 | 29.68469 | 0.690001 | 0.81315 | 0.789189 | 30.184174 | up | 31.561794 | 30.90282 | 0.658974 | 0.994627 | -0.335653 | 33.301334 | 30.429666 | 53.612691 | 31.84 | 30.495 | 26.4825 | 26.835 | 32.349998 |
CCL | 2002-04-09 | 31.65 | 31.9 | 31.549999 | 31.709999 | 20.174088 | 1,953,300 | 31.7025 | 31.107935 | 31.9 | 31.107935 | 31.258 | 31.8775 | 29.022 | 0.712947 | 31.584595 | 30.962611 | 29.764113 | 0.709999 | 0.805782 | 0.78127 | 30.184174 | up | 31.584595 | 30.962611 | 0.621984 | 0.920098 | -0.298114 | 33.303393 | 30.451607 | 58.156492 | 31.84 | 30.745 | 26.627499 | 26.835 | 32.619999 |
CCL | 2002-04-10 | 31.959999 | 32.970001 | 31.719999 | 32.970001 | 20.975704 | 4,568,300 | 32.405 | 31.405217 | 32.970001 | 31.405217 | 31.596 | 31.9865 | 29.1402 | 0.704529 | 31.797734 | 31.111306 | 29.889835 | 1.260002 | 0.838226 | 0.829143 | 30.184174 | up | 31.797734 | 31.111306 | 0.686428 | 0.873364 | -0.186936 | 33.395557 | 30.577443 | 66.674703 | 31.84 | 31.025 | 26.9325 | 26.9 | 32.91 |
CCL | 2002-04-11 | 32.970001 | 32.970001 | 32.23 | 32.400002 | 20.613068 | 2,401,800 | 32.642501 | 31.905109 | 32.970001 | 31.905109 | 31.876001 | 32.0565 | 29.2472 | 0.670061 | 31.890391 | 31.206765 | 29.988272 | 0.740001 | 0.83121 | 0.820229 | 30.184174 | up | 31.890391 | 31.206765 | 0.683625 | 0.835416 | -0.151791 | 33.396622 | 30.716378 | 60.65879 | 31.76 | 31.33 | 27.33 | 27.225 | 32.68 |
CCL | 2002-04-12 | 32.400002 | 32.57 | 32.200001 | 32.439999 | 20.638515 | 2,221,700 | 32.402501 | 32.273805 | 32.57 | 32.200001 | 32.142 | 32.134 | 29.3648 | 0.615453 | 31.974946 | 31.298116 | 30.084419 | 0.369999 | 0.798266 | 0.775206 | 30.184174 | up | 31.974946 | 31.298116 | 0.67683 | 0.803699 | -0.126869 | 33.364907 | 30.903093 | 60.925215 | 31.76 | 31.545 | 27.625 | 27.52 | 31.889999 |
CCL | 2002-04-15 | 32.5 | 32.740002 | 32.099998 | 32.32 | 20.562181 | 1,530,000 | 32.415 | 32.338153 | 32.740002 | 32.099998 | 32.368 | 32.1155 | 29.4704 | 0.603302 | 32.028031 | 31.373811 | 30.172088 | 0.640004 | 0.786962 | 0.761686 | 30.184174 | up | 32.028031 | 31.373811 | 0.65422 | 0.773803 | -0.119583 | 33.322104 | 30.908896 | 59.62067 | 31.76 | 32.035 | 27.9575 | 27.78 | 31.809999 |
CCL | 2002-04-16 | 32.349998 | 32.779999 | 32.349998 | 32.700001 | 20.803934 | 1,042,800 | 32.544999 | 32.376576 | 32.779999 | 32.349998 | 32.566001 | 32.106 | 29.5868 | 0.591852 | 32.131411 | 31.472047 | 30.271222 | 0.459999 | 0.763608 | 0.731517 | 30.370448 | up | 32.131411 | 31.472047 | 0.659364 | 0.750915 | -0.091552 | 33.289703 | 30.922297 | 62.368591 | 31.76 | 32.035 | 28.4725 | 28.275 | 31.35 |
CCL | 2002-04-17 | 32.299999 | 32.720001 | 32.110001 | 32.669998 | 20.784842 | 1,384,600 | 32.45 | 32.460788 | 32.720001 | 32.110001 | 32.506 | 32.11 | 29.719 | 0.595554 | 32.214271 | 31.560784 | 30.365292 | 0.61 | 0.752636 | 0.719365 | 30.370448 | up | 32.214271 | 31.560784 | 0.653486 | 0.73143 | -0.077943 | 33.301107 | 30.918893 | 62.009777 | 31.76 | 32.035 | 28.575 | 28.275 | 31.280001 |
CCL | 2002-04-18 | 32.68 | 33 | 31.67 | 32 | 20.358583 | 1,653,000 | 32.3375 | 32.455394 | 33 | 31.67 | 32.426 | 32.0825 | 29.8334 | 0.586801 | 32.181306 | 31.593319 | 30.429398 | 1.33 | 0.793876 | 0.780429 | 30.370448 | up | 32.181306 | 31.593319 | 0.587987 | 0.702741 | -0.114754 | 33.256102 | 30.908898 | 54.473103 | 31.775 | 32.045 | 28.8125 | 28.275 | 30.950001 |
CCL | 2002-04-19 | 32 | 32.25 | 31.790001 | 32.130001 | 20.44129 | 1,440,300 | 32.042501 | 32.396447 | 32.396447 | 31.790001 | 32.364 | 32.076 | 29.9588 | 0.58545 | 32.173413 | 31.633073 | 30.496088 | 0.459999 | 0.770028 | 0.748386 | 30.370448 | up | 32.173413 | 31.633073 | 0.54034 | 0.670261 | -0.129921 | 33.2469 | 30.905101 | 55.600699 | 32.275 | 32.07 | 28.8625 | 28.275 | 30.76 |
CCL | 2002-04-22 | 31.75 | 32.240002 | 31.709999 | 32 | 20.358583 | 856,300 | 31.925 | 32.219474 | 32.240002 | 31.709999 | 32.3 | 32.061 | 30.0854 | 0.583248 | 32.146734 | 31.660253 | 30.555065 | 0.530003 | 0.752883 | 0.726547 | 30.370448 | up | 32.146734 | 31.660253 | 0.486481 | 0.633505 | -0.147024 | 33.227496 | 30.894505 | 54.156196 | 32.335 | 32.07 | 28.9875 | 28.275 | 30.610001 |
CCL | 2002-04-23 | 31.99 | 32.299999 | 31.5 | 32.299999 | 20.549444 | 1,269,900 | 32.022499 | 32.072237 | 32.299999 | 31.5 | 32.22 | 32.091 | 30.199 | 0.579118 | 32.170313 | 31.707641 | 30.623494 | 0.799999 | 0.756248 | 0.733893 | 30.370448 | up | 32.170313 | 31.707641 | 0.462672 | 0.599338 | -0.136667 | 33.249237 | 30.932764 | 56.936578 | 32.25 | 32.07 | 29.7525 | 28.9 | 30.129999 |
CCL | 2002-04-24 | 32.5 | 32.93 | 32.150002 | 32.630001 | 20.759398 | 1,517,400 | 32.552501 | 32.047368 | 32.93 | 32.047368 | 32.212 | 32.12 | 30.3298 | 0.59135 | 32.241034 | 31.775964 | 30.702181 | 0.779998 | 0.757945 | 0.738503 | 30.370448 | up | 32.241034 | 31.775964 | 0.46507 | 0.572485 | -0.107415 | 33.3027 | 30.9373 | 59.823142 | 32.25 | 32.07 | 30.054999 | 29.049999 | 30.4 |
CCL | 2002-04-25 | 32.380001 | 32.599998 | 31.959999 | 32.580002 | 20.727589 | 1,170,000 | 32.38 | 32.299934 | 32.599998 | 31.959999 | 32.328001 | 32.1175 | 30.4704 | 0.589182 | 32.293183 | 31.835523 | 30.775821 | 0.670002 | 0.751663 | 0.731653 | 30.370448 | up | 32.293183 | 31.835523 | 0.457661 | 0.54952 | -0.091859 | 33.295865 | 30.939136 | 59.175929 | 32.25 | 32.07 | 30.3175 | 29.205 | 29.35 |
CCL | 2002-04-26 | 32.459999 | 32.779999 | 32.09 | 32.150002 | 20.454023 | 943,900 | 32.37 | 32.339967 | 32.779999 | 32.09 | 32.332001 | 32.0925 | 30.5838 | 0.575855 | 32.271155 | 31.858817 | 30.82971 | 0.689999 | 0.747259 | 0.727488 | 30.370448 | up | 32.271155 | 31.858817 | 0.412338 | 0.522083 | -0.109746 | 33.244211 | 30.94079 | 53.786497 | 32.25 | 31.9 | 30.68 | 29.32 | 29.4 |
CCL | 2002-04-29 | 32.25 | 32.380001 | 32 | 32.110001 | 20.428574 | 1,494,400 | 32.185001 | 32.354984 | 32.380001 | 32 | 32.354001 | 32.076 | 30.6974 | 0.570073 | 32.246362 | 31.877424 | 30.879918 | 0.380001 | 0.721026 | 0.692739 | 30.370448 | up | 32.246362 | 31.877424 | 0.368939 | 0.491454 | -0.122516 | 33.216146 | 30.935855 | 53.300186 | 32.25 | 31.9 | 30.71 | 29.32 | 29.66 |
CCL | 2002-04-30 | 32.110001 | 33.48 | 32.110001 | 33.310001 | 21.192011 | 2,656,500 | 32.752501 | 32.269992 | 33.48 | 32.110001 | 32.556001 | 32.150001 | 30.8516 | 0.629428 | 32.409999 | 31.983541 | 30.975215 | 1.369999 | 0.767381 | 0.760465 | 30.513606 | up | 32.409999 | 31.983541 | 0.426459 | 0.478455 | -0.051997 | 33.408856 | 30.891145 | 63.857506 | 32.49 | 32.015 | 30.71 | 29.32 | 29.27 |
CCL | 2002-05-01 | 33.5 | 34.639999 | 33.360001 | 34.580002 | 21.999998 | 3,191,500 | 34.020001 | 32.511246 | 34.639999 | 32.511246 | 32.946002 | 32.315001 | 31.0394 | 0.799042 | 32.743846 | 32.175871 | 31.116579 | 1.329998 | 0.807568 | 0.817418 | 31.547745 | up | 32.743846 | 32.175871 | 0.567975 | 0.496359 | 0.071616 | 33.913085 | 30.716916 | 71.262097 | 33.07 | 32.594999 | 30.715 | 29.32 | 29.530001 |
CCL | 2002-05-02 | 34.580002 | 34.580002 | 33.450001 | 33.639999 | 21.401974 | 1,704,500 | 34.062501 | 33.265623 | 34.580002 | 33.265623 | 33.158001 | 32.447001 | 31.1974 | 0.788364 | 32.881715 | 32.284325 | 31.215537 | 1.130001 | 0.830599 | 0.848677 | 31.547745 | up | 32.881715 | 32.284325 | 0.597391 | 0.516565 | 0.080825 | 34.023728 | 30.870273 | 61.258441 | 33.07 | 32.594999 | 30.755 | 29.32 | 29.85 |
CCL | 2002-05-03 | 33.5 | 33.77 | 33.080002 | 33.349998 | 21.21747 | 1,215,500 | 33.425 | 33.664062 | 33.77 | 33.080002 | 33.398 | 32.559 | 31.3508 | 0.746422 | 32.953759 | 32.363264 | 31.299241 | 0.689998 | 0.820556 | 0.832809 | 31.547745 | up | 32.953759 | 32.363264 | 0.590495 | 0.531351 | 0.059144 | 34.051845 | 31.066156 | 58.528684 | 33.07 | 32.594999 | 30.9825 | 29.32 | 29.440001 |
CCL | 2002-05-06 | 33.009998 | 33.299999 | 32.549999 | 32.549999 | 20.708504 | 939,500 | 32.852499 | 33.544531 | 33.544531 | 32.549999 | 33.486 | 32.627 | 31.4832 | 0.67353 | 32.891642 | 32.377096 | 31.348291 | 0.799999 | 0.819088 | 0.829528 | 31.547745 | up | 32.891642 | 32.377096 | 0.514546 | 0.52799 | -0.013444 | 33.974061 | 31.279939 | 51.686292 | 33.299999 | 32.594999 | 31.055 | 29.32 | 28.950001 |
CCL | 2002-05-07 | 32.650002 | 33 | 31.4 | 31.549999 | 20.072294 | 2,632,700 | 32.15 | 33.198515 | 33.198515 | 31.4 | 33.133999 | 32.619 | 31.5916 | 0.685833 | 32.685235 | 32.315829 | 31.356201 | 1.6 | 0.874867 | 0.906575 | 31.547745 | up | 32.685235 | 32.315829 | 0.369406 | 0.496273 | -0.126868 | 33.990667 | 31.247333 | 44.658225 | 33.02 | 32.594999 | 31.055 | 29.32 | 28.83 |
CCL | 2002-05-08 | 31.9 | 32.48 | 31.790001 | 31.799999 | 20.231346 | 2,214,300 | 31.9925 | 32.674258 | 32.674258 | 31.790001 | 32.577999 | 32.5605 | 31.6964 | 0.703977 | 32.549045 | 32.27762 | 31.373605 | 0.930001 | 0.878805 | 0.908918 | 31.547745 | up | 32.549045 | 32.27762 | 0.271425 | 0.451304 | -0.179878 | 33.968455 | 31.152545 | 46.61267 | 33.02 | 32.594999 | 31.1275 | 29.32 | 28.450001 |
CCL | 2002-05-09 | 31.75 | 32.299999 | 31.549999 | 31.559999 | 20.078655 | 1,304,500 | 31.789999 | 32.333379 | 32.333379 | 31.549999 | 32.161999 | 32.5185 | 31.7942 | 0.738279 | 32.396884 | 32.224463 | 31.380914 | 0.75 | 0.869605 | 0.893026 | 31.547745 | up | 32.396884 | 32.224463 | 0.172422 | 0.395527 | -0.223106 | 33.995058 | 31.041942 | 44.970734 | 33.02 | 32.594999 | 30.965 | 29.32 | 29.190001 |
CCL | 2002-05-10 | 31.5 | 31.57 | 30.700001 | 30.93 | 19.677843 | 1,567,900 | 31.175 | 32.061689 | 32.061689 | 30.700001 | 31.677999 | 32.443 | 31.867 | 0.819474 | 32.17121 | 32.128577 | 31.363231 | 0.869999 | 0.869633 | 0.890723 | 33.80717 | down | 32.17121 | 32.128577 | 0.042633 | 0.324949 | -0.282315 | 34.081949 | 30.804051 | 40.898157 | 32.67 | 32.594999 | 30.9875 | 29.32 | 29.08 |
CCL | 2002-05-13 | 30.879999 | 31.93 | 30.75 | 31.860001 | 20.269518 | 1,237,600 | 31.355 | 31.618345 | 31.93 | 30.75 | 31.54 | 32.42 | 31.9414 | 0.829502 | 32.123331 | 32.108682 | 31.382712 | 1.18 | 0.891802 | 0.919651 | 33.80717 | down | 32.123331 | 32.108682 | 0.014649 | 0.262889 | -0.248239 | 34.079005 | 30.760996 | 48.336129 | 32.67 | 32.594999 | 31.1975 | 29.32 | 29.440001 |
CCL | 2002-05-14 | 32.099998 | 32.48 | 31.790001 | 32.349998 | 20.581257 | 938,900 | 32.179999 | 31.486672 | 32.48 | 31.486672 | 31.699999 | 32.4025 | 32.0138 | 0.826972 | 32.158203 | 32.126557 | 31.420645 | 0.689999 | 0.877388 | 0.896686 | 33.80717 | down | 32.158203 | 32.126557 | 0.031646 | 0.21664 | -0.184994 | 34.056445 | 30.748555 | 51.77947 | 32.640002 | 32.67 | 31.1675 | 29.32 | 29.200001 |
CCL | 2002-05-15 | 32.099998 | 32.75 | 31.98 | 32.619999 | 20.753033 | 1,405,100 | 32.362499 | 31.833336 | 32.75 | 31.833336 | 31.863999 | 32.4 | 32.0844 | 0.826196 | 32.229249 | 32.163109 | 31.467679 | 0.77 | 0.869717 | 0.884017 | 33.80717 | down | 32.229249 | 32.163109 | 0.06614 | 0.18654 | -0.1204 | 34.052393 | 30.747607 | 53.614049 | 32.235001 | 32.67 | 31.2925 | 29.32 | 29.01 |
CCL | 2002-05-16 | 32.48 | 33.18 | 32.419998 | 32.91 | 20.937538 | 1,080,100 | 32.7475 | 32.097918 | 33.18 | 32.097918 | 32.134 | 32.4455 | 32.1462 | 0.828064 | 32.33398 | 32.218434 | 31.52424 | 0.760002 | 0.86188 | 0.871616 | 33.80717 | down | 32.33398 | 32.218434 | 0.115546 | 0.172341 | -0.056795 | 34.101627 | 30.789373 | 55.569316 | 32 | 32.67 | 31.4325 | 29.32 | 28.5 |
CCL | 2002-05-17 | 32.810001 | 32.900002 | 32.459999 | 32.68 | 20.791206 | 869,700 | 32.712501 | 32.422709 | 32.900002 | 32.422709 | 32.484 | 32.473 | 32.1916 | 0.826165 | 32.387214 | 32.252624 | 31.569564 | 0.450001 | 0.83246 | 0.829454 | 33.80717 | down | 32.387214 | 32.252624 | 0.13459 | 0.164791 | -0.030201 | 34.12533 | 30.82067 | 53.638206 | 31.940001 | 32.67 | 31.545 | 29.32 | 27.860001 |
CCL | 2002-05-20 | 32.43 | 32.450001 | 31.889999 | 31.889999 | 20.288605 | 1,050,700 | 32.165 | 32.567605 | 32.567605 | 31.889999 | 32.489999 | 32.4675 | 32.2 | 0.829838 | 32.310719 | 32.225763 | 31.58213 | 0.790001 | 0.829428 | 0.825509 | 33.80717 | down | 32.310719 | 32.225763 | 0.084956 | 0.148824 | -0.063868 | 34.127175 | 30.807824 | 47.528623 | 31.940001 | 32.67 | 31.6525 | 29.32 | 27.450001 |
CCL | 2002-05-21 | 32.400002 | 32.5 | 31.799999 | 31.809999 | 20.237711 | 1,316,600 | 32.1275 | 32.366302 | 32.5 | 31.799999 | 32.381999 | 32.443 | 32.2068 | 0.842185 | 32.233685 | 32.194966 | 31.591066 | 0.700001 | 0.820183 | 0.812958 | 33.80717 | down | 32.233685 | 32.194966 | 0.03872 | 0.126803 | -0.088083 | 34.127369 | 30.75863 | 46.945476 | 31.940001 | 32.67 | 31.8975 | 29.32 | 27.700001 |
CCL | 2002-05-22 | 31.74 | 31.74 | 30.9 | 31.35 | 19.945049 | 1,525,300 | 31.4325 | 32.246901 | 32.246901 | 30.9 | 32.128 | 32.379 | 32.218 | 0.875214 | 32.097734 | 32.132375 | 31.581613 | 0.909999 | 0.826598 | 0.822662 | 33.787986 | down | 32.097734 | 32.132375 | -0.034642 | 0.094514 | -0.129156 | 34.129428 | 30.628572 | 43.630612 | 31.940001 | 32.67 | 31.8975 | 29.32 | 27.690001 |
CCL | 2002-05-23 | 31.25 | 31.49 | 30.85 | 31.280001 | 19.900522 | 1,277,000 | 31.2175 | 31.839701 | 31.839701 | 30.85 | 31.802 | 32.314 | 32.2236 | 0.90719 | 31.971929 | 32.069237 | 31.569785 | 0.64 | 0.81327 | 0.804396 | 33.583188 | down | 31.971929 | 32.069237 | -0.097308 | 0.05615 | -0.153458 | 34.12838 | 30.49962 | 43.131513 | 31.965 | 32.67 | 31.8975 | 29.32 | 27.110001 |
CCL | 2002-05-24 | 31.200001 | 31.5 | 30.950001 | 30.950001 | 19.690578 | 907,500 | 31.150001 | 31.5286 | 31.5286 | 30.950001 | 31.456 | 32.254 | 32.2248 | 0.956927 | 31.814709 | 31.98633 | 31.54548 | 0.549999 | 0.794465 | 0.778956 | 33.561869 | down | 31.814709 | 31.98633 | -0.171621 | 0.010595 | -0.182217 | 34.167854 | 30.340145 | 40.764071 | 32.015 | 32.67 | 31.91 | 29.32 | 26.719999 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.