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 | 2003-03-13 | 21.01 | 22.110001 | 21.01 | 22.07 | 14.264489 | 2,555,300 | 21.55 | 20.952531 | 22.110001 | 20.952531 | 21.344 | 22.3715 | 23.5928 | 0.915914 | 21.824087 | 22.494532 | 23.373699 | 1.360001 | 0.711324 | 0.733991 | 22.563304 | down | 21.824087 | 22.494532 | -0.670445 | -0.627265 | -0.04318 | 24.203327 | 20.539673 | 45.961568 | 21.705 | 22.17 | 24.3775 | 26.25 | 26.709999 |
CCL | 2003-03-14 | 22.059999 | 22.299999 | 21.940001 | 22.15 | 14.316202 | 3,352,400 | 22.1125 | 21.251266 | 22.299999 | 21.251266 | 21.402 | 22.3745 | 23.5368 | 0.915041 | 21.874228 | 22.469011 | 23.32571 | 0.359998 | 0.68623 | 0.696592 | 22.563304 | down | 21.874228 | 22.469011 | -0.594783 | -0.620769 | 0.025985 | 24.204582 | 20.544418 | 46.698133 | 21.415 | 22.17 | 24.275 | 26.2 | 27.52 |
CCL | 2003-03-17 | 22.15 | 23.459999 | 21.5 | 23.450001 | 15.156429 | 4,646,300 | 22.64 | 21.681883 | 23.459999 | 21.5 | 21.848 | 22.3845 | 23.4932 | 0.926138 | 22.116654 | 22.541677 | 23.330584 | 1.959999 | 0.777213 | 0.822933 | 20.030224 | up | 22.116654 | 22.541677 | -0.425023 | -0.581619 | 0.156597 | 24.236776 | 20.532224 | 56.963673 | 21.9 | 22.17 | 24.18 | 26.105 | 27.290001 |
CCL | 2003-03-18 | 23.450001 | 23.9 | 23.1 | 23.9 | 15.447281 | 4,714,600 | 23.5875 | 22.160941 | 23.9 | 22.160941 | 22.464 | 22.403 | 23.4502 | 0.953515 | 22.391015 | 22.642293 | 23.352915 | 0.8 | 0.778841 | 0.820639 | 21.038082 | up | 22.391015 | 22.642293 | -0.251278 | -0.515551 | 0.264273 | 24.31003 | 20.49597 | 59.84648 | 22.12 | 22.17 | 24.102499 | 26.06 | 26.950001 |
CCL | 2003-03-19 | 24.5 | 24.59 | 24.1 | 24.450001 | 15.802753 | 7,751,500 | 24.41 | 22.874221 | 24.59 | 22.874221 | 23.204 | 22.4635 | 23.424 | 1.043553 | 22.707782 | 22.776198 | 23.395938 | 0.69 | 0.772495 | 0.807576 | 21.922273 | up | 22.707782 | 22.776198 | -0.068415 | -0.426124 | 0.357709 | 24.550607 | 20.376394 | 63.09993 | 22.465 | 22.465 | 23.897499 | 25.75 | 26.190001 |
CCL | 2003-03-20 | 24.209999 | 24.889999 | 23.799999 | 24.690001 | 15.957874 | 4,261,800 | 24.3975 | 23.642111 | 24.889999 | 23.642111 | 23.728001 | 22.5145 | 23.4024 | 1.127193 | 23.012739 | 22.917961 | 23.446685 | 1.09 | 0.795174 | 0.835818 | 21.922273 | up | 23.012739 | 22.917961 | 0.094778 | -0.321944 | 0.416722 | 24.768886 | 20.260115 | 64.453408 | 22.615 | 22.615 | 23.884999 | 25.429999 | 27.120001 |
CCL | 2003-03-21 | 24.74 | 26.940001 | 24.74 | 26.75 | 17.289312 | 7,606,200 | 25.7925 | 24.019805 | 26.940001 | 24.019805 | 24.648001 | 22.6595 | 23.4342 | 1.448704 | 23.587702 | 23.201816 | 23.576227 | 2.25 | 0.89909 | 0.977236 | 22.908292 | up | 23.587702 | 23.201816 | 0.385887 | -0.180378 | 0.566264 | 25.556908 | 19.762093 | 73.45388 | 23.640001 | 23.640001 | 23.8625 | 25.425 | 27.700001 |
CCL | 2003-03-24 | 25.75 | 25.76 | 24.93 | 25 | 16.158239 | 5,289,100 | 25.36 | 24.906153 | 25.76 | 24.906153 | 24.958 | 22.7625 | 23.436 | 1.540048 | 23.804979 | 23.335015 | 23.632061 | 1.82 | 0.964869 | 1.061513 | 22.908292 | up | 23.804979 | 23.335015 | 0.469964 | -0.050309 | 0.520274 | 25.842595 | 19.682405 | 59.638838 | 23.640001 | 23.640001 | 23.415 | 25.075 | 27.59 |
CCL | 2003-03-25 | 24.969999 | 25.290001 | 24.65 | 25.139999 | 16.248722 | 4,794,100 | 25.0125 | 25.133076 | 25.290001 | 24.65 | 25.206 | 22.875 | 23.4398 | 1.629438 | 24.010367 | 23.468717 | 23.691196 | 0.640001 | 0.941664 | 1.019361 | 22.908292 | up | 24.010367 | 23.468717 | 0.541649 | 0.068083 | 0.473567 | 26.133876 | 19.616124 | 60.282402 | 23.975001 | 23.640001 | 23.32 | 25.03 | 27.66 |
CCL | 2003-03-26 | 24.9 | 25.01 | 24.68 | 24.799999 | 16.028971 | 2,395,200 | 24.8475 | 25.072788 | 25.072788 | 24.68 | 25.276 | 23.0055 | 23.4378 | 1.675553 | 24.131848 | 23.567331 | 23.734678 | 0.459999 | 0.90726 | 0.963425 | 22.908292 | up | 24.131848 | 23.567331 | 0.564518 | 0.16737 | 0.397148 | 26.356607 | 19.654393 | 57.869089 | 24.220001 | 23.640001 | 23.2675 | 24.79 | 28.469999 |
CCL | 2003-03-27 | 24.6 | 24.98 | 24.4 | 24.9 | 16.093605 | 2,588,400 | 24.72 | 24.960144 | 24.98 | 24.4 | 25.318 | 23.132 | 23.436 | 1.719965 | 24.250026 | 23.666047 | 23.780377 | 0.58 | 0.883884 | 0.925083 | 22.908292 | up | 24.250026 | 23.666047 | 0.583979 | 0.250691 | 0.333287 | 26.57193 | 19.69207 | 58.396637 | 24.220001 | 23.640001 | 23.242501 | 24.755 | 28.17 |
CCL | 2003-03-28 | 24.65 | 24.73 | 24.49 | 24.52 | 15.848003 | 2,160,700 | 24.5975 | 24.840072 | 24.840072 | 24.49 | 24.872 | 23.2095 | 23.4274 | 1.74699 | 24.29156 | 23.729303 | 23.809382 | 0.41 | 0.850035 | 0.873574 | 22.908292 | up | 24.29156 | 23.729303 | 0.562258 | 0.313005 | 0.249253 | 26.70348 | 19.71552 | 55.550145 | 25.020001 | 23.640001 | 23.3125 | 24.755 | 28.76 |
CCL | 2003-03-31 | 24.1 | 24.299999 | 23.85 | 24.110001 | 15.583011 | 2,659,600 | 24.09 | 24.718786 | 24.718786 | 23.85 | 24.694 | 23.2895 | 23.406 | 1.749904 | 24.263628 | 23.757502 | 23.821171 | 0.67 | 0.837176 | 0.853217 | 22.908292 | up | 24.263628 | 23.757502 | 0.506125 | 0.351629 | 0.154497 | 26.789308 | 19.789693 | 52.572554 | 25.37 | 23.640001 | 23.3175 | 24.535 | 28.83 |
CCL | 2003-04-01 | 23.98 | 24.25 | 23.67 | 23.82 | 15.395572 | 3,828,600 | 23.93 | 24.404393 | 24.404393 | 23.67 | 24.43 | 23.383 | 23.3796 | 1.724337 | 24.195378 | 23.762132 | 23.821125 | 0.58 | 0.818806 | 0.825895 | 22.908292 | up | 24.195378 | 23.762132 | 0.433246 | 0.367952 | 0.065293 | 26.831674 | 19.934326 | 50.510213 | 25.305001 | 23.640001 | 23.3175 | 24.44 | 28.42 |
CCL | 2003-04-02 | 24.299999 | 25.4 | 24.27 | 25.26 | 16.326281 | 4,854,200 | 24.8075 | 24.167196 | 25.4 | 24.167196 | 24.522 | 23.552 | 23.3938 | 1.734879 | 24.359166 | 23.873085 | 23.877552 | 1.58 | 0.873177 | 0.901306 | 22.908292 | up | 24.359166 | 23.873085 | 0.48608 | 0.391578 | 0.094503 | 27.021759 | 20.082241 | 59.091666 | 25.305001 | 23.640001 | 23.2875 | 24.230001 | 28.75 |
CCL | 2003-04-03 | 25.51 | 25.799999 | 25.309999 | 25.450001 | 16.449087 | 3,090,800 | 25.5175 | 24.487348 | 25.799999 | 24.487348 | 24.632 | 23.7555 | 23.4146 | 1.705145 | 24.526986 | 23.989894 | 23.939216 | 0.539999 | 0.849378 | 0.865175 | 22.959474 | up | 24.526986 | 23.989894 | 0.537093 | 0.420681 | 0.116412 | 27.165791 | 20.345209 | 60.07537 | 24.735 | 23.640001 | 23.2475 | 24.230001 | 29.280001 |
CCL | 2003-04-04 | 25.57 | 25.83 | 25.379999 | 25.4 | 16.416763 | 3,401,400 | 25.545 | 25.002424 | 25.83 | 25.002424 | 24.808 | 23.9325 | 23.4342 | 1.6816 | 24.661296 | 24.094346 | 23.996502 | 0.450001 | 0.820852 | 0.823658 | 23.134027 | up | 24.661296 | 24.094346 | 0.56695 | 0.449935 | 0.117015 | 27.2957 | 20.5693 | 59.668733 | 24.75 | 23.640001 | 23.1075 | 24.230001 | 29.18 |
CCL | 2003-04-07 | 26.25 | 26.75 | 26.25 | 26.299999 | 16.998461 | 5,053,500 | 26.3875 | 25.273712 | 26.75 | 25.273712 | 25.246 | 24.1865 | 23.4702 | 1.633286 | 24.913404 | 24.257728 | 24.086835 | 1.35 | 0.858648 | 0.876292 | 23.871124 | up | 24.913404 | 24.257728 | 0.655677 | 0.491083 | 0.164594 | 27.453072 | 20.919928 | 64.346709 | 25.21 | 23.640001 | 23.1075 | 24.230001 | 29.02 |
CCL | 2003-04-08 | 26.299999 | 26.299999 | 25.83 | 25.950001 | 16.772251 | 3,010,000 | 26.095 | 25.830606 | 26.299999 | 25.83 | 25.672 | 24.443 | 23.5052 | 1.471584 | 25.072881 | 24.383081 | 24.1599 | 0.469999 | 0.830887 | 0.835663 | 23.871124 | up | 25.072881 | 24.383081 | 0.689799 | 0.530826 | 0.158973 | 27.386168 | 21.499833 | 61.365787 | 25.21 | 23.640001 | 23.055 | 24.230001 | 29.709999 |
CCL | 2003-04-09 | 25.959999 | 26.15 | 25.41 | 25.42 | 16.429693 | 2,718,500 | 25.735 | 25.962803 | 26.15 | 25.41 | 25.704 | 24.6765 | 23.5306 | 1.200251 | 25.126284 | 24.45989 | 24.209316 | 0.74 | 0.824395 | 0.826096 | 23.871124 | up | 25.126284 | 24.45989 | 0.666394 | 0.55794 | 0.108454 | 27.077002 | 22.275998 | 57.055394 | 25.21 | 23.640001 | 23.055 | 24.165 | 29.700001 |
CCL | 2003-04-10 | 25.43 | 25.450001 | 24.860001 | 25.360001 | 16.390911 | 1,834,900 | 25.275001 | 25.848901 | 25.848901 | 24.860001 | 25.686 | 24.841 | 23.5538 | 1.038814 | 25.16224 | 24.526565 | 24.254441 | 0.59 | 0.807653 | 0.802487 | 23.871124 | up | 25.16224 | 24.526565 | 0.635675 | 0.573487 | 0.062188 | 26.918629 | 22.763371 | 56.570959 | 25.21 | 23.640001 | 22.747499 | 23.89 | 29.120001 |
CCL | 2003-04-11 | 25.360001 | 25.360001 | 24.73 | 25.01 | 16.164701 | 3,799,800 | 25.115001 | 25.561951 | 25.561951 | 24.73 | 25.608 | 24.984 | 23.5834 | 0.823397 | 25.138819 | 24.562375 | 24.284071 | 0.630001 | 0.794963 | 0.785238 | 23.871124 | up | 25.138819 | 24.562375 | 0.576444 | 0.574078 | 0.002365 | 26.630795 | 23.337206 | 53.70629 | 25.21 | 23.640001 | 22.5725 | 23.645001 | 28.93 |
CCL | 2003-04-14 | 25.02 | 25.99 | 24.98 | 25.85 | 16.707613 | 2,661,300 | 25.46 | 25.338476 | 25.99 | 24.98 | 25.518 | 25.104 | 23.6184 | 0.760556 | 25.248231 | 24.657755 | 24.34548 | 1.01 | 0.810323 | 0.807714 | 23.871124 | up | 25.248231 | 24.657755 | 0.590477 | 0.577358 | 0.013119 | 26.625113 | 23.582887 | 59.064019 | 25.51 | 23.640001 | 22.425 | 23.610001 | 28.549999 |
CCL | 2003-04-15 | 25.84 | 26.49 | 25.799999 | 26.48 | 17.114807 | 3,884,600 | 26.1525 | 25.399238 | 26.49 | 25.399238 | 25.624 | 25.233 | 23.664 | 0.764385 | 25.437734 | 24.792736 | 24.429186 | 0.690001 | 0.801729 | 0.795943 | 23.871124 | up | 25.437734 | 24.792736 | 0.644998 | 0.590886 | 0.054112 | 26.761771 | 23.704229 | 62.563473 | 25.74 | 23.640001 | 22.425 | 23.610001 | 28.93 |
CCL | 2003-04-16 | 26.450001 | 26.700001 | 25.870001 | 26.01 | 16.811031 | 3,480,800 | 26.257501 | 25.775869 | 26.700001 | 25.775869 | 25.742 | 25.311 | 23.7162 | 0.759861 | 25.525775 | 24.882903 | 24.491179 | 0.83 | 0.803748 | 0.799349 | 23.886955 | up | 25.525775 | 24.882903 | 0.642871 | 0.601283 | 0.041588 | 26.830722 | 23.791279 | 58.542698 | 25.74 | 23.640001 | 22.25 | 23.435 | 28.879999 |
CCL | 2003-04-17 | 26.049999 | 27.08 | 26.049999 | 27.01 | 17.457361 | 6,131,400 | 26.5475 | 26.016685 | 27.08 | 26.016685 | 26.072 | 25.427 | 23.7894 | 0.833579 | 25.754117 | 25.040466 | 24.589956 | 1.07 | 0.822766 | 0.826414 | 24.085758 | up | 25.754117 | 25.040466 | 0.713651 | 0.623757 | 0.089894 | 27.094158 | 23.759842 | 63.863978 | 25.905 | 24.045 | 21.94 | 23.22 | 29.15 |
CCL | 2003-04-21 | 26.75 | 27.1 | 26.65 | 26.709999 | 17.263466 | 2,325,300 | 26.8025 | 26.282092 | 27.1 | 26.282092 | 26.412 | 25.425 | 23.86 | 0.830279 | 25.901176 | 25.164135 | 24.673095 | 0.45 | 0.79614 | 0.788772 | 24.508683 | up | 25.901176 | 25.164135 | 0.737041 | 0.646413 | 0.090627 | 27.085558 | 23.764442 | 61.321061 | 25.915 | 24.3 | 21.9375 | 23.22 | 29.92 |
CCL | 2003-04-22 | 26.719999 | 27.620001 | 26.59 | 27.52 | 17.786993 | 3,733,300 | 27.1125 | 26.542296 | 27.620001 | 26.542296 | 26.746 | 25.551 | 23.9508 | 0.945593 | 26.150226 | 25.338644 | 24.784739 | 1.030001 | 0.812844 | 0.812895 | 24.666315 | up | 26.150226 | 25.338644 | 0.811582 | 0.679447 | 0.132135 | 27.442186 | 23.659814 | 65.334538 | 26.175001 | 24.560001 | 21.7925 | 23.22 | 30.08 |
CCL | 2003-04-23 | 27.299999 | 27.4 | 26.9 | 27.290001 | 17.638327 | 9,335,200 | 27.2225 | 26.827398 | 27.4 | 26.827398 | 26.908 | 25.6585 | 24.038 | 1.016 | 26.325576 | 25.483189 | 24.882984 | 0.62 | 0.79907 | 0.793606 | 24.769183 | up | 26.325576 | 25.483189 | 0.842387 | 0.712035 | 0.130352 | 27.6905 | 23.626501 | 63.325223 | 26.175001 | 25.360001 | 22.035 | 23.22 | 30.6 |
CCL | 2003-04-24 | 27.299999 | 27.299999 | 26.639999 | 26.950001 | 17.418581 | 3,584,700 | 27.0475 | 27.024949 | 27.299999 | 26.639999 | 27.096 | 25.766 | 24.1186 | 1.033967 | 26.421641 | 25.591842 | 24.964044 | 0.66 | 0.789136 | 0.780245 | 24.769183 | up | 26.421641 | 25.591842 | 0.8298 | 0.735588 | 0.094212 | 27.833935 | 23.698066 | 60.369522 | 26.175001 | 25.645001 | 22.145 | 23.22 | 31.120001 |
CCL | 2003-04-25 | 26.75 | 26.75 | 26.18 | 26.190001 | 16.927372 | 5,122,900 | 26.4675 | 27.036224 | 27.036224 | 26.18 | 26.932 | 25.8305 | 24.1854 | 1.017202 | 26.386004 | 25.63615 | 25.01212 | 0.770001 | 0.787769 | 0.779221 | 24.769183 | up | 26.386004 | 25.63615 | 0.749855 | 0.738441 | 0.011413 | 27.864904 | 23.796097 | 54.271677 | 26.300001 | 25.645001 | 22.465 | 23.22 | 31.02 |
CCL | 2003-04-28 | 26.190001 | 27.129999 | 26.18 | 27.120001 | 17.52846 | 2,844,900 | 26.655 | 26.751862 | 27.129999 | 26.18 | 27.014001 | 25.9605 | 24.286 | 1.006994 | 26.498927 | 25.746065 | 25.094782 | 0.949999 | 0.799357 | 0.796299 | 24.769183 | up | 26.498927 | 25.746065 | 0.752862 | 0.741326 | 0.011537 | 27.974488 | 23.946513 | 59.643549 | 26.71 | 25.645001 | 22.615 | 23.195 | 31.639999 |
CCL | 2003-04-29 | 27.15 | 27.75 | 27.07 | 27.700001 | 17.903336 | 3,942,300 | 27.4175 | 26.703431 | 27.75 | 26.703431 | 27.050001 | 26.14 | 24.375 | 0.979361 | 26.683708 | 25.890801 | 25.196948 | 0.68 | 0.790832 | 0.784669 | 25.055994 | up | 26.683708 | 25.890801 | 0.792907 | 0.751642 | 0.041265 | 28.098722 | 24.181279 | 62.594774 | 26.810001 | 25.71 | 23.640001 | 23.640001 | 31.85 |
CCL | 2003-04-30 | 27.700001 | 27.83 | 27.5 | 27.59 | 17.832241 | 2,642,700 | 27.655 | 27.060466 | 27.83 | 27.060466 | 27.110001 | 26.3285 | 24.4562 | 0.865516 | 26.823137 | 26.016667 | 25.290793 | 0.33 | 0.757915 | 0.739202 | 25.447394 | up | 26.823137 | 26.016667 | 0.80647 | 0.762607 | 0.043862 | 28.059533 | 24.597467 | 61.673599 | 26.94 | 25.75 | 23.640001 | 23.640001 | 31.450001 |
CCL | 2003-05-01 | 27.59 | 27.719999 | 27.15 | 27.66 | 17.87748 | 2,518,300 | 27.53 | 27.357733 | 27.719999 | 27.15 | 27.252001 | 26.4485 | 24.5446 | 0.875889 | 26.951885 | 26.138396 | 25.383703 | 0.569999 | 0.744493 | 0.722282 | 25.447394 | up | 26.951885 | 26.138396 | 0.81349 | 0.772784 | 0.040706 | 28.200279 | 24.696722 | 62.056274 | 27.005 | 25.75 | 23.807501 | 23.640001 | 31.25 |
CCL | 2003-05-02 | 27.549999 | 28.48 | 27.549999 | 28.469999 | 18.401001 | 2,707,900 | 28.012499 | 27.443866 | 28.48 | 27.443866 | 27.708 | 26.5995 | 24.6406 | 0.951727 | 27.185441 | 26.311107 | 25.504734 | 0.930001 | 0.757743 | 0.743054 | 25.785839 | up | 27.185441 | 26.311107 | 0.874334 | 0.793094 | 0.08124 | 28.502954 | 24.696047 | 66.254958 | 27.33 | 26.075 | 23.930001 | 23.640001 | 30.82 |
CCL | 2003-05-05 | 28.49 | 28.49 | 28.059999 | 28.17 | 18.207109 | 1,817,500 | 28.3025 | 27.728183 | 28.49 | 27.728183 | 27.918 | 26.738 | 24.727 | 0.969371 | 27.336912 | 26.448803 | 25.609255 | 0.430001 | 0.734333 | 0.711748 | 26.139755 | up | 27.336912 | 26.448803 | 0.888109 | 0.812097 | 0.076012 | 28.676742 | 24.799259 | 63.454336 | 27.335 | 26.08 | 23.930001 | 23.640001 | 31.799999 |
CCL | 2003-05-06 | 28.549999 | 28.950001 | 28.52 | 28.76 | 18.588434 | 5,268,700 | 28.695 | 28.015341 | 28.950001 | 28.015341 | 28.13 | 26.861 | 24.8434 | 1.062469 | 27.555848 | 26.620003 | 25.732813 | 0.780001 | 0.737595 | 0.718574 | 26.57928 | up | 27.555848 | 26.620003 | 0.935846 | 0.836847 | 0.098999 | 28.985939 | 24.736062 | 66.457305 | 27.565001 | 26.310001 | 24.330001 | 23.640001 | 32.459999 |
CCL | 2003-05-07 | 28.700001 | 29.209999 | 28.620001 | 28.83 | 18.633682 | 2,908,000 | 28.84 | 28.355171 | 29.209999 | 28.355171 | 28.378 | 27.005 | 24.9622 | 1.125781 | 27.751872 | 26.783706 | 25.854272 | 0.589998 | 0.727052 | 0.705716 | 26.797852 | up | 27.751872 | 26.783706 | 0.968166 | 0.863111 | 0.105055 | 29.256563 | 24.753437 | 66.805809 | 27.695 | 26.44 | 24.505 | 23.640001 | 32.110001 |
CCL | 2003-05-08 | 28.530001 | 28.84 | 28.25 | 28.42 | 18.368687 | 2,650,400 | 28.51 | 28.597585 | 28.84 | 28.25 | 28.53 | 27.155 | 25.0868 | 1.103113 | 27.854661 | 26.904913 | 25.954888 | 0.59 | 0.717263 | 0.694144 | 26.797852 | up | 27.854661 | 26.904913 | 0.949748 | 0.880438 | 0.06931 | 29.361226 | 24.948775 | 62.696901 | 27.695 | 26.74 | 24.472501 | 23.640001 | 32.349998 |
CCL | 2003-05-09 | 28.459999 | 29.059999 | 28.299999 | 28.75 | 18.58197 | 3,076,300 | 28.642499 | 28.553793 | 29.059999 | 28.299999 | 28.586 | 27.3245 | 25.2144 | 1.072815 | 27.992405 | 27.041586 | 26.064501 | 0.76 | 0.720316 | 0.70073 | 26.797852 | up | 27.992405 | 27.041586 | 0.950819 | 0.894514 | 0.056305 | 29.470129 | 25.178871 | 64.584956 | 28.14 | 26.97 | 24.472501 | 23.640001 | 32.470001 |
CCL | 2003-05-12 | 28.9 | 29.469999 | 28.620001 | 29.280001 | 18.92453 | 2,672,600 | 29.0675 | 28.598146 | 29.469999 | 28.598146 | 28.808 | 27.538 | 25.3406 | 1.011073 | 28.190497 | 27.207395 | 26.190599 | 0.849998 | 0.729579 | 0.715657 | 26.89803 | up | 28.190497 | 27.207395 | 0.983102 | 0.912232 | 0.07087 | 29.560147 | 25.515853 | 67.435705 | 28.31 | 27.1 | 24.1875 | 23.640001 | 32.349998 |
CCL | 2003-05-13 | 29.200001 | 29.58 | 29.15 | 29.18 | 18.859898 | 3,469,200 | 29.2775 | 28.832823 | 29.58 | 28.832823 | 28.892 | 27.7045 | 25.474 | 0.992485 | 28.342728 | 27.353514 | 26.30783 | 0.43 | 0.70818 | 0.687091 | 27.303727 | up | 28.342728 | 27.353514 | 0.989215 | 0.927628 | 0.061586 | 29.68947 | 25.719531 | 66.350461 | 28.365 | 27.155 | 24.195 | 23.640001 | 31.549999 |
CCL | 2003-05-14 | 29.200001 | 29.450001 | 28.959999 | 29.02 | 18.756481 | 2,169,200 | 29.1575 | 29.055162 | 29.450001 | 28.959999 | 28.93 | 27.8315 | 25.6154 | 0.990057 | 28.446924 | 27.476957 | 26.41419 | 0.490002 | 0.692596 | 0.667382 | 27.303727 | up | 28.446924 | 27.476957 | 0.969967 | 0.936096 | 0.033871 | 29.811615 | 25.851386 | 64.560255 | 28.565 | 27.155 | 24.425 | 23.640001 | 32.389999 |
CCL | 2003-05-15 | 29.68 | 30 | 29.540001 | 29.709999 | 19.202448 | 3,007,000 | 29.7325 | 29.106331 | 30 | 29.106331 | 29.188 | 28.0165 | 25.772 | 0.977388 | 28.641243 | 27.642367 | 26.543437 | 0.98 | 0.713125 | 0.698644 | 27.674069 | up | 28.641243 | 27.642367 | 0.998876 | 0.948652 | 0.050224 | 29.971275 | 26.061725 | 68.506574 | 29.03 | 27.365 | 24.425 | 23.640001 | 32.060001 |
CCL | 2003-05-16 | 29.75 | 30.309999 | 29.700001 | 29.700001 | 19.195986 | 4,328,000 | 29.865 | 29.419415 | 30.309999 | 29.419415 | 29.378 | 28.151 | 25.9384 | 1.01592 | 28.804129 | 27.794785 | 26.667224 | 0.609998 | 0.705759 | 0.689779 | 27.935662 | up | 28.804129 | 27.794785 | 1.009344 | 0.96079 | 0.048554 | 30.18284 | 26.11916 | 68.387743 | 29.28 | 27.52 | 24.425 | 23.640001 | 32.009998 |
CCL | 2003-05-19 | 29.450001 | 29.620001 | 29.120001 | 29.120001 | 18.821119 | 4,055,600 | 29.327501 | 29.642208 | 29.642208 | 29.120001 | 29.346 | 28.2715 | 26.0836 | 0.978233 | 28.852725 | 27.892949 | 26.763411 | 0.58 | 0.696776 | 0.678801 | 27.935662 | up | 28.852725 | 27.892949 | 0.959776 | 0.960587 | -0.000812 | 30.227966 | 26.315035 | 61.701359 | 29.28 | 27.52 | 24.425 | 23.640001 | 31 |
CCL | 2003-05-20 | 29.35 | 29.73 | 28.620001 | 28.93 | 18.698315 | 3,575,900 | 29.1575 | 29.484854 | 29.73 | 28.620001 | 29.296 | 28.342 | 26.2378 | 0.972011 | 28.864613 | 27.969768 | 26.848376 | 1.109999 | 0.726292 | 0.721921 | 27.935662 | up | 28.864613 | 27.969768 | 0.894846 | 0.947439 | -0.052594 | 30.286023 | 26.397978 | 59.644082 | 29.28 | 27.645 | 24.425 | 23.640001 | 32.060001 |
CCL | 2003-05-21 | 28.950001 | 29.15 | 28.5 | 28.549999 | 18.519922 | 3,439,700 | 28.7875 | 29.321177 | 29.321177 | 28.5 | 29.202 | 28.405 | 26.3924 | 0.940562 | 28.816211 | 28.012748 | 26.915106 | 0.65 | 0.720842 | 0.714729 | 27.935662 | up | 28.816211 | 28.012748 | 0.803463 | 0.918644 | -0.115181 | 30.286125 | 26.523876 | 55.647768 | 29.304999 | 28.054999 | 24.575 | 23.640001 | 31.879999 |
CCL | 2003-05-22 | 28.690001 | 29.1 | 28.559999 | 28.93 | 18.766424 | 3,427,100 | 28.82 | 29.054339 | 29.1 | 28.559999 | 29.046 | 28.504 | 26.556 | 0.881717 | 28.833717 | 28.080692 | 26.994121 | 0.550001 | 0.708639 | 0.698256 | 27.935662 | up | 28.833717 | 28.080692 | 0.753025 | 0.88552 | -0.132495 | 30.267434 | 26.740566 | 58.632698 | 29.405 | 28.09 | 24.69 | 23.640001 | 32.509998 |
CCL | 2003-05-23 | 28.98 | 29.01 | 28.629999 | 28.879999 | 18.733986 | 2,171,400 | 28.875 | 28.937169 | 29.01 | 28.629999 | 28.882 | 28.6385 | 26.6922 | 0.695703 | 28.840837 | 28.1399 | 27.068077 | 0.380001 | 0.685165 | 0.666431 | 27.935662 | up | 28.840837 | 28.1399 | 0.700937 | 0.848603 | -0.147666 | 30.029906 | 27.247094 | 58.078818 | 29.405 | 28.179999 | 24.69 | 23.640001 | 32.43 |
CCL | 2003-05-27 | 28.65 | 29.290001 | 28.65 | 29.15 | 18.909136 | 3,823,600 | 28.935 | 28.906084 | 29.290001 | 28.65 | 28.888 | 28.74 | 26.8322 | 0.604623 | 28.888401 | 28.214722 | 27.149721 | 0.640001 | 0.681939 | 0.663788 | 27.935662 | up | 28.888401 | 28.214722 | 0.673678 | 0.813618 | -0.13994 | 29.949245 | 27.530755 | 60.261822 | 29.405 | 28.245 | 24.975 | 23.71 | 32.290001 |
CCL | 2003-05-28 | 29.5 | 29.92 | 29.370001 | 29.92 | 19.408617 | 2,905,600 | 29.6775 | 28.920542 | 29.92 | 28.920542 | 29.086 | 28.851 | 26.9616 | 0.607418 | 29.047108 | 28.341039 | 27.25836 | 0.77 | 0.688229 | 0.674409 | 27.935662 | up | 29.047108 | 28.341039 | 0.706069 | 0.792109 | -0.086039 | 30.065837 | 27.636163 | 65.740894 | 29.405 | 28.245 | 25.1075 | 23.72 | 32.330002 |
CCL | 2003-05-29 | 30 | 30.5 | 29.92 | 30.08 | 19.512415 | 2,749,700 | 30.125 | 29.299021 | 30.5 | 29.299021 | 29.392 | 28.9755 | 27.0852 | 0.590294 | 29.206015 | 28.469851 | 27.369012 | 0.58 | 0.680499 | 0.664968 | 28.215096 | up | 29.206015 | 28.469851 | 0.736164 | 0.78092 | -0.044756 | 30.156088 | 27.794912 | 66.76629 | 29.5 | 28.34 | 25.367501 | 23.980001 | 32.73 |
CCL | 2003-05-30 | 30.200001 | 30.74 | 30.190001 | 30.6 | 19.849731 | 2,080,800 | 30.432501 | 29.712011 | 30.74 | 29.712011 | 29.726 | 29.1225 | 27.2082 | 0.611158 | 29.420474 | 28.62764 | 27.495718 | 0.66 | 0.679034 | 0.664471 | 28.471587 | up | 29.420474 | 28.62764 | 0.792834 | 0.783302 | 0.009532 | 30.344817 | 27.900183 | 69.917634 | 29.62 | 28.46 | 25.767501 | 23.980001 | 32.98 |
CCL | 2003-06-02 | 30.75 | 31.549999 | 30.65 | 31.120001 | 20.187042 | 3,268,700 | 31.0175 | 30.072256 | 31.549999 | 30.072256 | 30.174 | 29.255 | 27.3368 | 0.736632 | 29.68194 | 28.812259 | 27.637846 | 0.949999 | 0.698389 | 0.693024 | 29.020927 | up | 29.68194 | 28.812259 | 0.86968 | 0.800578 | 0.069102 | 30.728264 | 27.781736 | 72.704951 | 30.025 | 28.865 | 25.910001 | 23.980001 | 32.330002 |
CCL | 2003-06-03 | 31.120001 | 31.24 | 30.799999 | 31.02 | 20.122177 | 1,854,900 | 31.045 | 30.544878 | 31.24 | 30.544878 | 30.548 | 29.3975 | 27.4222 | 0.789463 | 29.887795 | 28.975796 | 27.77048 | 0.440001 | 0.679933 | 0.667722 | 29.020927 | up | 29.887795 | 28.975796 | 0.911999 | 0.822862 | 0.089137 | 30.976426 | 27.818574 | 71.336062 | 30.025 | 28.865 | 25.972501 | 23.980001 | 32.130001 |
CCL | 2003-06-04 | 31.15 | 31.889999 | 31.15 | 31.639999 | 20.524359 | 2,711,300 | 31.4575 | 30.794939 | 31.889999 | 30.794939 | 30.892 | 29.5415 | 27.555 | 0.91908 | 30.157365 | 29.173144 | 27.922226 | 0.869999 | 0.693509 | 0.687949 | 29.456151 | up | 30.157365 | 29.173144 | 0.984221 | 0.855134 | 0.129087 | 31.37966 | 27.70334 | 74.537052 | 30.224999 | 29.48 | 26.1775 | 23.980001 | 32.110001 |
CCL | 2003-06-05 | 31.700001 | 32 | 31.42 | 31.85 | 20.660583 | 2,360,200 | 31.7425 | 31.126219 | 32 | 31.126219 | 31.246 | 29.6925 | 27.6892 | 1.036603 | 30.41777 | 29.37143 | 28.076256 | 0.58 | 0.685401 | 0.677155 | 29.678536 | up | 30.41777 | 29.37143 | 1.046341 | 0.893375 | 0.152965 | 31.765706 | 27.619294 | 75.533678 | 30.315 | 29.575 | 26.26 | 24.045 | 32 |
CCL | 2003-06-06 | 32 | 32.290001 | 31.440001 | 31.450001 | 20.401108 | 3,336,100 | 31.795001 | 31.43436 | 32.290001 | 31.43436 | 31.416 | 29.844 | 27.8222 | 1.061947 | 30.576575 | 29.525398 | 28.20856 | 0.85 | 0.697158 | 0.694439 | 29.781684 | up | 30.576575 | 29.525398 | 1.051177 | 0.924936 | 0.126241 | 31.967893 | 27.720107 | 69.920003 | 30.470001 | 29.720001 | 26.345 | 24.085 | 31.969999 |
CCL | 2003-06-09 | 31.4 | 31.48 | 31.1 | 31.25 | 20.27137 | 1,774,400 | 31.3075 | 31.61468 | 31.61468 | 31.1 | 31.442 | 29.969 | 27.9492 | 1.073469 | 30.680179 | 29.653146 | 28.327832 | 0.38 | 0.674504 | 0.662995 | 29.781684 | up | 30.680179 | 29.653146 | 1.027033 | 0.945355 | 0.081678 | 32.115938 | 27.822062 | 67.229554 | 30.830001 | 29.92 | 26.3775 | 24.085 | 31.58 |
CCL | 2003-06-10 | 31.5 | 31.549999 | 30.719999 | 30.82 | 19.992441 | 2,685,400 | 31.1475 | 31.46109 | 31.549999 | 30.719999 | 31.402 | 30.046 | 28.0752 | 1.076673 | 30.70169 | 29.73958 | 28.425564 | 0.83 | 0.685611 | 0.679696 | 29.781684 | up | 30.70169 | 29.73958 | 0.96211 | 0.948706 | 0.013404 | 32.199347 | 27.892653 | 61.729848 | 31.105001 | 30.175 | 26.7025 | 24.41 | 31.08 |
CCL | 2003-06-11 | 31.1 | 31.85 | 31.09 | 31.799999 | 20.628147 | 3,349,700 | 31.46 | 31.304295 | 31.85 | 31.09 | 31.434 | 30.177 | 28.229 | 1.124105 | 30.87066 | 29.892203 | 28.557895 | 1.03 | 0.71021 | 0.714726 | 29.781684 | up | 30.87066 | 29.892203 | 0.978457 | 0.954656 | 0.023801 | 32.42521 | 27.92879 | 68.128931 | 31.240001 | 30.270001 | 26.7075 | 24.415 | 31.540001 |
CCL | 2003-06-12 | 32.32 | 32.549999 | 31.889999 | 32.459999 | 21.05628 | 3,396,300 | 32.304999 | 31.382147 | 32.549999 | 31.382147 | 31.556 | 30.349 | 28.4018 | 1.198472 | 31.115174 | 30.082411 | 28.710919 | 0.75 | 0.713052 | 0.718253 | 30.065239 | up | 31.115174 | 30.082411 | 1.032764 | 0.970278 | 0.062486 | 32.745944 | 27.952055 | 71.57597 | 31.6 | 30.4 | 26.937501 | 24.645001 | 31.84 |
CCL | 2003-06-13 | 32.450001 | 32.459999 | 31.950001 | 32.110001 | 20.829245 | 2,513,300 | 32.242501 | 31.843573 | 32.459999 | 31.843573 | 31.688 | 30.469 | 28.5388 | 1.250162 | 31.268224 | 30.232602 | 28.844216 | 0.509998 | 0.698548 | 0.697428 | 30.112716 | up | 31.268224 | 30.232602 | 1.035622 | 0.983347 | 0.052275 | 32.969323 | 27.968677 | 67.412131 | 31.634999 | 30.4 | 27.0675 | 24.775 | 32.849998 |
CCL | 2003-06-16 | 32.209999 | 32.540001 | 32.060001 | 32.349998 | 20.984921 | 2,524,500 | 32.29 | 32.043037 | 32.540001 | 32.043037 | 31.907999 | 30.6015 | 28.6768 | 1.303656 | 31.434651 | 30.389447 | 28.981698 | 0.48 | 0.682938 | 0.675685 | 30.272946 | up | 31.434651 | 30.389447 | 1.045205 | 0.995718 | 0.049486 | 33.208811 | 27.994188 | 68.754403 | 31.634999 | 30.424999 | 27.2175 | 24.775 | 32.639999 |
CCL | 2003-06-17 | 32.599998 | 32.790001 | 32.259998 | 32.470001 | 21.062761 | 3,073,500 | 32.529999 | 32.166518 | 32.790001 | 32.166518 | 32.238 | 30.769 | 28.8182 | 1.318416 | 31.593936 | 30.543562 | 29.118494 | 0.530003 | 0.672014 | 0.661117 | 30.541649 | up | 31.593936 | 30.543562 | 1.050374 | 1.006649 | 0.043725 | 33.405831 | 28.132168 | 69.432383 | 31.755 | 30.645001 | 27.555 | 24.775 | 32.599998 |
CCL | 2003-06-18 | 32.450001 | 33 | 32.110001 | 32.349998 | 20.984921 | 1,523,900 | 32.4775 | 32.348259 | 33 | 32.110001 | 32.347999 | 30.94 | 28.9392 | 1.288798 | 31.710253 | 30.677372 | 29.245219 | 0.889999 | 0.687584 | 0.684005 | 30.541649 | up | 31.710253 | 30.677372 | 1.032881 | 1.011896 | 0.020985 | 33.517595 | 28.362404 | 67.846967 | 31.86 | 30.75 | 27.705 | 24.905 | 33 |
CCL | 2003-06-19 | 32.450001 | 32.5 | 31.5 | 31.549999 | 20.465982 | 1,821,000 | 32 | 32.412879 | 32.5 | 31.5 | 32.165999 | 31.09 | 29.0512 | 1.164587 | 31.685599 | 30.742011 | 29.335603 | 1 | 0.7099 | 0.715605 | 30.541649 | up | 31.685599 | 30.742011 | 0.943588 | 0.998234 | -0.054646 | 33.419174 | 28.760826 | 58.291185 | 31.86 | 30.75 | 27.76 | 24.96 | 33.599998 |
CCL | 2003-06-20 | 32.099998 | 32.450001 | 32.080002 | 32.389999 | 21.01087 | 4,138,600 | 32.255 | 32.20644 | 32.450001 | 32.080002 | 32.221999 | 31.263 | 29.1906 | 1.080809 | 31.793968 | 30.864084 | 29.455383 | 0.900002 | 0.723478 | 0.734044 | 30.541649 | up | 31.793968 | 30.864084 | 0.929884 | 0.984564 | -0.05468 | 33.424618 | 29.101382 | 64.021214 | 31.86 | 30.75 | 27.86 | 24.96 | 34.060001 |
CCL | 2003-06-23 | 32.299999 | 32.299999 | 31.809999 | 32.060001 | 20.796808 | 1,729,500 | 32.1175 | 32.23072 | 32.299999 | 31.809999 | 32.164 | 31.422 | 29.3246 | 0.935997 | 31.834896 | 30.95267 | 29.557525 | 0.58 | 0.71323 | 0.71864 | 30.541649 | up | 31.834896 | 30.95267 | 0.882226 | 0.964096 | -0.081871 | 33.293993 | 29.550006 | 60.504529 | 32.045 | 30.75 | 28.1975 | 25.17 | 33.700001 |
CCL | 2003-06-24 | 32.060001 | 32.290001 | 31.629999 | 32.009998 | 20.764372 | 2,088,100 | 31.9975 | 32.17411 | 32.290001 | 31.629999 | 32.071999 | 31.565 | 29.4646 | 0.775292 | 31.861835 | 31.030991 | 29.6537 | 0.660002 | 0.709428 | 0.712776 | 30.541649 | up | 31.861835 | 31.030991 | 0.830844 | 0.937446 | -0.106602 | 33.115585 | 30.014415 | 59.967012 | 32.25 | 30.75 | 28.4 | 25.325 | 34.310001 |
CCL | 2003-06-25 | 30.049999 | 31.6 | 30.049999 | 31 | 20.109203 | 7,978,300 | 30.675 | 32.085805 | 32.085805 | 30.049999 | 31.801999 | 31.619 | 29.5676 | 0.687305 | 31.729245 | 31.028695 | 29.706497 | 1.959999 | 0.798754 | 0.837498 | 30.541649 | up | 31.729245 | 31.028695 | 0.700549 | 0.890067 | -0.189517 | 32.993609 | 30.24439 | 50.255323 | 31.525 | 30.75 | 28.4 | 25.325 | 34.220001 |
CCL | 2003-06-26 | 31.25 | 32.23 | 31.200001 | 32.060001 | 20.796808 | 4,311,400 | 31.685001 | 31.380402 | 32.23 | 31.200001 | 31.904 | 31.718 | 29.6792 | 0.589617 | 31.78013 | 31.105088 | 29.798791 | 1.23 | 0.829558 | 0.876749 | 30.541649 | up | 31.78013 | 31.105088 | 0.675042 | 0.847062 | -0.17202 | 32.897234 | 30.538766 | 57.951924 | 31.525 | 30.75 | 28.4625 | 25.325 | 34.080002 |
CCL | 2003-06-27 | 32.299999 | 32.68 | 31.700001 | 31.879999 | 20.680044 | 2,230,200 | 32.14 | 31.532701 | 32.68 | 31.532701 | 31.802 | 31.782 | 29.7966 | 0.52814 | 31.795495 | 31.162489 | 29.880407 | 0.979999 | 0.840304 | 0.887074 | 30.541649 | up | 31.795495 | 31.162489 | 0.633006 | 0.80425 | -0.171245 | 32.838281 | 30.725719 | 56.3573 | 31.525 | 30.78 | 28.679999 | 25.325 | 33.59 |
CCL | 2003-06-30 | 32.650002 | 32.869999 | 32.369999 | 32.509998 | 21.088709 | 2,848,400 | 32.6 | 31.836351 | 32.869999 | 31.836351 | 31.891999 | 31.8515 | 29.9066 | 0.527898 | 31.905418 | 31.262305 | 29.983528 | 0.99 | 0.850996 | 0.897366 | 30.541649 | up | 31.905418 | 31.262305 | 0.643114 | 0.772023 | -0.128909 | 32.907295 | 30.795704 | 60.458327 | 31.525 | 30.815 | 28.7475 | 25.325 | 34 |
CCL | 2003-07-01 | 32.259998 | 32.529999 | 32.07 | 32.43 | 21.036818 | 2,310,900 | 32.322499 | 32.218175 | 32.529999 | 32.07 | 31.976 | 31.922 | 30.021 | 0.504648 | 31.986123 | 31.348801 | 30.079468 | 0.459999 | 0.823068 | 0.85363 | 30.541649 | up | 31.986123 | 31.348801 | 0.637323 | 0.745083 | -0.10776 | 32.931295 | 30.912704 | 59.691291 | 31.459999 | 30.825 | 28.792499 | 25.325 | 34.23 |
CCL | 2003-07-02 | 32.43 | 32.68 | 32.150002 | 32.290001 | 20.946003 | 2,668,600 | 32.387501 | 32.270337 | 32.68 | 32.150002 | 32.234 | 31.9545 | 30.1164 | 0.506458 | 32.032874 | 31.418519 | 30.166156 | 0.529998 | 0.802134 | 0.821266 | 30.541649 | up | 32.032874 | 31.418519 | 0.614354 | 0.718937 | -0.104583 | 32.967415 | 30.941584 | 58.297366 | 31.459999 | 31.185001 | 28.825 | 25.66 | 34.009998 |
CCL | 2003-07-03 | 31.950001 | 33.25 | 31.950001 | 32.330002 | 20.971949 | 1,104,500 | 32.370001 | 32.328919 | 33.25 | 31.950001 | 32.288 | 31.9785 | 30.2172 | 0.512581 | 32.078586 | 31.486036 | 30.251012 | 1.299999 | 0.837696 | 0.86914 | 30.541649 | up | 32.078586 | 31.486036 | 0.592549 | 0.69366 | -0.10111 | 33.003662 | 30.953337 | 58.594884 | 31.65 | 31.585 | 28.825 | 25.905 | 33.869999 |
CCL | 2003-07-07 | 32.5 | 32.990002 | 32.490002 | 32.73 | 21.231424 | 2,206,600 | 32.677501 | 32.34946 | 32.990002 | 32.34946 | 32.458 | 32.0425 | 30.3328 | 0.522926 | 32.178803 | 31.578182 | 30.348228 | 0.66 | 0.825003 | 0.848226 | 30.541649 | up | 32.178803 | 31.578182 | 0.600621 | 0.675052 | -0.074431 | 33.088351 | 30.996648 | 61.549007 | 31.65 | 31.65 | 28.92 | 26 | 34.310001 |
CCL | 2003-07-08 | 32.68 | 33.060001 | 32.68 | 32.98 | 21.393597 | 1,718,400 | 32.85 | 32.51348 | 33.060001 | 32.51348 | 32.552001 | 32.129 | 30.4686 | 0.527994 | 32.302064 | 31.68202 | 30.451434 | 0.380001 | 0.793218 | 0.801403 | 30.541649 | up | 32.302064 | 31.68202 | 0.620044 | 0.66405 | -0.044006 | 33.184988 | 31.073011 | 63.310896 | 31.65 | 31.65 | 29.04 | 26.92 | 34.189999 |
CCL | 2003-07-09 | 32.98 | 32.98 | 31.67 | 32.330002 | 20.971949 | 2,829,800 | 32.490001 | 32.68174 | 32.98 | 31.67 | 32.532001 | 32.2045 | 30.5728 | 0.429792 | 32.306362 | 31.730019 | 30.525104 | 1.31 | 0.830131 | 0.852263 | 30.541649 | up | 32.306362 | 31.730019 | 0.576344 | 0.646509 | -0.070166 | 33.064083 | 31.344917 | 56.111742 | 32.225001 | 31.65 | 29.445 | 27.61 | 34.709999 |
CCL | 2003-07-10 | 32.150002 | 32.200001 | 31.959999 | 32.130001 | 20.842216 | 1,915,700 | 32.110001 | 32.58587 | 32.58587 | 31.959999 | 32.500001 | 32.221 | 30.6614 | 0.41966 | 32.27923 | 31.759647 | 30.588041 | 0.370003 | 0.797264 | 0.804037 | 30.541649 | up | 32.27923 | 31.759647 | 0.519583 | 0.621124 | -0.101541 | 33.06032 | 31.381679 | 54.074239 | 32.46 | 31.65 | 29.445 | 27.61 | 34.93 |
CCL | 2003-07-11 | 32.349998 | 32.41 | 31.940001 | 32.110001 | 20.829245 | 2,352,400 | 32.2025 | 32.347936 | 32.41 | 31.940001 | 32.456001 | 32.2035 | 30.7518 | 0.416455 | 32.253195 | 31.785599 | 30.647726 | 0.469999 | 0.773888 | 0.770633 | 30.541649 | up | 32.253195 | 31.785599 | 0.467595 | 0.590418 | -0.122823 | 33.036409 | 31.370591 | 53.863608 | 32.46 | 31.65 | 29.852499 | 27.78 | 35.490002 |
CCL | 2003-07-14 | 32.169998 | 32.549999 | 31.92 | 32 | 20.757883 | 2,216,400 | 32.159999 | 32.275218 | 32.549999 | 31.92 | 32.310001 | 32.198 | 30.8386 | 0.418476 | 32.214242 | 31.801481 | 30.700756 | 0.629999 | 0.76361 | 0.75657 | 30.541649 | up | 32.214242 | 31.801481 | 0.412761 | 0.554887 | -0.142126 | 33.034952 | 31.361048 | 52.648898 | 32.46 | 31.65 | 29.945 | 27.835 | 35.599998 |
CCL | 2003-07-15 | 32.299999 | 32.299999 | 31.799999 | 31.969999 | 20.738422 | 2,120,100 | 32.092499 | 32.217609 | 32.299999 | 31.799999 | 32.108001 | 32.179 | 30.9086 | 0.419836 | 32.176666 | 31.813964 | 30.75053 | 0.5 | 0.744781 | 0.730913 | 30.541649 | up | 32.176666 | 31.813964 | 0.362702 | 0.51645 | -0.153748 | 33.018672 | 31.339328 | 52.302462 | 32.46 | 31.65 | 30.095001 | 27.980001 | 35.580002 |
CCL | 2003-07-16 | 32.080002 | 32.099998 | 31.5 | 31.58 | 20.485432 | 2,154,300 | 31.815 | 32.155054 | 32.155054 | 31.5 | 31.958 | 32.1345 | 30.9768 | 0.434287 | 32.084871 | 31.796633 | 30.783058 | 0.599998 | 0.734439 | 0.717821 | 30.541649 | up | 32.084871 | 31.796633 | 0.288238 | 0.470807 | -0.182569 | 33.003074 | 31.265926 | 47.890836 | 32.375 | 31.65 | 30.375001 | 27.980001 | 35.810001 |
CCL | 2003-07-17 | 31.5 | 31.75 | 30.950001 | 31.08 | 20.161097 | 2,468,300 | 31.32 | 31.985027 | 31.985027 | 30.950001 | 31.748 | 32.071 | 31.0232 | 0.490348 | 31.930276 | 31.743549 | 30.794703 | 0.799999 | 0.739122 | 0.726039 | 30.541649 | up | 31.930276 | 31.743549 | 0.186726 | 0.413991 | -0.227265 | 33.051696 | 31.090304 | 42.895347 | 32.005001 | 31.65 | 30.64 | 27.980001 | 35.360001 |
CCL | 2003-07-18 | 31.299999 | 31.700001 | 31.049999 | 31.540001 | 20.459492 | 1,551,200 | 31.3975 | 31.652514 | 31.700001 | 31.049999 | 31.634 | 32.0705 | 31.0774 | 0.490912 | 31.870233 | 31.728471 | 30.823931 | 0.650002 | 0.732757 | 0.718435 | 30.541649 | up | 31.870233 | 31.728471 | 0.141762 | 0.359545 | -0.217784 | 33.052324 | 31.088676 | 48.244171 | 32.005001 | 31.65 | 30.755001 | 27.980001 | 35 |
CCL | 2003-07-21 | 31.610001 | 31.84 | 31.35 | 31.84 | 20.654095 | 2,918,400 | 31.66 | 31.525007 | 31.84 | 31.35 | 31.602 | 32.043 | 31.1458 | 0.487465 | 31.865582 | 31.736733 | 30.863776 | 0.49 | 0.715417 | 0.695592 | 30.541649 | up | 31.865582 | 31.736733 | 0.128849 | 0.313406 | -0.184557 | 33.01793 | 31.06807 | 51.43881 | 31.965001 | 31.65 | 31 | 28.11 | 34.75 |
CCL | 2003-07-22 | 31.860001 | 32.880001 | 31.860001 | 32.849998 | 21.309259 | 4,805,000 | 32.3625 | 31.592504 | 32.880001 | 31.592504 | 31.778 | 32.0825 | 31.2278 | 0.519847 | 32.017031 | 31.819197 | 30.941667 | 1.040001 | 0.738601 | 0.730033 | 30.541649 | up | 32.017031 | 31.819197 | 0.197834 | 0.290292 | -0.092458 | 33.122194 | 31.042807 | 60.319138 | 31.915001 | 31.65 | 31.017499 | 28.11 | 34.209999 |
CCL | 2003-07-23 | 32.77 | 32.880001 | 32.27 | 32.639999 | 21.173037 | 2,085,900 | 32.64 | 31.977502 | 32.880001 | 31.977502 | 31.99 | 32.114 | 31.295 | 0.534114 | 32.112872 | 31.879997 | 31.008269 | 0.610001 | 0.729416 | 0.71803 | 30.541649 | up | 32.112872 | 31.879997 | 0.232875 | 0.278808 | -0.045933 | 33.182228 | 31.045772 | 57.946412 | 31.915001 | 31.65 | 31.029999 | 28.41 | 34.189999 |
CCL | 2003-07-24 | 32.700001 | 33.189999 | 32.549999 | 32.599998 | 21.147093 | 1,965,700 | 32.759999 | 32.308751 | 33.189999 | 32.308751 | 32.293999 | 32.194 | 31.3634 | 0.475033 | 32.187814 | 31.93333 | 31.070689 | 0.64 | 0.723029 | 0.710227 | 30.739319 | up | 32.187814 | 31.93333 | 0.254484 | 0.273943 | -0.019459 | 33.144066 | 31.243934 | 57.482573 | 32.07 | 31.65 | 31.2 | 28.760001 | 34.59 |
CCL | 2003-07-25 | 32.709999 | 33.099998 | 32.650002 | 33 | 21.40657 | 1,777,500 | 32.865 | 32.534375 | 33.099998 | 32.534375 | 32.585999 | 32.241 | 31.443 | 0.506535 | 32.312766 | 32.012343 | 31.146349 | 0.5 | 0.707098 | 0.689204 | 30.807388 | up | 32.312766 | 32.012343 | 0.300423 | 0.279239 | 0.021184 | 33.25407 | 31.22793 | 60.856789 | 32.07 | 31.65 | 31.305 | 28.865 | 34.32 |
CCL | 2003-07-28 | 33.5 | 33.669998 | 33.119999 | 33.599998 | 21.795782 | 3,001,000 | 33.472499 | 32.699687 | 33.669998 | 32.699687 | 32.937999 | 32.327 | 31.5208 | 0.582355 | 32.510802 | 32.129947 | 31.24257 | 0.669998 | 0.704448 | 0.687283 | 31.333148 | up | 32.510802 | 32.129947 | 0.380855 | 0.299562 | 0.081292 | 33.49171 | 31.16229 | 65.304635 | 32.31 | 31.859999 | 31.305 | 28.865 | 34.93 |
CCL | 2003-07-29 | 33.900002 | 34.419998 | 33.73 | 34.060001 | 22.094175 | 4,302,300 | 34.0275 | 33.086093 | 34.419998 | 33.086093 | 33.179999 | 32.4045 | 31.608 | 0.699371 | 32.74914 | 32.272914 | 31.353058 | 0.82 | 0.712702 | 0.700555 | 31.973334 | up | 32.74914 | 32.272914 | 0.476226 | 0.334895 | 0.141331 | 33.803243 | 31.005757 | 68.280512 | 32.685 | 32.234999 | 31.305 | 28.865 | 34.57 |
CCL | 2003-07-30 | 34.200001 | 34.200001 | 33.700001 | 33.700001 | 21.860638 | 1,534,700 | 33.950001 | 33.556797 | 34.200001 | 33.556797 | 33.392 | 32.468 | 31.6996 | 0.757083 | 32.895426 | 32.378624 | 31.445095 | 0.5 | 0.697509 | 0.6805 | 31.973334 | up | 32.895426 | 32.378624 | 0.516802 | 0.371277 | 0.145526 | 33.982166 | 30.953834 | 63.677362 | 32.734999 | 32.234999 | 31.3975 | 28.865 | 34.5 |
CCL | 2003-07-31 | 34.169998 | 34.68 | 33.799999 | 34.310001 | 22.256344 | 2,395,200 | 34.24 | 33.753399 | 34.68 | 33.753399 | 33.734 | 32.569 | 31.8072 | 0.859852 | 33.113053 | 32.521689 | 31.557444 | 0.979999 | 0.717687 | 0.710449 | 32.108651 | up | 33.113053 | 32.521689 | 0.591364 | 0.415294 | 0.17607 | 34.288705 | 30.849295 | 67.656242 | 33.015 | 32.365 | 31.5 | 28.865 | 34.5 |
CCL | 2003-08-01 | 34.310001 | 34.450001 | 34.049999 | 34.220001 | 22.197962 | 2,222,200 | 34.257501 | 33.996699 | 34.450001 | 33.996699 | 33.978 | 32.6635 | 31.9206 | 0.932954 | 33.283353 | 32.64749 | 31.661858 | 0.400002 | 0.694995 | 0.679405 | 32.211786 | up | 33.283353 | 32.64749 | 0.635863 | 0.459408 | 0.176455 | 34.529408 | 30.797592 | 66.498812 | 33.270001 | 32.815001 | 31.1375 | 28.865 | 34.060001 |
CCL | 2003-08-04 | 34.220001 | 34.25 | 33.57 | 34.080002 | 22.107149 | 1,819,500 | 34.030001 | 34.1271 | 34.25 | 33.57 | 34.074001 | 32.731 | 32.0236 | 0.985382 | 33.405914 | 32.753602 | 31.756687 | 0.68 | 0.693924 | 0.679464 | 32.211786 | up | 33.405914 | 32.753602 | 0.652312 | 0.497989 | 0.154324 | 34.701765 | 30.760236 | 64.646149 | 33.475 | 32.815001 | 31.1375 | 28.99 | 33.41 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.