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 | 2000-10-17 | 22 | 22.125 | 19.75 | 20.3125 | 12.628059 | 1,675,900 | 21.046875 | 22.151088 | 22.151088 | 19.75 | 21.925 | 23.909375 | 22.342813 | 1.457382 | 22.818824 | 22.928581 | 22.563167 | 2.375 | 1.20572 | 1.278169 | 24.772007 | down | 22.818824 | 22.928581 | -0.109757 | 0.413587 | -0.523344 | 26.824139 | 20.994611 | 35.298313 | 22.53125 | 22.75 | 21.078125 | 21.25 | 22.1875 |
CCL | 2000-10-18 | 20.375 | 21.4375 | 20.125 | 21.3125 | 13.249749 | 1,096,500 | 20.8125 | 21.598982 | 21.598982 | 20.125 | 21.625 | 23.871875 | 22.362813 | 1.51588 | 22.587082 | 22.808871 | 22.514122 | 1.3125 | 1.213348 | 1.281602 | 24.626057 | down | 22.587082 | 22.808871 | -0.22179 | 0.286511 | -0.508301 | 26.903635 | 20.840115 | 41.874292 | 22.53125 | 22.75 | 21.078125 | 21.25 | 22.25 |
CCL | 2000-10-19 | 21.375 | 22.25 | 21.3125 | 21.875 | 13.599454 | 1,021,800 | 21.703125 | 21.205741 | 22.25 | 21.205741 | 21.65 | 23.70625 | 22.384063 | 1.545247 | 22.477531 | 22.739696 | 22.489058 | 0.9375 | 1.193644 | 1.247192 | 24.626057 | down | 22.477531 | 22.739696 | -0.262165 | 0.176776 | -0.438941 | 26.796744 | 20.615756 | 45.2454 | 22.3125 | 22.75 | 21.15625 | 21.25 | 23.1875 |
CCL | 2000-10-20 | 22 | 22.5625 | 22 | 22.125 | 13.75487 | 973,700 | 22.171875 | 21.454433 | 22.5625 | 21.454433 | 21.525 | 23.525 | 22.391563 | 1.504981 | 22.423295 | 22.694163 | 22.474781 | 0.6875 | 1.157491 | 1.191223 | 24.626057 | down | 22.423295 | 22.694163 | -0.270868 | 0.087247 | -0.358115 | 26.534962 | 20.515038 | 46.72429 | 21.96875 | 22.8125 | 21.15625 | 21.25 | 22.6875 |
CCL | 2000-10-23 | 22.3125 | 22.6875 | 22.0625 | 22.375 | 13.910295 | 728,800 | 22.359375 | 21.813154 | 22.6875 | 21.813154 | 21.6 | 23.365625 | 22.387813 | 1.445455 | 22.415865 | 22.670521 | 22.470868 | 0.625 | 1.119456 | 1.134601 | 24.626057 | down | 22.415865 | 22.670521 | -0.254656 | 0.018867 | -0.273523 | 26.256535 | 20.474715 | 48.230124 | 21.8125 | 22.8125 | 21.5625 | 21.25 | 22.8125 |
CCL | 2000-10-24 | 22.75 | 22.875 | 22.5 | 22.5 | 13.988001 | 1,294,900 | 22.65625 | 22.086264 | 22.875 | 22.086264 | 22.0375 | 23.24375 | 22.376563 | 1.408226 | 22.428809 | 22.65789 | 22.472011 | 0.5 | 1.075209 | 1.07114 | 24.626057 | down | 22.428809 | 22.65789 | -0.229081 | -0.030723 | -0.198358 | 26.060202 | 20.427298 | 49.006227 | 21.3125 | 22.8125 | 21.5625 | 21.25 | 22.6875 |
CCL | 2000-10-25 | 23.375 | 23.375 | 22.0625 | 22.1875 | 13.793728 | 940,300 | 22.75 | 22.371257 | 23.375 | 22.0625 | 22.2125 | 23.128125 | 22.382813 | 1.39452 | 22.391685 | 22.623046 | 22.460853 | 1.3125 | 1.092158 | 1.095276 | 24.626057 | down | 22.391685 | 22.623046 | -0.231362 | -0.070851 | -0.160511 | 25.917165 | 20.339085 | 47.104999 | 21.5625 | 22.8125 | 21.5625 | 21.25 | 22.9375 |
CCL | 2000-10-26 | 22.3125 | 22.9375 | 22.3125 | 22.6875 | 14.104566 | 855,500 | 22.5625 | 22.560629 | 22.9375 | 22.3125 | 22.375 | 23.0125 | 22.400313 | 1.325298 | 22.437195 | 22.627821 | 22.469741 | 0.75 | 1.067719 | 1.060749 | 24.626057 | down | 22.437195 | 22.627821 | -0.190626 | -0.094806 | -0.09582 | 25.663096 | 20.361904 | 50.419359 | 21.5625 | 22.8125 | 21.578125 | 21.25 | 22.625 |
CCL | 2000-10-27 | 22.6875 | 23.125 | 22.6875 | 22.875 | 14.221137 | 626,800 | 22.84375 | 22.561564 | 23.125 | 22.561564 | 22.525 | 22.925 | 22.424063 | 1.269843 | 22.504549 | 22.64613 | 22.485634 | 0.4375 | 1.022703 | 0.998424 | 24.626057 | down | 22.504549 | 22.64613 | -0.141581 | -0.104161 | -0.03742 | 25.464685 | 20.385315 | 51.643018 | 21.5625 | 22.8125 | 22.671875 | 22.1875 | 22.5625 |
CCL | 2000-10-30 | 23.0625 | 23.4375 | 22.875 | 23.375 | 14.531985 | 637,300 | 23.1875 | 22.702657 | 23.4375 | 22.702657 | 22.725 | 22.86875 | 22.451563 | 1.220356 | 22.638465 | 22.700121 | 22.520511 | 0.5625 | 0.989831 | 0.954832 | 24.626057 | down | 22.638465 | 22.700121 | -0.061656 | -0.09566 | 0.034004 | 25.309461 | 20.428039 | 54.843544 | 21.78125 | 22.8125 | 22.671875 | 22.1875 | 24.4375 |
CCL | 2000-10-31 | 23.3125 | 25.25 | 23.3125 | 24.8125 | 15.425663 | 1,415,100 | 24.171875 | 22.945079 | 25.25 | 22.945079 | 23.1875 | 22.8625 | 22.489063 | 1.209475 | 22.972932 | 22.856593 | 22.610393 | 1.9375 | 1.057522 | 1.053098 | 21.121955 | up | 22.972932 | 22.856593 | 0.116339 | -0.05326 | 0.169599 | 25.281449 | 20.443551 | 62.523279 | 23.28125 | 22.8125 | 22.734375 | 22.25 | 24.4375 |
CCL | 2000-11-01 | 24.6875 | 24.75 | 23.375 | 23.5 | 14.609694 | 1,070,100 | 24.078125 | 23.558477 | 24.75 | 23.375 | 23.45 | 22.81875 | 22.507813 | 1.166962 | 23.054019 | 22.904253 | 22.64528 | 1.4375 | 1.084663 | 1.091539 | 21.121955 | up | 23.054019 | 22.904253 | 0.149766 | -0.012655 | 0.162421 | 25.152675 | 20.484825 | 53.565723 | 23.625 | 22.53125 | 22.734375 | 22.25 | 27.625 |
CCL | 2000-11-02 | 23.75 | 24.3125 | 23.75 | 23.875 | 14.842825 | 821,800 | 23.921875 | 23.818301 | 24.3125 | 23.75 | 23.6875 | 22.790625 | 22.542813 | 1.132155 | 23.180324 | 22.97616 | 22.693504 | 0.8125 | 1.065223 | 1.063635 | 21.121955 | up | 23.180324 | 22.97616 | 0.204164 | 0.030709 | 0.173455 | 25.054934 | 20.526316 | 55.52623 | 23.65625 | 22.53125 | 23.21875 | 22.25 | 27.125 |
CCL | 2000-11-03 | 23.75 | 25 | 23.75 | 24.125 | 14.998253 | 825,200 | 24.15625 | 23.870088 | 25 | 23.75 | 23.9375 | 22.78125 | 22.595313 | 1.119596 | 23.325659 | 23.061259 | 22.749641 | 1.25 | 1.078421 | 1.082271 | 21.128186 | up | 23.325659 | 23.061259 | 0.264399 | 0.077447 | 0.186952 | 25.020442 | 20.542058 | 56.834683 | 23.65625 | 22.53125 | 23.265625 | 22.25 | 26.875 |
CCL | 2000-11-06 | 24.1875 | 24.5625 | 24.0625 | 24.3125 | 15.114814 | 475,800 | 24.28125 | 24.013169 | 24.5625 | 24.013169 | 24.125 | 22.778125 | 22.654063 | 1.114991 | 23.47748 | 23.153944 | 22.81093 | 0.5 | 1.037106 | 1.024044 | 21.240368 | up | 23.47748 | 23.153944 | 0.323537 | 0.126665 | 0.196872 | 25.008107 | 20.548143 | 57.836609 | 23.65625 | 22.53125 | 23.265625 | 22.25 | 27.375 |
CCL | 2000-11-07 | 24.3125 | 24.5625 | 23.8125 | 24.4375 | 15.192532 | 736,300 | 24.28125 | 24.147209 | 24.5625 | 23.8125 | 24.05 | 22.8 | 22.724063 | 1.144136 | 23.625176 | 23.249022 | 22.874717 | 0.75 | 1.016598 | 0.99664 | 21.240368 | up | 23.625176 | 23.249022 | 0.376154 | 0.176563 | 0.199591 | 25.088271 | 20.511729 | 58.527726 | 23.78125 | 22.53125 | 23.28125 | 22.25 | 26.8125 |
CCL | 2000-11-08 | 24.375 | 24.75 | 24 | 24.3125 | 15.114814 | 692,100 | 24.359375 | 24.21423 | 24.75 | 24 | 24.2125 | 22.875 | 22.791563 | 1.193113 | 23.730918 | 23.327798 | 22.9311 | 0.75 | 0.997555 | 0.971976 | 21.459073 | up | 23.730918 | 23.327798 | 0.40312 | 0.221874 | 0.181246 | 25.261227 | 20.488773 | 57.512499 | 23.96875 | 22.53125 | 23.34375 | 22.25 | 25.8125 |
CCL | 2000-11-09 | 24.5 | 24.5 | 22.6875 | 22.75 | 14.143434 | 927,800 | 23.609375 | 24.286802 | 24.5 | 22.6875 | 23.9875 | 22.925 | 22.846563 | 1.164087 | 23.580007 | 23.284998 | 22.923998 | 1.8125 | 1.055766 | 1.056028 | 21.459073 | up | 23.580007 | 23.284998 | 0.295009 | 0.236501 | 0.058508 | 25.253174 | 20.596826 | 46.625263 | 23.96875 | 22.53125 | 23.859375 | 22.25 | 26.125 |
CCL | 2000-11-10 | 22.75 | 22.75 | 22 | 22 | 13.677155 | 1,083,700 | 22.375 | 23.948089 | 23.948089 | 22 | 23.5625 | 22.8875 | 22.8875 | 1.181964 | 23.336929 | 23.189813 | 22.887763 | 0.75 | 1.033925 | 1.025425 | 21.459073 | up | 23.336929 | 23.189813 | 0.147116 | 0.218624 | -0.071508 | 25.251428 | 20.523572 | 42.469433 | 23.625 | 22.53125 | 23.859375 | 22.25 | 26.5 |
CCL | 2000-11-13 | 21.9375 | 22.0625 | 21.125 | 21.4375 | 13.327459 | 1,532,800 | 21.640625 | 23.161544 | 23.161544 | 21.125 | 22.9875 | 22.859375 | 22.91125 | 1.210541 | 23.04471 | 23.060012 | 22.83089 | 0.9375 | 1.027038 | 1.016633 | 24.643648 | down | 23.04471 | 23.060012 | -0.015303 | 0.171839 | -0.187142 | 25.280457 | 20.438293 | 39.617315 | 23.0625 | 22.5 | 23.859375 | 22.25 | 24.375 |
CCL | 2000-11-14 | 21.5 | 23.125 | 21.375 | 22.75 | 14.143434 | 1,345,700 | 22.1875 | 22.401085 | 23.125 | 21.375 | 22.65 | 22.98125 | 22.94375 | 1.053093 | 22.99937 | 23.037048 | 22.827718 | 1.75 | 1.078678 | 1.08997 | 24.643648 | down | 22.99937 | 23.037048 | -0.037679 | 0.129935 | -0.167614 | 25.087436 | 20.875064 | 48.33582 | 23.0625 | 22.5 | 23.71875 | 22.25 | 25.625 |
CCL | 2000-11-15 | 23 | 23.1875 | 22.125 | 22.4375 | 13.94915 | 1,182,500 | 22.6875 | 22.294292 | 23.1875 | 22.125 | 22.275 | 23.0375 | 22.97125 | 0.987254 | 22.912928 | 22.992637 | 22.812415 | 1.0625 | 1.077522 | 1.087223 | 24.643648 | down | 22.912928 | 22.992637 | -0.079709 | 0.088006 | -0.167716 | 25.012009 | 21.062991 | 46.610197 | 23.0625 | 22.5 | 23.484375 | 22.25 | 26.875 |
CCL | 2000-11-16 | 22.3125 | 22.875 | 22.3125 | 22.5625 | 14.026866 | 552,100 | 22.515625 | 22.490896 | 22.875 | 22.3125 | 22.2375 | 23.071875 | 23.02875 | 0.956125 | 22.859016 | 22.960775 | 22.802615 | 0.5625 | 1.040735 | 1.03475 | 24.643648 | down | 22.859016 | 22.960775 | -0.101759 | 0.050053 | -0.151812 | 24.984126 | 21.159624 | 47.41883 | 22.9375 | 22.5 | 23.328125 | 22.25 | 25.9375 |
CCL | 2000-11-17 | 22.5625 | 22.875 | 22.4375 | 22.625 | 14.065719 | 677,200 | 22.625 | 22.503261 | 22.875 | 22.4375 | 22.3625 | 23.096875 | 23.07375 | 0.936397 | 22.823014 | 22.935903 | 22.795649 | 0.4375 | 0.997647 | 0.975025 | 24.643648 | down | 22.823014 | 22.935903 | -0.11289 | 0.017465 | -0.130354 | 24.96967 | 21.22408 | 47.844185 | 22.9375 | 22.5 | 22.953125 | 22.28125 | 28.125 |
CCL | 2000-11-20 | 22.75 | 22.75 | 22 | 22.0625 | 13.716018 | 839,100 | 22.390625 | 22.56413 | 22.75 | 22 | 22.4875 | 23.08125 | 23.1075 | 0.951561 | 22.706012 | 22.871207 | 22.766898 | 0.75 | 0.979958 | 0.952523 | 24.643648 | down | 22.706012 | 22.871207 | -0.165195 | -0.019067 | -0.146128 | 24.984372 | 21.178128 | 44.365663 | 22.9375 | 22.5 | 22.96875 | 22.34375 | 30.5 |
CCL | 2000-11-21 | 22.5625 | 22.9375 | 22.375 | 22.75 | 14.143434 | 1,053,800 | 22.65625 | 22.477378 | 22.9375 | 22.375 | 22.4875 | 23.09375 | 23.15875 | 0.945144 | 22.712779 | 22.862228 | 22.766236 | 0.875 | 0.972461 | 0.94477 | 24.643648 | down | 22.712779 | 22.862228 | -0.149449 | -0.045144 | -0.104306 | 24.984039 | 21.203461 | 49.224728 | 22.8125 | 22.5 | 22.96875 | 22.4375 | 30.8125 |
CCL | 2000-11-22 | 22.5 | 22.625 | 22 | 22.1875 | 13.793728 | 589,300 | 22.328125 | 22.566814 | 22.625 | 22 | 22.4375 | 23.09375 | 23.20625 | 0.945144 | 22.631967 | 22.812248 | 22.74354 | 0.75 | 0.956571 | 0.925293 | 24.643648 | down | 22.631967 | 22.812248 | -0.180282 | -0.072171 | -0.10811 | 24.984039 | 21.203461 | 45.707265 | 22.15625 | 22.6875 | 22.640625 | 22.5625 | 28.3125 |
CCL | 2000-11-24 | 22.125 | 22.3125 | 21.875 | 22.25 | 13.832587 | 340,800 | 22.140625 | 22.447469 | 22.447469 | 21.875 | 22.375 | 23.071875 | 23.25125 | 0.959988 | 22.573203 | 22.7706 | 22.724186 | 0.4375 | 0.919494 | 0.876514 | 24.643648 | down | 22.573203 | 22.7706 | -0.197398 | -0.097217 | -0.100181 | 24.991851 | 21.151899 | 46.167556 | 22.15625 | 23.1875 | 22.640625 | 22.5625 | 30.25 |
CCL | 2000-11-27 | 22.25 | 23.375 | 22.125 | 23.1875 | 14.415417 | 1,066,800 | 22.734375 | 22.294047 | 23.375 | 22.125 | 22.4875 | 23.0875 | 23.2575 | 0.959158 | 22.66771 | 22.801482 | 22.742355 | 1.25 | 0.943102 | 0.913863 | 24.643648 | down | 22.66771 | 22.801482 | -0.133772 | -0.104528 | -0.029244 | 25.005815 | 21.169185 | 52.651942 | 22.375 | 23.1875 | 22.53125 | 22.71875 | 30.25 |
CCL | 2000-11-28 | 23.25 | 23.3125 | 22.625 | 22.6875 | 14.168721 | 864,800 | 22.96875 | 22.514211 | 23.3125 | 22.514211 | 22.6125 | 23.053125 | 23.25375 | 0.96063 | 22.670755 | 22.793039 | 22.740204 | 0.6875 | 0.924844 | 0.891226 | 24.643648 | down | 22.670755 | 22.793039 | -0.122284 | -0.108079 | -0.014205 | 24.974385 | 21.131865 | 49.244959 | 22.625 | 23.1875 | 22.390625 | 22.71875 | 30 |
CCL | 2000-11-29 | 22.75 | 22.9375 | 22.5625 | 22.8125 | 14.246794 | 1,047,600 | 22.765625 | 22.741481 | 22.9375 | 22.5625 | 22.625 | 22.953125 | 23.2675 | 0.867419 | 22.692562 | 22.79448 | 22.743039 | 0.375 | 0.88557 | 0.839604 | 24.643648 | down | 22.692562 | 22.79448 | -0.101919 | -0.106847 | 0.004928 | 24.687963 | 21.218287 | 50.114037 | 22.625 | 23.1875 | 22.3125 | 22.71875 | 29.75 |
CCL | 2000-11-30 | 22.5625 | 22.875 | 22.0625 | 22.6875 | 14.168721 | 2,135,400 | 22.546875 | 22.753553 | 22.875 | 22.0625 | 22.725 | 22.9125 | 23.28 | 0.859448 | 22.691783 | 22.786556 | 22.740861 | 0.8125 | 0.880351 | 0.836893 | 24.643648 | down | 22.691783 | 22.786556 | -0.094773 | -0.104432 | 0.009659 | 24.631397 | 21.193603 | 49.206659 | 22.625 | 23.1875 | 22.0625 | 22.71875 | 29.75 |
CCL | 2000-12-01 | 22.5625 | 22.96875 | 22.3125 | 22.9375 | 14.324861 | 1,668,000 | 22.695313 | 22.650214 | 22.96875 | 22.3125 | 22.8625 | 22.865625 | 23.235 | 0.829224 | 22.729586 | 22.797737 | 22.748572 | 0.65625 | 0.864343 | 0.818829 | 24.643648 | down | 22.729586 | 22.797737 | -0.068151 | -0.097176 | 0.029025 | 24.524074 | 21.207176 | 51.113153 | 22.625 | 23.1875 | 22.1875 | 22.71875 | 29.25 |
CCL | 2000-12-04 | 22.875 | 22.9375 | 21.9375 | 22.625 | 14.129703 | 2,251,300 | 22.59375 | 22.672763 | 22.9375 | 21.9375 | 22.75 | 22.790625 | 23.1725 | 0.775412 | 22.713495 | 22.784942 | 22.743726 | 1 | 0.874033 | 0.836946 | 24.643648 | down | 22.713495 | 22.784942 | -0.071446 | -0.09203 | 0.020584 | 24.34145 | 21.2398 | 48.654775 | 22.625 | 23.1875 | 22.1875 | 22.71875 | 29.3125 |
CCL | 2000-12-05 | 22.375 | 22.75 | 22.1875 | 22.5625 | 14.090672 | 1,012,500 | 22.46875 | 22.633257 | 22.75 | 22.1875 | 22.725 | 22.703125 | 23.1125 | 0.688509 | 22.690265 | 22.768464 | 22.736619 | 0.5625 | 0.851781 | 0.809502 | 24.643648 | down | 22.690265 | 22.768464 | -0.078199 | -0.089264 | 0.011065 | 24.080142 | 21.326108 | 48.155913 | 22.625 | 23.1875 | 22.1875 | 22.71875 | 29.8125 |
CCL | 2000-12-06 | 22.5625 | 25.5 | 22.5625 | 24.4375 | 15.261643 | 2,212,700 | 23.765625 | 22.551003 | 25.5 | 22.551003 | 23.05 | 22.703125 | 23.1025 | 0.688509 | 22.959071 | 22.892097 | 22.803321 | 2.9375 | 1.000761 | 1.022301 | 24.643648 | down | 22.959071 | 22.892097 | 0.066974 | -0.058016 | 0.12499 | 24.080142 | 21.326108 | 61.056195 | 23.6875 | 23.3125 | 22.296875 | 22.71875 | 31.875 |
CCL | 2000-12-07 | 24.6875 | 25.5625 | 24.1875 | 24.4375 | 15.261643 | 2,824,200 | 24.71875 | 23.158314 | 25.5625 | 23.158314 | 23.4 | 22.709375 | 23.10125 | 0.704274 | 23.186521 | 23.006571 | 22.867406 | 1.375 | 1.027492 | 1.057571 | 24.643648 | down | 23.186521 | 23.006571 | 0.17995 | -0.010423 | 0.190373 | 24.117922 | 21.300828 | 61.056195 | 23.75 | 23.34375 | 23.046875 | 22.71875 | 33.125 |
CCL | 2000-12-08 | 24.4375 | 27.6875 | 24.4375 | 27.625 | 17.252291 | 3,782,900 | 26.046875 | 23.938532 | 27.6875 | 23.938532 | 24.3375 | 22.953125 | 23.15375 | 1.305806 | 23.869364 | 23.348677 | 23.053978 | 3.25 | 1.186243 | 1.276814 | 22.232058 | up | 23.869364 | 23.348677 | 0.520687 | 0.095799 | 0.424888 | 25.564737 | 20.341513 | 73.873555 | 24.8125 | 24.40625 | 23.078125 | 22.71875 | 32.875 |
CCL | 2000-12-11 | 26.75 | 27.4375 | 26.0625 | 27.125 | 16.940031 | 1,719,800 | 26.84375 | 24.992704 | 27.4375 | 24.992704 | 25.2375 | 23.209375 | 23.20375 | 1.582474 | 24.370231 | 23.628405 | 23.213626 | 1.5625 | 1.213118 | 1.305383 | 22.833852 | up | 24.370231 | 23.628405 | 0.741827 | 0.225005 | 0.516822 | 26.374324 | 20.044426 | 69.982612 | 24.8125 | 24.40625 | 23.09375 | 22.71875 | 31 |
CCL | 2000-12-12 | 26.875 | 27.4375 | 26 | 26.875 | 16.783892 | 1,217,500 | 26.796875 | 25.918227 | 27.4375 | 25.918227 | 26.1 | 23.48125 | 23.25125 | 1.722899 | 24.75558 | 23.868893 | 23.357209 | 1.4375 | 1.229145 | 1.318594 | 22.833852 | up | 24.75558 | 23.868893 | 0.886687 | 0.357341 | 0.529346 | 26.927047 | 20.035453 | 68.052578 | 24.8125 | 24.40625 | 23.09375 | 22.71875 | 33 |
CCL | 2000-12-13 | 27.0625 | 27.8125 | 26.8125 | 27.375 | 17.096159 | 1,970,400 | 27.265625 | 26.357551 | 27.8125 | 26.357551 | 26.6875 | 23.7125 | 23.3 | 1.91883 | 25.158568 | 24.128605 | 23.51477 | 1 | 1.212778 | 1.286735 | 23.452295 | up | 25.158568 | 24.128605 | 1.029963 | 0.491866 | 0.538098 | 27.55016 | 19.87484 | 69.843865 | 24.875 | 24.46875 | 23.09375 | 22.71875 | 33.8125 |
CCL | 2000-12-14 | 27 | 27.3125 | 26.75 | 26.8125 | 16.744867 | 1,684,300 | 26.96875 | 26.811588 | 27.3125 | 26.75 | 27.1625 | 23.93125 | 23.34875 | 2.0129 | 25.413019 | 24.327412 | 23.644093 | 0.625 | 1.170794 | 1.220561 | 23.452295 | up | 25.413019 | 24.327412 | 1.085607 | 0.610614 | 0.474993 | 27.957051 | 19.905449 | 65.401115 | 24.875 | 24.46875 | 23.15625 | 22.71875 | 33.75 |
CCL | 2000-12-15 | 26.375 | 26.5 | 25.75 | 25.8125 | 16.120344 | 2,411,900 | 26.109375 | 26.890169 | 26.890169 | 25.75 | 26.8 | 24.09375 | 23.37625 | 2.027717 | 25.474478 | 24.437418 | 23.729128 | 1.0625 | 1.163059 | 1.204755 | 23.452295 | up | 25.474478 | 24.437418 | 1.037059 | 0.695903 | 0.341156 | 28.149184 | 20.038316 | 58.301053 | 25 | 24.46875 | 23.25 | 22.71875 | 32.75 |
CCL | 2000-12-18 | 26.8125 | 26.875 | 25.8125 | 26.125 | 16.315502 | 985,100 | 26.40625 | 26.499772 | 26.875 | 25.8125 | 26.6 | 24.26875 | 23.4125 | 2.045243 | 25.574558 | 24.562424 | 23.823084 | 1.0625 | 1.155876 | 1.19053 | 23.452295 | up | 25.574558 | 24.562424 | 1.012134 | 0.759149 | 0.252985 | 28.359236 | 20.178264 | 59.770835 | 25.1875 | 24.46875 | 23.25 | 22.71875 | 33.0625 |
CCL | 2000-12-19 | 26.125 | 27.4375 | 26 | 26.5 | 16.549706 | 1,345,600 | 26.515625 | 26.453011 | 27.4375 | 26 | 26.525 | 24.490625 | 23.455 | 2.033971 | 25.716934 | 24.705948 | 23.928061 | 1.4375 | 1.175992 | 1.215227 | 23.452295 | up | 25.716934 | 24.705948 | 1.010985 | 0.809516 | 0.201469 | 28.558567 | 20.422683 | 61.523462 | 26 | 24.46875 | 23.078125 | 22.71875 | 33.349998 |
CCL | 2000-12-20 | 24.625 | 25.625 | 23.875 | 24.375 | 15.222606 | 3,788,900 | 24.625 | 26.484318 | 26.484318 | 23.875 | 25.925 | 24.571875 | 23.4625 | 1.99282 | 25.510482 | 24.681434 | 23.945588 | 2.625 | 1.279492 | 1.356204 | 23.452295 | up | 25.510482 | 24.681434 | 0.829049 | 0.813423 | 0.015626 | 28.557514 | 20.586236 | 48.601921 | 25.84375 | 24.59375 | 22.78125 | 22.71875 | 32.599998 |
CCL | 2000-12-21 | 24.625 | 25.9375 | 24.625 | 25.625 | 16.003248 | 2,427,800 | 25.203125 | 25.554659 | 25.9375 | 24.625 | 25.6875 | 24.74375 | 23.51875 | 1.923378 | 25.5281 | 24.751328 | 24.011447 | 1.5625 | 1.299707 | 1.376834 | 23.452295 | up | 25.5281 | 24.751328 | 0.776773 | 0.806093 | -0.02932 | 28.590506 | 20.896994 | 54.637345 | 25.84375 | 24.84375 | 22.78125 | 22.71875 | 32.259998 |
CCL | 2000-12-22 | 26.8125 | 27.6875 | 26.1875 | 26.875 | 16.783892 | 2,414,500 | 26.890625 | 25.378892 | 27.6875 | 25.378892 | 25.9 | 24.975 | 23.62125 | 1.885432 | 25.735316 | 24.908637 | 24.123744 | 2.0625 | 1.354192 | 1.4454 | 23.452295 | up | 25.735316 | 24.908637 | 0.826679 | 0.81021 | 0.016469 | 28.745863 | 21.204137 | 59.729822 | 25.84375 | 24.84375 | 22.78125 | 22.71875 | 31.66 |
CCL | 2000-12-26 | 26.5 | 26.875 | 25.8125 | 25.9375 | 16.19842 | 855,000 | 26.28125 | 26.134758 | 26.875 | 25.8125 | 25.8625 | 25.1125 | 23.685 | 1.848119 | 25.766421 | 24.984849 | 24.194871 | 1.0625 | 1.333357 | 1.40711 | 23.452295 | up | 25.766421 | 24.984849 | 0.781572 | 0.804483 | -0.02291 | 28.808737 | 21.416263 | 54.764203 | 25.84375 | 24.84375 | 22.71875 | 22.71875 | 30.75 |
CCL | 2000-12-27 | 26 | 28.375 | 26 | 28.125 | 17.564539 | 1,446,600 | 27.125 | 26.208004 | 28.375 | 26 | 26.1875 | 25.384375 | 23.8075 | 1.872397 | 26.129279 | 25.217453 | 24.348994 | 2.4375 | 1.412225 | 1.510149 | 23.452295 | up | 26.129279 | 25.217453 | 0.911827 | 0.825951 | 0.085875 | 29.129169 | 21.639581 | 62.581104 | 26.125 | 25.125 | 22.71875 | 22.71875 | 32.700001 |
CCL | 2000-12-28 | 28 | 31.0625 | 28 | 30.5 | 19.04777 | 3,088,900 | 29.390625 | 26.666502 | 31.0625 | 26.666502 | 27.4125 | 25.76875 | 24.01125 | 2.092741 | 26.801698 | 25.608752 | 24.59021 | 3.0625 | 1.530101 | 1.665384 | 24.535097 | up | 26.801698 | 25.608752 | 1.192946 | 0.89935 | 0.293595 | 29.954232 | 21.583268 | 68.87069 | 27.46875 | 26.46875 | 22.71875 | 22.75 | 32.630001 |
CCL | 2000-12-29 | 30.375 | 32.25 | 29.875 | 30.8125 | 19.242943 | 3,192,100 | 30.828125 | 28.028564 | 32.25 | 28.028564 | 28.45 | 26.175 | 24.20125 | 2.246122 | 27.418744 | 25.994215 | 24.834221 | 2.375 | 1.590451 | 1.736346 | 25.853462 | up | 27.418744 | 25.994215 | 1.424529 | 1.004386 | 0.420143 | 30.667245 | 21.682755 | 69.594874 | 28.0625 | 27.0625 | 22.65625 | 22.75 | 33.740002 |
CCL | 2001-01-02 | 30 | 30.125 | 27.8125 | 28.3125 | 17.681643 | 1,731,600 | 29.0625 | 29.428344 | 30.125 | 27.8125 | 28.7375 | 26.44375 | 24.33 | 2.158206 | 27.556245 | 26.16594 | 24.970624 | 3 | 1.691133 | 1.862711 | 25.853462 | up | 27.556245 | 26.16594 | 1.390305 | 1.08157 | 0.308735 | 30.760162 | 22.127338 | 57.975145 | 28.0625 | 27.0625 | 22.421875 | 22.75 | 33.450001 |
CCL | 2001-01-03 | 27.875 | 30.25 | 27.5625 | 30.25 | 18.891649 | 2,633,400 | 28.984375 | 29.245422 | 30.25 | 27.5625 | 29.6 | 26.825 | 24.4925 | 2.121282 | 27.970669 | 26.468463 | 25.177659 | 2.6875 | 1.762302 | 1.94519 | 25.853462 | up | 27.970669 | 26.468463 | 1.502206 | 1.165697 | 0.336509 | 31.067563 | 22.582437 | 63.115042 | 28.0625 | 27.09375 | 22.671875 | 22.75 | 32.82 |
CCL | 2001-01-04 | 30 | 31.75 | 29.875 | 30.25 | 18.891649 | 2,874,200 | 30.46875 | 29.114899 | 31.75 | 29.114899 | 30.025 | 27.209375 | 24.65 | 2.001364 | 28.321335 | 26.748577 | 25.376574 | 1.875 | 1.770352 | 1.938171 | 25.853462 | up | 28.321335 | 26.748577 | 1.572759 | 1.247109 | 0.325649 | 31.212103 | 23.206647 | 63.115042 | 28.4375 | 27.09375 | 22.78125 | 22.75 | 32.630001 |
CCL | 2001-01-05 | 30.125 | 30.3125 | 29.625 | 30 | 18.73551 | 1,337,100 | 30.015625 | 29.791824 | 30.3125 | 29.625 | 29.925 | 27.4875 | 24.8 | 1.982302 | 28.579591 | 26.989423 | 25.557885 | 0.6875 | 1.693006 | 1.813104 | 25.853462 | up | 28.579591 | 26.989423 | 1.590169 | 1.315721 | 0.274447 | 31.452105 | 23.522895 | 61.980627 | 29.03125 | 27.09375 | 22.90625 | 22.8125 | 31.73 |
CCL | 2001-01-08 | 29.75 | 30.1875 | 29.4375 | 29.75 | 18.579382 | 889,000 | 29.78125 | 29.903725 | 30.1875 | 29.4375 | 29.7125 | 27.753125 | 24.95125 | 1.906584 | 28.759654 | 27.19391 | 25.722282 | 0.75 | 1.625648 | 1.706794 | 25.853462 | up | 28.759654 | 27.19391 | 1.565744 | 1.365726 | 0.200018 | 31.566294 | 23.939956 | 60.803689 | 29.03125 | 27.09375 | 22.90625 | 22.8125 | 31.200001 |
CCL | 2001-01-09 | 29 | 29.875 | 28.6875 | 29.75 | 18.579382 | 1,995,200 | 29.328125 | 29.842487 | 29.875 | 28.6875 | 30 | 27.859375 | 25.0925 | 1.957597 | 28.912015 | 27.38325 | 25.880231 | 1.1875 | 1.594352 | 1.654864 | 25.853462 | up | 28.912015 | 27.38325 | 1.528765 | 1.398334 | 0.130431 | 31.774569 | 23.944181 | 60.803689 | 29.125 | 27.09375 | 22.90625 | 22.8125 | 31.84 |
CCL | 2001-01-10 | 29.5625 | 29.6875 | 29 | 29.25 | 18.267132 | 1,247,300 | 29.375 | 29.585306 | 29.6875 | 29 | 29.8 | 27.965625 | 25.22 | 1.973246 | 28.964013 | 27.521528 | 26.012379 | 0.75 | 1.534041 | 1.564378 | 25.853462 | up | 28.964013 | 27.521528 | 1.442485 | 1.407164 | 0.035321 | 31.912116 | 24.019134 | 58.238569 | 29.90625 | 27.09375 | 22.90625 | 22.8125 | 32.43 |
CCL | 2001-01-11 | 29.375 | 29.625 | 28.625 | 29.3125 | 18.30616 | 1,296,600 | 29.234375 | 29.480153 | 29.625 | 28.625 | 29.6125 | 28.0875 | 25.33875 | 1.977609 | 29.017626 | 27.654192 | 26.141796 | 1 | 1.495895 | 1.50794 | 25.853462 | up | 29.017626 | 27.654192 | 1.363434 | 1.398418 | -0.034984 | 32.042718 | 24.132282 | 58.474394 | 29.90625 | 27.21875 | 22.90625 | 22.8125 | 32.950001 |
CCL | 2001-01-12 | 28.625 | 30 | 28.625 | 29.8125 | 18.618416 | 1,778,400 | 29.265625 | 29.357264 | 30 | 28.625 | 29.575 | 28.209375 | 25.43875 | 2.006289 | 29.139915 | 27.814067 | 26.285745 | 1.375 | 1.48726 | 1.494646 | 25.853462 | up | 29.139915 | 27.814067 | 1.325847 | 1.383904 | -0.058056 | 32.221953 | 24.196797 | 60.400911 | 29.65625 | 27.40625 | 22.90625 | 22.8125 | 32.200001 |
CCL | 2001-01-16 | 29.6875 | 32.0625 | 29.5625 | 31.875 | 19.906483 | 2,995,600 | 30.796875 | 29.311445 | 32.0625 | 29.311445 | 30 | 28.4625 | 25.60625 | 2.135943 | 29.560697 | 28.114877 | 26.504931 | 2.5 | 1.559598 | 1.595181 | 26.026956 | up | 29.560697 | 28.114877 | 1.44582 | 1.396287 | 0.049533 | 32.734386 | 24.190614 | 67.167497 | 29.8125 | 28.0625 | 23.5 | 22.8125 | 31.1 |
CCL | 2001-01-17 | 32.875 | 34 | 32.1875 | 33.125 | 20.68713 | 2,946,100 | 33.046875 | 30.05416 | 34 | 30.05416 | 30.675 | 28.828125 | 25.79125 | 2.279492 | 30.109051 | 28.485997 | 26.764542 | 2.125 | 1.599984 | 1.648163 | 28.14926 | up | 30.109051 | 28.485997 | 1.623054 | 1.44164 | 0.181414 | 33.387109 | 24.269141 | 70.461838 | 31.3125 | 28.9375 | 23.546875 | 22.8125 | 30.01 |
CCL | 2001-01-18 | 33.25 | 33.3125 | 31.8125 | 32.875 | 20.531002 | 2,684,100 | 32.8125 | 31.550517 | 33.3125 | 31.550517 | 31.4 | 29.165625 | 25.96625 | 2.356601 | 30.534582 | 28.811109 | 27.004168 | 1.5 | 1.592842 | 1.633347 | 28.14926 | up | 30.534582 | 28.811109 | 1.723473 | 1.498007 | 0.225466 | 33.878826 | 24.452424 | 68.971284 | 31.3125 | 28.9375 | 24.609375 | 23.71875 | 30.9 |
CCL | 2001-01-19 | 32.25 | 32.3125 | 30.5625 | 31 | 19.360033 | 1,671,700 | 31.53125 | 32.181509 | 32.3125 | 30.5625 | 31.7375 | 29.390625 | 26.1 | 2.302912 | 30.606185 | 28.973249 | 27.160867 | 2.3125 | 1.644247 | 1.701262 | 28.14926 | up | 30.606185 | 28.973249 | 1.632936 | 1.524993 | 0.107943 | 33.996449 | 24.784801 | 58.906533 | 31.3125 | 28.9375 | 24.609375 | 23.71875 | 32.75 |
CCL | 2001-01-22 | 31 | 33 | 30.375 | 33 | 20.609068 | 1,890,500 | 31.84375 | 31.856379 | 33 | 30.375 | 32.375 | 29.821875 | 26.27125 | 2.114066 | 30.974464 | 29.271526 | 27.389853 | 2.625 | 1.7143 | 1.793636 | 28.14926 | up | 30.974464 | 29.271526 | 1.702937 | 1.560582 | 0.142356 | 34.050007 | 25.593743 | 64.806047 | 31.3125 | 28.9375 | 24.609375 | 23.71875 | 33.34 |
CCL | 2001-01-23 | 33 | 34.4375 | 32.3125 | 33.8125 | 21.116489 | 2,514,900 | 33.390625 | 31.850065 | 34.4375 | 31.850065 | 32.7625 | 30.23125 | 26.46125 | 2.050363 | 31.411085 | 29.607895 | 27.641721 | 2.125 | 1.743636 | 1.826772 | 28.14926 | up | 31.411085 | 29.607895 | 1.80319 | 1.609103 | 0.194087 | 34.331976 | 26.130524 | 66.885908 | 31.53125 | 29.15625 | 24.671875 | 23.78125 | 32.259998 |
CCL | 2001-01-24 | 33.875 | 34.9375 | 33.75 | 33.75 | 21.077452 | 2,339,600 | 34.078125 | 32.620345 | 34.9375 | 32.620345 | 32.8875 | 30.575 | 26.68125 | 2.034307 | 31.770918 | 29.914718 | 27.881261 | 1.1875 | 1.703912 | 1.762845 | 29.055214 | up | 31.770918 | 29.914718 | 1.8562 | 1.658523 | 0.197678 | 34.643614 | 26.506386 | 66.560055 | 31.78125 | 29.40625 | 24.671875 | 23.78125 | 31.25 |
CCL | 2001-01-25 | 32.75 | 33.375 | 32.4375 | 32.75 | 20.452938 | 2,095,300 | 32.828125 | 33.349235 | 33.375 | 32.4375 | 32.8625 | 30.915625 | 26.89625 | 1.770123 | 31.921546 | 30.124738 | 28.072192 | 1.3125 | 1.675954 | 1.717811 | 29.055214 | up | 31.921546 | 30.124738 | 1.796808 | 1.68618 | 0.110628 | 34.455872 | 27.375378 | 61.405419 | 31.78125 | 29.40625 | 24.734375 | 23.78125 | 30.49 |
CCL | 2001-01-26 | 32.5 | 33.0625 | 32.4375 | 33.0625 | 20.648096 | 1,274,700 | 32.765625 | 33.08868 | 33.08868 | 32.4375 | 33.275 | 31.1625 | 27.12875 | 1.703494 | 32.097077 | 30.34235 | 28.267891 | 0.625 | 1.600886 | 1.60853 | 29.055214 | up | 32.097077 | 30.34235 | 1.754727 | 1.699889 | 0.054838 | 34.569488 | 27.755512 | 62.385747 | 32.25 | 29.40625 | 24.828125 | 23.78125 | 31.129999 |
CCL | 2001-01-29 | 32.799999 | 33.610001 | 32 | 33.349998 | 20.827646 | 1,112,800 | 32.94 | 32.927152 | 33.610001 | 32 | 33.345 | 31.305 | 27.34075 | 1.763311 | 32.289834 | 30.565139 | 28.467189 | 1.610001 | 1.601537 | 1.608677 | 29.055214 | up | 32.289834 | 30.565139 | 1.724695 | 1.70485 | 0.019845 | 34.831622 | 27.778378 | 63.309111 | 32.65625 | 29.40625 | 25.234375 | 23.78125 | 30.75 |
CCL | 2001-01-30 | 33.200001 | 33.400002 | 31.93 | 32.599998 | 20.359253 | 1,435,700 | 32.7825 | 32.933576 | 33.400002 | 31.93 | 33.102499 | 31.394375 | 27.544 | 1.782233 | 32.337552 | 30.715869 | 28.62926 | 1.470002 | 1.592142 | 1.594809 | 29.055214 | up | 32.337552 | 30.715869 | 1.621682 | 1.688217 | -0.066534 | 34.958842 | 27.829908 | 59.224656 | 32.65625 | 29.78125 | 25.21875 | 23.78125 | 30.5 |
CCL | 2001-01-31 | 31.700001 | 32.599998 | 31.549999 | 32.259998 | 20.146927 | 1,198,300 | 32.027499 | 32.858038 | 32.858038 | 31.549999 | 32.804499 | 31.59175 | 27.73795 | 1.63551 | 32.32562 | 30.830249 | 28.771642 | 1.049999 | 1.553417 | 1.540328 | 29.055214 | up | 32.32562 | 30.830249 | 1.495371 | 1.649648 | -0.154276 | 34.86277 | 28.320729 | 57.416213 | 32.65625 | 30.375 | 25.34375 | 23.78125 | 30.049999 |
CCL | 2001-02-01 | 32.700001 | 32.700001 | 31.49 | 31.66 | 19.772211 | 965,200 | 32.137501 | 32.442769 | 32.700001 | 31.49 | 32.586499 | 31.66225 | 27.91865 | 1.604729 | 32.223217 | 30.891712 | 28.884911 | 1.210001 | 1.528887 | 1.507296 | 29.055214 | up | 32.223217 | 30.891712 | 1.331505 | 1.586019 | -0.254514 | 34.871707 | 28.452792 | 54.267058 | 32.65625 | 30.375 | 25.34375 | 23.78125 | 27.42 |
CCL | 2001-02-02 | 31.67 | 31.82 | 30.719999 | 30.75 | 19.203897 | 1,471,200 | 31.24 | 32.290135 | 32.290135 | 30.719999 | 32.123999 | 31.68725 | 28.0924 | 1.585347 | 31.996569 | 30.881215 | 28.958052 | 1.100001 | 1.498253 | 1.466566 | 29.055214 | up | 31.996569 | 30.881215 | 1.115353 | 1.491886 | -0.376533 | 34.857944 | 28.516555 | 49.80525 | 32.82875 | 30.46875 | 25.34375 | 23.78125 | 28.32 |
CCL | 2001-02-05 | 30.4 | 33.09 | 30.32 | 32.700001 | 20.421711 | 2,318,300 | 31.6275 | 31.765067 | 33.09 | 30.32 | 31.993999 | 31.82225 | 28.2914 | 1.548642 | 32.104789 | 31.01594 | 29.104795 | 2.77 | 1.589092 | 1.596909 | 29.055214 | up | 32.104789 | 31.01594 | 1.088849 | 1.411279 | -0.32243 | 34.919533 | 28.724966 | 57.810225 | 32.62875 | 31.25 | 25.625 | 24.0625 | 26.620001 |
CCL | 2001-02-06 | 32.700001 | 33.25 | 31.84 | 32.630001 | 20.377995 | 1,590,500 | 32.605001 | 31.696284 | 33.25 | 31.696284 | 32 | 31.96625 | 28.50025 | 1.478104 | 32.185591 | 31.1355 | 29.243038 | 1.41 | 1.5763 | 1.578219 | 29.055214 | up | 32.185591 | 31.1355 | 1.050091 | 1.339041 | -0.28895 | 34.922459 | 29.010041 | 57.455995 | 31.965001 | 31.25 | 26.96875 | 25.40625 | 27.959999 |
CCL | 2001-02-07 | 32.5 | 34.5 | 32.400002 | 33.740002 | 21.071209 | 2,283,800 | 33.285001 | 32.150642 | 34.5 | 32.150642 | 32.296001 | 32.16575 | 28.73005 | 1.431773 | 32.424731 | 31.328426 | 29.41939 | 2.099998 | 1.613707 | 1.630396 | 29.055214 | up | 32.424731 | 31.328426 | 1.096305 | 1.290494 | -0.194189 | 35.029295 | 29.302204 | 61.486028 | 32.41 | 31.25 | 27.5625 | 26 | 27.59 |
CCL | 2001-02-08 | 33.900002 | 34.700001 | 33.34 | 33.450001 | 20.890102 | 1,757,700 | 33.847501 | 32.717822 | 34.700001 | 32.717822 | 32.654001 | 32.37575 | 28.9353 | 1.281759 | 32.582465 | 31.48558 | 29.577453 | 1.360001 | 1.595585 | 1.603357 | 29.20993 | up | 32.582465 | 31.48558 | 1.096885 | 1.251772 | -0.154887 | 34.939267 | 29.812233 | 59.889839 | 32.510001 | 31.25 | 27.5625 | 26.1875 | 27.370001 |
CCL | 2001-02-09 | 33.099998 | 33.099998 | 32.450001 | 32.82 | 20.496651 | 1,381,800 | 32.867499 | 33.282661 | 33.282661 | 32.450001 | 33.068001 | 32.551125 | 29.13795 | 1.061625 | 32.619009 | 31.584426 | 29.704611 | 1 | 1.553043 | 1.543021 | 29.20993 | up | 32.619009 | 31.584426 | 1.034583 | 1.208334 | -0.173751 | 34.674376 | 30.427874 | 56.460735 | 32.510001 | 31.78125 | 27.578125 | 26.6875 | 27.040001 |
CCL | 2001-02-12 | 32.82 | 33 | 32.400002 | 32.630001 | 20.377995 | 957,600 | 32.712501 | 33.07508 | 33.07508 | 32.400002 | 33.054001 | 32.692 | 29.3343 | 0.84365 | 32.6207 | 31.661876 | 29.819333 | 0.599998 | 1.484968 | 1.448719 | 29.20993 | up | 32.6207 | 31.661876 | 0.958824 | 1.158432 | -0.199608 | 34.3793 | 31.0047 | 55.429953 | 32.510001 | 31.78125 | 27.765625 | 26.6875 | 25.23 |
CCL | 2001-02-13 | 32.200001 | 32.5 | 31.6 | 31.73 | 19.815926 | 1,181,800 | 32.0075 | 32.893791 | 32.893791 | 31.6 | 32.874001 | 32.68475 | 29.51515 | 0.851626 | 32.483669 | 31.666922 | 29.894261 | 1.030001 | 1.452471 | 1.406847 | 29.20993 | up | 32.483669 | 31.666922 | 0.816747 | 1.090095 | -0.273348 | 34.388002 | 30.981498 | 50.707488 | 32.510001 | 31.78125 | 28.0625 | 26.6875 | 24.33 |
CCL | 2001-02-14 | 31.85 | 31.99 | 30.639999 | 31.200001 | 19.484938 | 1,269,300 | 31.42 | 32.450645 | 32.450645 | 30.639999 | 32.366001 | 32.5885 | 29.6804 | 0.906278 | 32.286182 | 31.632335 | 29.945466 | 1.350001 | 1.445151 | 1.401163 | 29.20993 | up | 32.286182 | 31.632335 | 0.653846 | 1.002845 | -0.348999 | 34.401055 | 30.775945 | 48.108168 | 32.510001 | 31.78125 | 28.0625 | 26.6875 | 25 |
CCL | 2001-02-15 | 31.200001 | 32.459999 | 31.1 | 31.84 | 19.884624 | 2,197,600 | 31.65 | 31.935323 | 32.459999 | 31.1 | 32.044 | 32.53675 | 29.8647 | 0.918524 | 32.217538 | 31.647718 | 30.019762 | 1.359999 | 1.439069 | 1.397046 | 29.20993 | up | 32.217538 | 31.647718 | 0.56982 | 0.91624 | -0.34642 | 34.373799 | 30.699701 | 51.351183 | 32.510001 | 31.78125 | 28.109375 | 26.6875 | 25.540001 |
CCL | 2001-02-16 | 31.84 | 32.810001 | 31.629999 | 32.43 | 20.253096 | 1,846,200 | 32.1775 | 31.792661 | 32.810001 | 31.629999 | 31.966 | 32.60825 | 30.06205 | 0.845346 | 32.250225 | 31.705665 | 30.114281 | 1.180002 | 1.420564 | 1.375342 | 29.20993 | up | 32.250225 | 31.705665 | 0.54456 | 0.841904 | -0.297344 | 34.298943 | 30.917557 | 54.193265 | 32.67 | 31.78125 | 28.5 | 26.6875 | 26.65 |
CCL | 2001-02-20 | 32.549999 | 34.900002 | 32.5 | 32.950001 | 20.577841 | 2,120,300 | 33.225001 | 31.985081 | 34.900002 | 31.985081 | 32.03 | 32.60575 | 30.2323 | 0.8442 | 32.357883 | 31.797838 | 30.225486 | 2.470002 | 1.495524 | 1.484808 | 29.245578 | up | 32.357883 | 31.797838 | 0.560045 | 0.785532 | -0.225488 | 34.29415 | 30.91735 | 56.599804 | 32.770001 | 31.78125 | 28.5625 | 26.6875 | 26.950001 |
CCL | 2001-02-21 | 32.75 | 32.849998 | 32.009998 | 32.200001 | 20.109453 | 816,000 | 32.452499 | 32.605041 | 32.849998 | 32.009998 | 32.124001 | 32.525125 | 30.38755 | 0.798656 | 32.333593 | 31.827628 | 30.302918 | 0.940003 | 1.455844 | 1.430327 | 29.245578 | up | 32.333593 | 31.827628 | 0.505966 | 0.729619 | -0.223654 | 34.122438 | 30.927813 | 52.329562 | 32.770001 | 32.25 | 28.53125 | 26.6875 | 27.629999 |
CCL | 2001-02-22 | 32 | 32.099998 | 30.91 | 31.1 | 19.422483 | 1,124,200 | 31.5275 | 32.52877 | 32.52877 | 30.91 | 32.104 | 32.392625 | 30.45705 | 0.80455 | 32.14381 | 31.773729 | 30.334176 | 1.290001 | 1.443998 | 1.416295 | 29.245578 | up | 32.14381 | 31.773729 | 0.37008 | 0.657711 | -0.287631 | 34.001726 | 30.783525 | 46.757623 | 32.770001 | 32.62875 | 28.9375 | 26.6875 | 27.67 |
CCL | 2001-02-23 | 31 | 31.09 | 28.85 | 30.01 | 18.74176 | 1,948,400 | 30.2375 | 32.028135 | 32.028135 | 28.85 | 31.738 | 32.255625 | 30.51475 | 0.958961 | 31.815531 | 31.643083 | 30.321463 | 2.25 | 1.50157 | 1.499665 | 29.245578 | up | 31.815531 | 31.643083 | 0.172449 | 0.560659 | -0.38821 | 34.173548 | 30.337703 | 41.98683 | 31.875001 | 31.89375 | 30.125 | 27.5625 | 27.16 |
CCL | 2001-02-26 | 30.4 | 31 | 30.27 | 30.9 | 19.365335 | 1,344,900 | 30.6425 | 31.132817 | 31.132817 | 30.27 | 31.432 | 32.1475 | 30.59525 | 0.984762 | 31.67468 | 31.588039 | 30.344151 | 0.99 | 1.465029 | 1.448699 | 29.245578 | up | 31.67468 | 31.588039 | 0.086641 | 0.465855 | -0.379214 | 34.117025 | 30.177976 | 46.763203 | 31.875001 | 31.89375 | 30.125 | 27.5625 | 25.860001 |
CCL | 2001-02-27 | 31.75 | 33.5 | 31.75 | 32.75 | 20.524748 | 2,468,500 | 32.4375 | 30.887659 | 33.5 | 30.887659 | 31.392 | 32.1175 | 30.70275 | 0.954887 | 31.840114 | 31.674111 | 30.438498 | 2.6 | 1.546098 | 1.563829 | 29.245578 | up | 31.840114 | 31.674111 | 0.166003 | 0.405885 | -0.239881 | 34.027275 | 30.207726 | 55.048083 | 31.875001 | 31.89375 | 30.125 | 27.5625 | 26.58 |
CCL | 2001-02-28 | 32.759998 | 33.509998 | 32.599998 | 33.34 | 20.894506 | 2,037,500 | 33.052499 | 31.662579 | 33.509998 | 31.662579 | 31.62 | 32.1545 | 30.8333 | 0.988319 | 32.070866 | 31.79751 | 30.552282 | 0.91 | 1.500663 | 1.498446 | 29.245578 | up | 32.070866 | 31.79751 | 0.273356 | 0.379379 | -0.106023 | 34.131138 | 30.177863 | 57.328814 | 31.875001 | 31.89375 | 30.125 | 27.5625 | 27.93 |
CCL | 2001-03-01 | 33.400002 | 33.400002 | 31.799999 | 32.259998 | 20.217665 | 1,387,900 | 32.715 | 32.357539 | 33.400002 | 31.799999 | 31.852 | 32.1545 | 30.96225 | 0.988319 | 32.099963 | 31.831768 | 30.619251 | 1.600003 | 1.507758 | 1.508602 | 29.245578 | up | 32.099963 | 31.831768 | 0.268195 | 0.357142 | -0.088947 | 34.131138 | 30.177863 | 52.116198 | 31.875001 | 31.89375 | 30.34375 | 27.78125 | 27.200001 |
CCL | 2001-03-02 | 31.299999 | 31.719999 | 30.700001 | 31.25 | 19.584681 | 1,783,400 | 31.2425 | 32.53627 | 32.53627 | 30.700001 | 32.1 | 32.134 | 31.06475 | 1.003255 | 31.969199 | 31.788674 | 30.643987 | 1.559997 | 1.51149 | 1.513741 | 29.245578 | up | 31.969199 | 31.788674 | 0.180525 | 0.321819 | -0.141294 | 34.14051 | 30.12749 | 47.744162 | 31.875001 | 31.875001 | 30.59375 | 28.03125 | 27.67 |
CCL | 2001-03-05 | 31.6 | 31.82 | 30.299999 | 30.49 | 19.108387 | 1,222,200 | 31.0525 | 31.889385 | 31.889385 | 30.299999 | 32.018 | 32.121 | 31.14455 | 1.023611 | 31.74163 | 31.692476 | 30.637948 | 1.520001 | 1.512098 | 1.514367 | 29.245578 | up | 31.74163 | 31.692476 | 0.049154 | 0.267286 | -0.218132 | 34.168221 | 30.073779 | 44.705059 | 31.179999 | 31.875001 | 30.59375 | 28.03125 | 27.75 |
CCL | 2001-03-06 | 32 | 32 | 30.959999 | 31.129999 | 19.509481 | 875,800 | 31.5225 | 31.470942 | 32 | 30.959999 | 31.693999 | 32.0425 | 31.27965 | 1.036984 | 31.647533 | 31.650811 | 30.657244 | 1.51 | 1.511948 | 1.51393 | 29.245578 | up | 31.647533 | 31.650811 | -0.003278 | 0.213173 | -0.216451 | 34.116469 | 29.968532 | 47.722839 | 31.179999 | 31.875001 | 30.828125 | 28.03125 | 27.65 |
CCL | 2001-03-07 | 31.15 | 31.200001 | 30.52 | 30.75 | 19.271328 | 1,589,500 | 30.905 | 31.496721 | 31.496721 | 30.52 | 31.175999 | 31.9485 | 31.38215 | 1.065736 | 31.509451 | 31.584084 | 30.660881 | 0.680001 | 1.452523 | 1.430537 | 29.245578 | up | 31.509451 | 31.584084 | -0.074633 | 0.155612 | -0.230245 | 34.079972 | 29.817028 | 46.113605 | 31.179999 | 31.875001 | 31.03125 | 28.03125 | 27.540001 |
CCL | 2001-03-08 | 30.75 | 30.940001 | 30.27 | 30.5 | 19.114651 | 1,916,900 | 30.615 | 31.200861 | 31.200861 | 30.27 | 30.824 | 31.7865 | 31.45465 | 1.024537 | 31.354151 | 31.503782 | 30.654572 | 0.670001 | 1.396629 | 1.354484 | 29.245578 | up | 31.354151 | 31.503782 | -0.149631 | 0.094563 | -0.244194 | 33.835575 | 29.737425 | 45.03761 | 31.889999 | 31.875001 | 31.21875 | 28.15625 | 27.32 |
CCL | 2001-03-09 | 30.299999 | 30.459999 | 29.959999 | 30.049999 | 18.832642 | 1,369,400 | 30.192499 | 30.90793 | 30.90793 | 29.959999 | 30.584 | 31.6165 | 31.5369 | 1.016031 | 31.153512 | 31.396094 | 30.630864 | 0.540001 | 1.335441 | 1.273036 | 29.245578 | up | 31.153512 | 31.396094 | -0.242582 | 0.027134 | -0.269716 | 33.648562 | 29.584438 | 43.088653 | 31.734999 | 31.875001 | 31.515625 | 28.40625 | 26.5 |
CCL | 2001-03-12 | 29.25 | 29.6 | 27.27 | 27.42 | 17.184383 | 2,667,400 | 28.385 | 30.550215 | 30.550215 | 27.27 | 29.97 | 31.3465 | 31.5228 | 1.343958 | 30.579126 | 31.101569 | 30.504947 | 2.779999 | 1.438624 | 1.423732 | 32.706196 | down | 30.579126 | 31.101569 | -0.522443 | -0.082781 | -0.439662 | 34.034417 | 28.658583 | 33.864968 | 30.389999 | 31.085001 | 31.515625 | 28.40625 | 29.5 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.