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 | 2000-05-25 | 27 | 27.3125 | 25.4375 | 25.6875 | 15.824607 | 1,299,600 | 26.359375 | 26.562077 | 27.3125 | 25.4375 | 26.3875 | 26.01875 | 24.865 | 1.120624 | 26.366227 | 25.917367 | 26.627361 | 1.875 | 1.317331 | 1.371037 | 24.733165 | up | 26.366227 | 25.917367 | 0.44886 | 0.487217 | -0.038356 | 28.259998 | 23.777502 | 48.923416 | 27.15625 | 25.96875 | 23.609375 | 34.75 | 19.5 |
CCL | 2000-05-26 | 25.3125 | 25.8125 | 24.9375 | 24.9375 | 15.425632 | 1,129,200 | 25.25 | 26.460726 | 26.460726 | 24.9375 | 25.9125 | 26.021875 | 24.83375 | 1.117349 | 26.146423 | 25.844784 | 26.561092 | 0.875 | 1.285736 | 1.321433 | 24.733165 | up | 26.146423 | 25.844784 | 0.301639 | 0.450101 | -0.148462 | 28.256573 | 23.787177 | 45.571658 | 26.90625 | 26.0625 | 23.609375 | 33.9375 | 19.75 |
CCL | 2000-05-30 | 26 | 27.6875 | 25.3125 | 27.1875 | 16.817411 | 2,064,100 | 26.546875 | 25.855363 | 27.6875 | 25.3125 | 26.1125 | 26.16875 | 24.94 | 1.06397 | 26.306588 | 25.944244 | 26.585657 | 2.75 | 1.390326 | 1.46429 | 24.733165 | up | 26.306588 | 25.944244 | 0.362344 | 0.43255 | -0.070206 | 28.296689 | 24.040811 | 55.43559 | 26.90625 | 26.0625 | 23.609375 | 32.71875 | 20.0625 |
CCL | 2000-05-31 | 28 | 28.0625 | 27.125 | 27.125 | 16.778749 | 1,550,700 | 27.578125 | 26.201119 | 28.0625 | 26.201119 | 26.375 | 26.2625 | 25.0075 | 1.061358 | 26.432498 | 26.031708 | 26.606808 | 0.9375 | 1.357981 | 1.411611 | 24.733165 | up | 26.432498 | 26.031708 | 0.40079 | 0.426198 | -0.025408 | 28.385215 | 24.139785 | 55.136675 | 26.90625 | 26.125 | 23.375 | 32.25 | 20.8125 |
CCL | 2000-06-01 | 27.125 | 27.1875 | 26.25 | 26.5625 | 16.430801 | 1,097,300 | 26.78125 | 26.889622 | 27.1875 | 26.25 | 26.3 | 26.346875 | 25.05875 | 1.011138 | 26.452498 | 26.071026 | 26.605071 | 0.9375 | 1.327947 | 1.3642 | 24.733165 | up | 26.452498 | 26.071026 | 0.381473 | 0.417253 | -0.03578 | 28.36915 | 24.3246 | 52.398237 | 26.5625 | 26.40625 | 23.390625 | 32.09375 | 20.25 |
CCL | 2000-06-02 | 27.1875 | 27.5 | 26.875 | 27.3125 | 16.894726 | 1,039,400 | 27.21875 | 26.835436 | 27.5 | 26.835436 | 26.625 | 26.490625 | 25.10875 | 0.926198 | 26.584806 | 26.162987 | 26.632813 | 0.9375 | 1.300058 | 1.32153 | 24.733165 | up | 26.584806 | 26.162987 | 0.421819 | 0.418166 | 0.003653 | 28.343022 | 24.638228 | 55.567011 | 26.53125 | 26.40625 | 23.375 | 32.09375 | 20.625 |
CCL | 2000-06-05 | 27.3125 | 27.3125 | 26.4375 | 26.6875 | 16.508118 | 760,800 | 26.9375 | 27.027093 | 27.3125 | 26.4375 | 26.975 | 26.56875 | 25.16375 | 0.869082 | 26.600605 | 26.20184 | 26.634957 | 0.875 | 1.269697 | 1.276877 | 24.733165 | up | 26.600605 | 26.20184 | 0.398766 | 0.414286 | -0.01552 | 28.306915 | 24.830585 | 52.434526 | 26.5 | 26.4375 | 23.375 | 30.90625 | 20.8125 |
CCL | 2000-06-06 | 26.5 | 26.5625 | 25.9375 | 26.1875 | 16.198835 | 976,200 | 26.296875 | 26.982297 | 26.982297 | 25.9375 | 26.775 | 26.5875 | 25.195 | 0.855853 | 26.537051 | 26.200777 | 26.61741 | 0.75 | 1.232575 | 1.224189 | 24.733165 | up | 26.537051 | 26.200777 | 0.336273 | 0.398683 | -0.06241 | 28.299205 | 24.875795 | 50.005861 | 26.5 | 26.4375 | 23.453125 | 28.59375 | 20.25 |
CCL | 2000-06-07 | 26 | 26.125 | 25.125 | 25.1875 | 15.580275 | 1,621,000 | 25.609375 | 26.639586 | 26.639586 | 25.125 | 26.3875 | 26.578125 | 25.20375 | 0.870731 | 26.329427 | 26.12572 | 26.561335 | 1.0625 | 1.220427 | 1.20802 | 24.733165 | up | 26.329427 | 26.12572 | 0.203708 | 0.359688 | -0.155981 | 28.319587 | 24.836663 | 45.469714 | 26.5 | 26.5 | 23.453125 | 27.46875 | 20.125 |
CCL | 2000-06-08 | 25.5 | 25.5625 | 24.25 | 25 | 15.464289 | 1,869,100 | 25.078125 | 26.12448 | 26.12448 | 24.25 | 26.075 | 26.515625 | 25.2175 | 0.937801 | 26.1249 | 26.042333 | 26.500106 | 1.3125 | 1.227004 | 1.218468 | 24.733165 | up | 26.1249 | 26.042333 | 0.082567 | 0.304264 | -0.221697 | 28.391228 | 24.640022 | 44.65183 | 26.15625 | 26.5 | 23.953125 | 27.4375 | 19.6875 |
CCL | 2000-06-09 | 25 | 25.5 | 24.8125 | 24.9375 | 15.425632 | 1,183,300 | 25.0625 | 25.601303 | 25.601303 | 24.8125 | 25.6 | 26.4375 | 25.23 | 1.002054 | 25.942223 | 25.960494 | 26.438828 | 0.6875 | 1.188468 | 1.165371 | 24.733165 | up | 25.942223 | 25.960494 | -0.01827 | 0.239757 | -0.258028 | 28.441608 | 24.433392 | 44.365362 | 26.15625 | 26.5 | 24.28125 | 26.71875 | 20 |
CCL | 2000-06-12 | 25 | 25 | 24 | 24.3125 | 15.039014 | 1,499,500 | 24.578125 | 25.331901 | 25.331901 | 24 | 25.125 | 26.35 | 25.235 | 1.107391 | 25.691497 | 25.83842 | 26.355442 | 1 | 1.175006 | 1.148834 | 27.946503 | down | 25.691497 | 25.83842 | -0.146924 | 0.162421 | -0.309345 | 28.564783 | 24.135217 | 41.498205 | 26.03125 | 26.4375 | 24.28125 | 26.40625 | 20.5 |
CCL | 2000-06-13 | 24.3125 | 24.5 | 24.0625 | 24.3125 | 15.039014 | 857,700 | 24.296875 | 24.955013 | 24.955013 | 24.0625 | 24.75 | 26.24375 | 25.225 | 1.196881 | 25.479343 | 25.725389 | 26.275327 | 0.4375 | 1.122327 | 1.077701 | 27.514353 | down | 25.479343 | 25.725389 | -0.246046 | 0.080728 | -0.326773 | 28.637512 | 23.849988 | 41.498205 | 25.75 | 26.4375 | 24.3125 | 25.90625 | 19.5625 |
CCL | 2000-06-14 | 24.625 | 24.6875 | 23.8125 | 24.1875 | 14.961698 | 2,646,000 | 24.328125 | 24.625944 | 24.6875 | 23.8125 | 24.55 | 26.084375 | 25.23 | 1.249387 | 25.280598 | 25.611471 | 26.193451 | 0.875 | 1.104661 | 1.057431 | 27.422292 | down | 25.280598 | 25.611471 | -0.330873 | -0.001593 | -0.329281 | 28.583149 | 23.585601 | 40.885327 | 25.65625 | 26.34375 | 24.453125 | 25.90625 | 19.25 |
CCL | 2000-06-15 | 24.1875 | 24.25 | 23.375 | 23.75 | 14.691074 | 2,127,500 | 23.890625 | 24.477035 | 24.477035 | 23.375 | 24.3 | 25.921875 | 25.22 | 1.332611 | 25.045121 | 25.473584 | 26.09763 | 0.875 | 1.088256 | 1.039188 | 26.930063 | down | 25.045121 | 25.473584 | -0.428463 | -0.086967 | -0.341496 | 28.587098 | 23.256652 | 38.729379 | 25.34375 | 26.125 | 24.453125 | 25.90625 | 18.875 |
CCL | 2000-06-16 | 23.5 | 24.4375 | 23 | 23.5625 | 14.57509 | 2,681,100 | 23.625 | 24.18383 | 24.4375 | 23 | 24.025 | 25.659375 | 25.21 | 1.247609 | 24.817026 | 25.332023 | 25.998213 | 1.4375 | 1.113202 | 1.079019 | 26.930063 | down | 24.817026 | 25.332023 | -0.514997 | -0.172573 | -0.342424 | 28.154592 | 23.164158 | 37.809193 | 24.78125 | 25.9375 | 24.59375 | 25.90625 | 19.125 |
CCL | 2000-06-19 | 23.5625 | 24 | 22.9375 | 23.375 | 14.459105 | 1,598,300 | 23.46875 | 23.904415 | 24 | 22.9375 | 23.8375 | 25.4625 | 25.195 | 1.283178 | 24.595176 | 25.187058 | 25.895342 | 1.0625 | 1.109581 | 1.077367 | 26.700851 | down | 24.595176 | 25.187058 | -0.591882 | -0.256435 | -0.335448 | 28.028856 | 22.896144 | 36.865903 | 24.53125 | 25.90625 | 24.71875 | 25.90625 | 18.90625 |
CCL | 2000-06-20 | 20 | 22.875 | 18.5 | 19.5 | 12.062139 | 10,521,200 | 20.21875 | 23.686582 | 23.686582 | 18.5 | 22.875 | 25.128125 | 25.095 | 1.836387 | 23.811303 | 24.765794 | 25.644544 | 4.875 | 1.378539 | 1.45713 | 25.058891 | down | 23.811303 | 24.765794 | -0.954492 | -0.396046 | -0.558446 | 28.800899 | 21.455351 | 23.703889 | 22.03125 | 23.6875 | 24.75 | 25.125 | 19.25 |
CCL | 2000-06-21 | 18.8125 | 19.375 | 18.3125 | 19.125 | 11.830174 | 16,958,400 | 18.90625 | 21.952666 | 21.952666 | 18.3125 | 21.8625 | 24.79375 | 24.98 | 2.264219 | 23.090333 | 24.347958 | 25.388876 | 1.1875 | 1.364894 | 1.430167 | 23.134252 | down | 23.090333 | 24.347958 | -1.257625 | -0.568362 | -0.689263 | 29.322187 | 20.265313 | 22.853544 | 21.90625 | 23.59375 | 24.75 | 24.21875 | 19.3125 |
CCL | 2000-06-22 | 19.625 | 20.125 | 19.375 | 19.6875 | 12.178126 | 8,172,500 | 19.703125 | 20.429458 | 20.429458 | 19.375 | 21.05 | 24.43125 | 24.8775 | 2.473619 | 22.56682 | 24.002739 | 25.165292 | 1 | 1.33883 | 1.387151 | 23.134252 | down | 22.56682 | 24.002739 | -1.435919 | -0.741873 | -0.694045 | 29.378488 | 19.484012 | 27.079282 | 21.65625 | 23.59375 | 25.25 | 24.4375 | 18.625 |
CCL | 2000-06-23 | 19.9375 | 19.9375 | 18.375 | 18.6875 | 11.55955 | 4,650,000 | 19.234375 | 20.066292 | 20.066292 | 18.375 | 20.075 | 24.08125 | 24.7725 | 2.764622 | 21.970002 | 23.609017 | 24.911261 | 1.5625 | 1.354806 | 1.404686 | 23.134252 | down | 21.970002 | 23.609017 | -1.639016 | -0.921302 | -0.717714 | 29.610493 | 18.552007 | 24.509034 | 21.5 | 23.59375 | 25.28125 | 24.4375 | 18.9375 |
CCL | 2000-06-26 | 19.125 | 19.25 | 18.5625 | 19 | 11.752858 | 3,471,100 | 18.984375 | 19.650333 | 19.650333 | 18.5625 | 19.2 | 23.784375 | 24.67375 | 2.978367 | 21.513078 | 23.267609 | 24.679447 | 0.6875 | 1.307141 | 1.332967 | 22.905151 | down | 21.513078 | 23.267609 | -1.75453 | -1.087947 | -0.666583 | 29.74111 | 17.82764 | 26.845782 | 21.5 | 23.25 | 25.984375 | 25.03125 | 19.125 |
CCL | 2000-06-27 | 18.6875 | 19.25 | 18.6875 | 19.1875 | 11.868836 | 3,322,800 | 18.953125 | 19.317354 | 19.317354 | 18.6875 | 19.1375 | 23.384375 | 24.6175 | 3.033955 | 21.155297 | 22.965378 | 24.464077 | 0.5625 | 1.253953 | 1.25592 | 22.736511 | down | 21.155297 | 22.965378 | -1.810081 | -1.232374 | -0.577707 | 29.452285 | 17.316465 | 28.280253 | 21.375 | 23.21875 | 25.984375 | 25.03125 | 19.25 |
CCL | 2000-06-28 | 19.125 | 19.625 | 19 | 19.390625 | 11.994487 | 2,999,600 | 19.285156 | 19.13524 | 19.625 | 19 | 19.190625 | 22.997656 | 24.560313 | 3.024979 | 20.883809 | 22.700582 | 24.265118 | 0.625 | 1.209028 | 1.192828 | 22.736511 | down | 20.883809 | 22.700582 | -1.816773 | -1.349254 | -0.467519 | 29.047615 | 16.947697 | 29.884289 | 21.375 | 23.1875 | 26.203125 | 25.03125 | 19.625 |
CCL | 2000-06-29 | 19.25 | 19.875 | 18.875 | 19.0625 | 11.791522 | 3,763,800 | 19.265625 | 19.210198 | 19.875 | 18.875 | 19.065625 | 22.622656 | 24.465313 | 3.024674 | 20.603608 | 22.431094 | 24.061093 | 1 | 1.194097 | 1.173545 | 22.736511 | down | 20.603608 | 22.431094 | -1.827487 | -1.4449 | -0.382586 | 28.672003 | 16.573309 | 28.765104 | 21.15625 | 23.1875 | 26.296875 | 25.03125 | 20.0625 |
CCL | 2000-06-30 | 19.0625 | 19.5 | 19 | 19.5 | 12.062139 | 2,036,600 | 19.265625 | 19.237911 | 19.5 | 19 | 19.228125 | 22.232031 | 24.380313 | 2.888534 | 20.433822 | 22.213976 | 23.882227 | 0.5 | 1.144519 | 1.106191 | 22.568573 | down | 20.433822 | 22.213976 | -1.780154 | -1.511951 | -0.268203 | 28.009099 | 16.454963 | 32.400296 | 20.59375 | 23.1875 | 26.25 | 25.03125 | 20.3125 |
CCL | 2000-07-03 | 19.125 | 19.625 | 19.125 | 19.5 | 12.062139 | 980,400 | 19.34375 | 19.251768 | 19.625 | 19.125 | 19.328125 | 21.872656 | 24.291563 | 2.748767 | 20.290157 | 22.012941 | 23.710375 | 0.5 | 1.098482 | 1.045572 | 22.511715 | down | 20.290157 | 22.012941 | -1.722784 | -1.554118 | -0.168666 | 27.370191 | 16.375121 | 32.400296 | 19.21875 | 23.1875 | 26.5625 | 25.03125 | 20.8125 |
CCL | 2000-07-05 | 20 | 20 | 19.3125 | 19.75 | 12.216788 | 2,254,000 | 19.765625 | 19.297759 | 20 | 19.297759 | 19.440625 | 21.550781 | 24.212813 | 2.589193 | 20.207056 | 21.845316 | 23.555066 | 0.6875 | 1.069126 | 1.009765 | 22.511715 | down | 20.207056 | 21.845316 | -1.63826 | -1.570946 | -0.067314 | 26.729167 | 16.372396 | 34.61169 | 19.25 | 23.1875 | 26.484375 | 25.03125 | 21.75 |
CCL | 2000-07-06 | 19.5625 | 20.125 | 19.5625 | 20.0625 | 12.410087 | 1,506,200 | 19.828125 | 19.531692 | 20.125 | 19.531692 | 19.575 | 21.294531 | 24.131563 | 2.460749 | 20.184817 | 21.713255 | 23.418103 | 0.5625 | 1.032938 | 0.965038 | 22.511715 | down | 20.184817 | 21.713255 | -1.528439 | -1.562445 | 0.034006 | 26.216029 | 16.373033 | 37.369728 | 19.25 | 23.1875 | 26.484375 | 25.03125 | 22.5625 |
CCL | 2000-07-07 | 20 | 20.8125 | 20 | 20.8125 | 12.874023 | 1,668,000 | 20.40625 | 19.679909 | 20.8125 | 19.679909 | 19.925 | 21.085156 | 24.055313 | 2.301893 | 20.281383 | 21.646533 | 23.315922 | 0.8125 | 1.017193 | 0.949784 | 22.511715 | down | 20.281383 | 21.646533 | -1.365149 | -1.522986 | 0.157836 | 25.688942 | 16.48137 | 43.526343 | 19.6875 | 22.90625 | 26.515625 | 25.03125 | 23.0625 |
CCL | 2000-07-10 | 20.6875 | 20.75 | 20.25 | 20.25 | 12.526068 | 820,700 | 20.484375 | 20.043079 | 20.75 | 20.043079 | 20.075 | 20.850781 | 23.970313 | 2.120499 | 20.276555 | 21.543086 | 23.19569 | 0.5625 | 0.984715 | 0.911056 | 22.511715 | down | 20.276555 | 21.543086 | -1.266531 | -1.471695 | 0.205164 | 25.09178 | 16.609783 | 40.324687 | 19.75 | 22.90625 | 26.484375 | 25.1875 | 21.875 |
CCL | 2000-07-11 | 20.3125 | 20.8125 | 20.25 | 20.625 | 12.758037 | 2,615,600 | 20.5 | 20.263727 | 20.8125 | 20.25 | 20.3 | 20.666406 | 23.885313 | 1.95773 | 20.330162 | 21.475079 | 23.094879 | 0.5625 | 0.954556 | 0.8762 | 22.511715 | down | 20.330162 | 21.475079 | -1.144917 | -1.406339 | 0.261422 | 24.581866 | 16.750946 | 43.318058 | 19.84375 | 22.8125 | 26.46875 | 25.1875 | 21.8125 |
CCL | 2000-07-12 | 20.875 | 21.8125 | 20.625 | 20.8125 | 12.874023 | 1,870,600 | 21.03125 | 20.381864 | 21.8125 | 20.381864 | 20.5125 | 20.491406 | 23.816563 | 1.761224 | 20.404368 | 21.425999 | 23.005374 | 1.1875 | 0.971195 | 0.90733 | 22.511715 | down | 20.404368 | 21.425999 | -1.021632 | -1.329398 | 0.307766 | 24.013854 | 16.968959 | 44.80876 | 20.34375 | 22.4375 | 26.46875 | 25.1875 | 21.6875 |
CCL | 2000-07-13 | 20.75 | 20.75 | 20 | 20.25 | 12.526068 | 1,891,400 | 20.4375 | 20.706557 | 20.75 | 20 | 20.55 | 20.294531 | 23.716563 | 1.531395 | 20.380619 | 21.338888 | 22.89732 | 0.8125 | 0.95986 | 0.897847 | 22.511715 | down | 20.380619 | 21.338888 | -0.958269 | -1.255172 | 0.296903 | 23.357321 | 17.231741 | 41.29964 | 20.40625 | 22.21875 | 26.46875 | 25.1875 | 22 |
CCL | 2000-07-14 | 20.1875 | 20.25 | 19.875 | 20.125 | 12.448749 | 2,523,800 | 20.109375 | 20.572028 | 20.572028 | 19.875 | 20.4125 | 20.113281 | 23.621563 | 1.297562 | 20.341293 | 21.248971 | 22.788601 | 0.375 | 0.918084 | 0.845563 | 22.511715 | down | 20.341293 | 21.248971 | -0.907678 | -1.185673 | 0.277995 | 22.708406 | 17.518157 | 40.539857 | 20.46875 | 21.9375 | 26.5 | 25.1875 | 22.9375 |
CCL | 2000-07-17 | 20 | 20 | 19.25 | 19.6875 | 12.178126 | 2,647,200 | 19.734375 | 20.340702 | 20.340702 | 19.25 | 20.3 | 19.919531 | 23.526563 | 1.013672 | 20.240709 | 21.133306 | 22.66699 | 0.875 | 0.915007 | 0.848506 | 22.170519 | down | 20.240709 | 21.133306 | -0.892597 | -1.127058 | 0.234461 | 21.946875 | 17.892187 | 37.911031 | 20.53125 | 21.90625 | 26.328125 | 25.1875 | 22.5625 |
CCL | 2000-07-18 | 19.6875 | 20.375 | 19.625 | 20 | 12.371425 | 2,002,600 | 19.921875 | 20.037538 | 20.375 | 19.625 | 20.175 | 19.750781 | 23.424063 | 0.607833 | 20.203677 | 21.049358 | 22.562402 | 0.75 | 0.903221 | 0.838656 | 22.170519 | down | 20.203677 | 21.049358 | -0.84568 | -1.070782 | 0.225102 | 20.966448 | 18.535115 | 40.860953 | 20.53125 | 21.65625 | 26.328125 | 25.1875 | 22.125 |
CCL | 2000-07-19 | 20 | 20.5 | 19.9375 | 20.5 | 12.680712 | 1,160,700 | 20.234375 | 19.979707 | 20.5 | 19.9375 | 20.1125 | 19.800781 | 23.317813 | 0.626948 | 20.249265 | 21.008664 | 22.481523 | 0.5625 | 0.878883 | 0.81104 | 22.170519 | down | 20.249265 | 21.008664 | -0.759399 | -1.008506 | 0.249107 | 21.054676 | 18.546886 | 45.336043 | 20.53125 | 21.5 | 26.234375 | 25.1875 | 21.5 |
CCL | 2000-07-20 | 19.75 | 19.8125 | 19.25 | 19.5625 | 12.100802 | 1,619,200 | 19.59375 | 20.107041 | 20.107041 | 19.25 | 19.975 | 19.822656 | 23.201563 | 0.609518 | 20.143609 | 20.901541 | 22.367052 | 1.25 | 0.905392 | 0.854936 | 22.096058 | down | 20.143609 | 20.901541 | -0.757932 | -0.958391 | 0.200459 | 21.041692 | 18.603621 | 39.327013 | 20.53125 | 21.5 | 26.09375 | 25.1875 | 21.375 |
CCL | 2000-07-21 | 19.8125 | 20.1875 | 19.25 | 19.25 | 11.9075 | 2,496,900 | 19.625 | 19.850395 | 20.1875 | 19.25 | 19.8 | 19.800781 | 23.061563 | 0.62234 | 20.006131 | 20.779205 | 22.244814 | 0.9375 | 0.907685 | 0.863192 | 22.096058 | down | 20.006131 | 20.779205 | -0.773074 | -0.921328 | 0.148254 | 21.045461 | 18.556102 | 37.540822 | 20.53125 | 21.375 | 26 | 25.1875 | 20.9375 |
CCL | 2000-07-24 | 19.25 | 19.5 | 18.75 | 18.875 | 11.675536 | 1,755,600 | 19.09375 | 19.737698 | 19.737698 | 18.75 | 19.6375 | 19.810156 | 22.909063 | 0.605881 | 19.832111 | 20.638153 | 22.112665 | 0.75 | 0.896422 | 0.851873 | 21.68062 | down | 19.832111 | 20.638153 | -0.806042 | -0.89827 | 0.092229 | 21.021918 | 18.598394 | 35.459517 | 20.28125 | 21.375 | 25.734375 | 25.1875 | 20.9375 |
CCL | 2000-07-25 | 19.125 | 19.625 | 19 | 19.125 | 11.830174 | 1,262,300 | 19.21875 | 19.415724 | 19.625 | 19 | 19.4625 | 19.816406 | 22.770313 | 0.597673 | 19.723324 | 20.526067 | 21.995501 | 0.75 | 0.885963 | 0.841686 | 21.68062 | down | 19.723324 | 20.526067 | -0.802743 | -0.879165 | 0.076422 | 21.011752 | 18.62106 | 37.930138 | 19.75 | 21.15625 | 25.359375 | 25.1875 | 20 |
CCL | 2000-07-26 | 19.125 | 19.5625 | 18.875 | 18.90625 | 11.694867 | 1,899,800 | 19.117188 | 19.317237 | 19.5625 | 18.875 | 19.14375 | 19.802344 | 22.619688 | 0.616269 | 19.597621 | 20.406081 | 21.874354 | 0.6875 | 0.871787 | 0.826267 | 21.68062 | down | 19.597621 | 20.406081 | -0.80846 | -0.865024 | 0.056564 | 21.034881 | 18.569806 | 36.609568 | 19.625 | 20.59375 | 25.21875 | 25.1875 | 19.953125 |
CCL | 2000-07-27 | 19 | 19.375 | 19 | 19.25 | 11.9075 | 907,300 | 19.15625 | 19.217212 | 19.375 | 19 | 19.08125 | 19.795313 | 22.457188 | 0.621989 | 19.544141 | 20.320445 | 21.771439 | 0.46875 | 0.842999 | 0.790516 | 21.559047 | down | 19.544141 | 20.320445 | -0.776305 | -0.84728 | 0.070976 | 21.039291 | 18.551334 | 40.136663 | 19.625 | 20.0625 | 22.859375 | 23.6875 | 20.25 |
CCL | 2000-07-28 | 19 | 19.375 | 18.9375 | 19.3125 | 11.946163 | 2,540,900 | 19.15625 | 19.186731 | 19.375 | 18.9375 | 19.09375 | 19.807813 | 22.303438 | 0.60886 | 19.508504 | 20.245783 | 21.67501 | 0.4375 | 0.814035 | 0.755214 | 21.421892 | down | 19.508504 | 20.245783 | -0.737279 | -0.82528 | 0.088001 | 21.025533 | 18.590092 | 40.781828 | 19.625 | 20.09375 | 22.75 | 23.59375 | 21.125 |
CCL | 2000-07-31 | 19.125 | 19.375 | 18.625 | 18.625 | 11.520892 | 2,083,700 | 18.9375 | 19.171491 | 19.375 | 18.625 | 19.04375 | 19.764063 | 22.099688 | 0.661319 | 19.37258 | 20.125725 | 21.555401 | 0.75 | 0.809461 | 0.754693 | 21.264078 | down | 19.37258 | 20.125725 | -0.753145 | -0.810853 | 0.057708 | 21.086701 | 18.441424 | 36.164701 | 19.5625 | 20.09375 | 22.625 | 23.59375 | 21.0625 |
CCL | 2000-08-01 | 18.6875 | 19.125 | 18.6875 | 18.9375 | 11.714198 | 1,869,700 | 18.859375 | 19.054495 | 19.125 | 18.6875 | 19.00625 | 19.735938 | 21.932188 | 0.684689 | 19.305645 | 20.037708 | 21.452739 | 0.5 | 0.787356 | 0.729223 | 21.09392 | down | 19.305645 | 20.037708 | -0.732063 | -0.795095 | 0.063032 | 21.105315 | 18.36656 | 39.516691 | 19.40625 | 20.1875 | 22.546875 | 23.59375 | 19.6875 |
CCL | 2000-08-02 | 18.8125 | 19.375 | 18.8125 | 19.125 | 11.830174 | 1,860,300 | 19.03125 | 18.956935 | 19.375 | 18.8125 | 19.05 | 19.704688 | 21.790938 | 0.698144 | 19.277853 | 19.9701 | 21.361455 | 0.5625 | 0.771295 | 0.712551 | 21.09392 | down | 19.277853 | 19.9701 | -0.692247 | -0.774525 | 0.082278 | 21.100975 | 18.3084 | 41.501516 | 19.40625 | 20.21875 | 22.375 | 23.59375 | 20.375 |
CCL | 2000-08-03 | 19.0625 | 19.3125 | 19 | 19.25 | 11.9075 | 1,169,100 | 19.15625 | 18.994093 | 19.3125 | 18.994093 | 19.05 | 19.664063 | 21.659688 | 0.699865 | 19.273568 | 19.916759 | 21.278653 | 0.3125 | 0.738524 | 0.672546 | 21.09392 | down | 19.273568 | 19.916759 | -0.643191 | -0.748259 | 0.105067 | 21.063792 | 18.264333 | 42.848031 | 19.125 | 20.21875 | 22.296875 | 23.59375 | 20.375 |
CCL | 2000-08-04 | 19.375 | 19.6875 | 19.25 | 19.625 | 12.139463 | 1,890,000 | 19.484375 | 19.075171 | 19.6875 | 19.075171 | 19.1125 | 19.604688 | 21.513438 | 0.645572 | 19.327634 | 19.895147 | 21.213803 | 0.4375 | 0.717022 | 0.649041 | 21.09392 | down | 19.327634 | 19.895147 | -0.567513 | -0.712109 | 0.144596 | 20.895832 | 18.313543 | 46.80399 | 19.15625 | 20.21875 | 22.28125 | 23.59375 | 20.1875 |
CCL | 2000-08-07 | 19.375 | 20.3125 | 19.25 | 20.0625 | 12.410087 | 1,656,600 | 19.75 | 19.279773 | 20.3125 | 19.25 | 19.4 | 19.595313 | 21.400938 | 0.637012 | 19.440691 | 19.907544 | 21.168654 | 1.0625 | 0.741699 | 0.690387 | 21.09392 | down | 19.440691 | 19.907544 | -0.466853 | -0.663058 | 0.196205 | 20.869337 | 18.321288 | 51.06012 | 19.46875 | 20.21875 | 22.171875 | 23.59375 | 19.8125 |
CCL | 2000-08-08 | 20.125 | 20.4375 | 20.0625 | 20.3125 | 12.56473 | 1,533,700 | 20.234375 | 19.514887 | 20.4375 | 19.514887 | 19.675 | 19.579688 | 21.308438 | 0.613837 | 19.574815 | 19.937541 | 21.13508 | 0.375 | 0.715507 | 0.658848 | 21.09392 | down | 19.574815 | 19.937541 | -0.362725 | -0.602992 | 0.240266 | 20.807362 | 18.352013 | 53.35665 | 19.53125 | 20.21875 | 21.890625 | 23.59375 | 20 |
CCL | 2000-08-09 | 20.25 | 20.875 | 20.25 | 20.8125 | 12.874023 | 1,648,100 | 20.546875 | 19.874631 | 20.875 | 19.874631 | 20.0125 | 19.579688 | 21.180938 | 0.613837 | 19.765228 | 20.002352 | 21.122429 | 0.625 | 0.709042 | 0.655464 | 21.09392 | down | 19.765228 | 20.002352 | -0.237124 | -0.529818 | 0.292694 | 20.807362 | 18.352013 | 57.638177 | 19.75 | 20.21875 | 21.203125 | 23.59375 | 22.875 |
CCL | 2000-08-10 | 20.8125 | 22.6875 | 20.8125 | 21.75 | 13.453931 | 2,862,100 | 21.515625 | 20.210753 | 22.6875 | 20.210753 | 20.5125 | 19.654688 | 21.073438 | 0.77145 | 20.070578 | 20.131808 | 21.14704 | 1.875 | 0.792325 | 0.777417 | 19.417748 | up | 20.070578 | 20.131808 | -0.06123 | -0.436101 | 0.37487 | 21.197588 | 18.111787 | 64.262211 | 20.65625 | 20.65625 | 21.21875 | 23.59375 | 22.875 |
CCL | 2000-08-11 | 22.25 | 22.8125 | 21.9375 | 22.5625 | 13.956522 | 1,648,000 | 22.390625 | 20.863189 | 22.8125 | 20.863189 | 21.1 | 19.776563 | 20.993438 | 1.006418 | 20.45395 | 20.311859 | 21.202548 | 1.0625 | 0.811623 | 0.805926 | 19.957223 | up | 20.45395 | 20.311859 | 0.142091 | -0.320462 | 0.462553 | 21.789399 | 17.763726 | 68.813654 | 20.75 | 20.71875 | 21.21875 | 23.59375 | 22.125 |
CCL | 2000-08-14 | 22 | 23.1875 | 22 | 23.0625 | 14.265804 | 2,065,300 | 22.5625 | 21.626907 | 23.1875 | 21.626907 | 21.7 | 19.945313 | 20.908438 | 1.245299 | 20.855266 | 20.51561 | 21.275488 | 1.1875 | 0.838471 | 0.844083 | 20.061501 | up | 20.855266 | 20.51561 | 0.339655 | -0.188439 | 0.528094 | 22.43591 | 17.454715 | 71.240974 | 21 | 20.90625 | 21.296875 | 23.59375 | 22.0625 |
CCL | 2000-08-15 | 22.8125 | 22.9375 | 21.75 | 21.875 | 13.531252 | 1,640,600 | 22.34375 | 22.094703 | 22.9375 | 21.75 | 22.0125 | 20.039063 | 20.812188 | 1.318083 | 21.012148 | 20.616306 | 21.298998 | 1.3125 | 0.87233 | 0.890925 | 20.061501 | up | 21.012148 | 20.616306 | 0.395842 | -0.071582 | 0.467425 | 22.675229 | 17.402896 | 59.413411 | 21.09375 | 20.90625 | 21.328125 | 23.59375 | 25.1875 |
CCL | 2000-08-16 | 21.75 | 22 | 21.6875 | 21.8125 | 13.492586 | 1,632,800 | 21.8125 | 22.219227 | 22.219227 | 21.6875 | 22.2125 | 20.104688 | 20.724688 | 1.373739 | 21.135279 | 20.704913 | 21.319135 | 0.3125 | 0.832342 | 0.833082 | 20.061501 | up | 21.135279 | 20.704913 | 0.430366 | 0.028807 | 0.401559 | 22.852165 | 17.35721 | 58.859534 | 21.21875 | 20.90625 | 21.328125 | 23.59375 | 25.75 |
CCL | 2000-08-17 | 22 | 22.0625 | 21.5625 | 21.6875 | 13.415271 | 1,317,300 | 21.828125 | 22.015863 | 22.0625 | 21.5625 | 22.2 | 20.210938 | 20.654688 | 1.411262 | 21.220236 | 20.777697 | 21.333581 | 0.5 | 0.808604 | 0.799774 | 20.061501 | up | 21.220236 | 20.777697 | 0.442539 | 0.111554 | 0.330985 | 23.033462 | 17.388413 | 57.700953 | 21.21875 | 20.90625 | 21.390625 | 23.59375 | 25.5625 |
CCL | 2000-08-18 | 21.6875 | 22 | 21.5625 | 22 | 13.608566 | 1,050,900 | 21.8125 | 21.921994 | 22 | 21.5625 | 22.0875 | 20.348438 | 20.594688 | 1.446243 | 21.3402 | 20.868238 | 21.359715 | 0.4375 | 0.782096 | 0.763547 | 20.061501 | up | 21.3402 | 20.868238 | 0.471962 | 0.183635 | 0.288327 | 23.240924 | 17.455951 | 59.829771 | 21.625 | 20.90625 | 21.3125 | 23.59375 | 24.9375 |
CCL | 2000-08-21 | 22 | 23.875 | 21.875 | 22.9375 | 14.188483 | 3,492,600 | 22.671875 | 21.867247 | 23.875 | 21.867247 | 22.0625 | 20.551563 | 20.554688 | 1.512193 | 21.585938 | 21.021517 | 21.421589 | 2 | 0.869089 | 0.887192 | 20.213424 | up | 21.585938 | 21.021517 | 0.564422 | 0.259793 | 0.304629 | 23.575948 | 17.527177 | 65.447864 | 22.0625 | 21.25 | 21.203125 | 23.59375 | 24.5 |
CCL | 2000-08-22 | 22.5625 | 22.8125 | 22.0625 | 22.5625 | 13.956522 | 1,143,500 | 22.5 | 22.269561 | 22.8125 | 22.0625 | 22.2 | 20.723438 | 20.519688 | 1.536671 | 21.736179 | 21.135664 | 21.46633 | 0.875 | 0.869512 | 0.885973 | 20.213424 | up | 21.736179 | 21.135664 | 0.600515 | 0.327937 | 0.272578 | 23.796779 | 17.650096 | 61.728934 | 22.34375 | 21.25 | 21.21875 | 23.59375 | 25 |
CCL | 2000-08-23 | 22.59375 | 22.875 | 22 | 22.125 | 13.685893 | 1,220,600 | 22.398438 | 22.384781 | 22.875 | 22 | 22.2625 | 20.884375 | 20.475938 | 1.504554 | 21.795997 | 21.208948 | 21.492161 | 0.875 | 0.869904 | 0.884875 | 20.213424 | up | 21.795997 | 21.208948 | 0.587049 | 0.37976 | 0.20729 | 23.893483 | 17.875267 | 57.615598 | 22.71875 | 21.25 | 21.09375 | 23.59375 | 24.625 |
CCL | 2000-08-24 | 22 | 22.125 | 21.3125 | 21.5 | 13.299288 | 3,004,200 | 21.734375 | 22.391609 | 22.391609 | 21.3125 | 22.225 | 20.996875 | 20.422188 | 1.459355 | 21.750459 | 21.230507 | 21.492468 | 0.8125 | 0.865803 | 0.877638 | 20.213424 | up | 21.750459 | 21.230507 | 0.519952 | 0.407798 | 0.112154 | 23.915586 | 18.078164 | 52.258284 | 22.59375 | 21.25 | 21.015625 | 23.59375 | 24.5 |
CCL | 2000-08-25 | 21.25 | 21.75 | 21 | 21.375 | 13.221966 | 872,100 | 21.34375 | 22.062992 | 22.062992 | 21 | 22.1 | 21.1 | 20.374688 | 1.405961 | 21.692696 | 21.24121 | 21.487861 | 0.75 | 0.857532 | 0.864874 | 20.213424 | up | 21.692696 | 21.24121 | 0.451486 | 0.416536 | 0.03495 | 23.911922 | 18.288078 | 51.232242 | 22.4375 | 21.25 | 21.015625 | 23.59375 | 24.9375 |
CCL | 2000-08-28 | 21.1875 | 21.3125 | 20.75 | 20.9375 | 12.951339 | 1,066,700 | 21.046875 | 21.703371 | 21.703371 | 20.75 | 21.7 | 21.215625 | 20.322188 | 1.281266 | 21.576512 | 21.218713 | 21.466279 | 0.625 | 0.840922 | 0.840887 | 20.213424 | up | 21.576512 | 21.218713 | 0.357799 | 0.404788 | -0.046989 | 23.778157 | 18.653093 | 47.702039 | 22.3125 | 21.25 | 20.953125 | 23.59375 | 24.375 |
CCL | 2000-08-29 | 20.9375 | 21.125 | 20.8125 | 20.9375 | 13.016614 | 1,549,000 | 20.953125 | 21.375123 | 21.375123 | 20.8125 | 21.375 | 21.315625 | 20.273438 | 1.167064 | 21.478203 | 21.197883 | 21.445542 | 0.3125 | 0.803178 | 0.788048 | 20.213424 | up | 21.478203 | 21.197883 | 0.28032 | 0.379895 | -0.099575 | 23.649752 | 18.981498 | 47.702039 | 22.3125 | 21.25 | 20.828125 | 23.59375 | 24.4375 |
CCL | 2000-08-30 | 21.125 | 21.1875 | 19.875 | 20 | 12.433779 | 3,099,600 | 20.546875 | 21.164124 | 21.1875 | 19.875 | 20.95 | 21.359375 | 20.283438 | 1.094783 | 21.250787 | 21.109151 | 21.388854 | 1.3125 | 0.839558 | 0.840493 | 23.05273 | down | 21.250787 | 21.109151 | 0.141636 | 0.332243 | -0.190607 | 23.548942 | 19.169808 | 40.727622 | 21.875 | 21.25 | 20.453125 | 23.59375 | 24.3125 |
CCL | 2000-08-31 | 20.125 | 20.125 | 19.6875 | 19.953125 | 12.404636 | 3,204,700 | 19.972656 | 20.8555 | 20.8555 | 19.6875 | 20.640625 | 21.394531 | 20.3 | 1.033029 | 21.051147 | 21.023519 | 21.332551 | 0.4375 | 0.81084 | 0.800194 | 22.306832 | down | 21.051147 | 21.023519 | 0.027627 | 0.27132 | -0.243692 | 23.460589 | 19.328474 | 40.409489 | 21.78125 | 21.25 | 20.109375 | 23.59375 | 24.375 |
CCL | 2000-09-01 | 20 | 20.25 | 20 | 20.25 | 12.589208 | 2,203,700 | 20.125 | 20.414078 | 20.414078 | 20 | 20.415625 | 21.425781 | 20.31125 | 0.985019 | 20.927893 | 20.966221 | 21.290098 | 0.296875 | 0.774128 | 0.749862 | 22.306832 | down | 20.927893 | 20.966221 | -0.038328 | 0.20939 | -0.247718 | 23.39582 | 19.455743 | 43.423686 | 21.28125 | 21.25 | 19.84375 | 23.59375 | 24 |
CCL | 2000-09-05 | 20.375 | 21.125 | 20.25 | 21.125 | 13.13319 | 1,797,900 | 20.71875 | 20.269539 | 21.125 | 20.25 | 20.453125 | 21.478906 | 20.36 | 0.935006 | 20.958217 | 20.977983 | 21.283624 | 0.875 | 0.781333 | 0.762376 | 22.306832 | down | 20.958217 | 20.977983 | -0.019765 | 0.163559 | -0.183325 | 23.348918 | 19.608894 | 51.250481 | 21.28125 | 21.25 | 19.859375 | 23.59375 | 22.8125 |
CCL | 2000-09-06 | 20.8125 | 21.625 | 20.8125 | 21.0625 | 13.094333 | 901,100 | 21.078125 | 20.494144 | 21.625 | 20.494144 | 20.478125 | 21.516406 | 20.40125 | 0.900154 | 20.974261 | 20.984243 | 21.274952 | 0.8125 | 0.783559 | 0.767388 | 22.306832 | down | 20.974261 | 20.984243 | -0.009982 | 0.128851 | -0.138833 | 23.316713 | 19.716099 | 50.710838 | 20.90625 | 21.28125 | 19.828125 | 23.59375 | 21.75 |
CCL | 2000-09-07 | 21.0625 | 21.25 | 19.5625 | 19.6875 | 12.239504 | 3,358,600 | 20.390625 | 20.786135 | 21.25 | 19.5625 | 20.415625 | 21.460156 | 20.41125 | 0.97822 | 20.776298 | 20.888188 | 21.212699 | 1.6875 | 0.848126 | 0.859399 | 22.306832 | down | 20.776298 | 20.888188 | -0.111891 | 0.080703 | -0.192593 | 23.416597 | 19.503716 | 40.585919 | 20.65625 | 21.34375 | 19.796875 | 23.59375 | 22.75 |
CCL | 2000-09-08 | 19.9375 | 20.5 | 19.875 | 20.375 | 12.666912 | 1,206,200 | 20.171875 | 20.58838 | 20.58838 | 19.875 | 20.5 | 21.391406 | 20.430938 | 1.004736 | 20.71456 | 20.850174 | 21.179848 | 0.8125 | 0.845582 | 0.854709 | 22.306832 | down | 20.71456 | 20.850174 | -0.135615 | 0.037439 | -0.173054 | 23.400879 | 19.381934 | 46.353418 | 20.59375 | 21.4375 | 19.8125 | 23.25 | 22 |
CCL | 2000-09-11 | 20.625 | 20.6875 | 20.3125 | 20.375 | 12.666912 | 1,117,100 | 20.5 | 20.380127 | 20.6875 | 20.3125 | 20.525 | 21.282031 | 20.457188 | 0.989491 | 20.66232 | 20.814976 | 21.148286 | 0.375 | 0.811969 | 0.806739 | 22.306832 | down | 20.66232 | 20.814976 | -0.152657 | -0.00058 | -0.152077 | 23.261014 | 19.303048 | 46.353418 | 20.59375 | 21.5625 | 19.671875 | 23.21875 | 20.3125 |
CCL | 2000-09-12 | 20.5 | 20.5 | 20.0625 | 20.1875 | 12.550348 | 734,800 | 20.3125 | 20.440064 | 20.5 | 20.0625 | 20.3375 | 21.138281 | 20.470938 | 0.923877 | 20.58927 | 20.768496 | 21.110608 | 0.4375 | 0.785221 | 0.769815 | 22.306832 | down | 20.58927 | 20.768496 | -0.179226 | -0.036309 | -0.142917 | 22.986035 | 19.290528 | 44.972576 | 20.59375 | 21.5625 | 19.6875 | 23.1875 | 21.3125 |
CCL | 2000-09-13 | 20.25 | 20.375 | 19.6875 | 19.8125 | 12.317212 | 611,100 | 20.03125 | 20.376282 | 20.376282 | 19.6875 | 20.0875 | 21.035156 | 20.477188 | 0.951997 | 20.469767 | 20.697682 | 21.059702 | 0.6875 | 0.778241 | 0.761583 | 22.306832 | down | 20.469767 | 20.697682 | -0.227915 | -0.07463 | -0.153284 | 22.93915 | 19.131162 | 42.261031 | 20.59375 | 21.71875 | 19.84375 | 23.1875 | 21.875 |
CCL | 2000-09-14 | 19.875 | 21.25 | 19.625 | 20 | 12.433779 | 1,998,300 | 20.1875 | 20.203766 | 21.25 | 19.625 | 20.15 | 20.944531 | 20.482188 | 0.960337 | 20.397495 | 20.646002 | 21.018145 | 1.625 | 0.838724 | 0.847925 | 22.306832 | down | 20.397495 | 20.646002 | -0.248506 | -0.109406 | -0.139101 | 22.865205 | 19.023857 | 44.076619 | 20.59375 | 21.71875 | 19.875 | 23.1875 | 22.125 |
CCL | 2000-09-15 | 21.8125 | 23.25 | 21.5625 | 22.875 | 14.221137 | 6,416,100 | 22.375 | 20.195633 | 23.25 | 20.195633 | 20.65 | 21.003906 | 20.538438 | 1.041934 | 20.77865 | 20.811113 | 21.090962 | 3.25 | 1.010958 | 1.088132 | 19.141853 | up | 20.77865 | 20.811113 | -0.032463 | -0.094017 | 0.061554 | 23.087774 | 18.920039 | 63.189934 | 21.40625 | 21.71875 | 19.984375 | 23.1875 | 22.375 |
CCL | 2000-09-18 | 22.5625 | 22.875 | 21.875 | 22.875 | 14.221137 | 1,520,000 | 22.546875 | 21.285316 | 22.875 | 21.285316 | 21.15 | 21.047656 | 20.579688 | 1.102566 | 21.101165 | 20.963993 | 21.160925 | 1 | 1.010175 | 1.079319 | 19.141853 | up | 21.101165 | 20.963993 | 0.137172 | -0.047779 | 0.184951 | 23.252789 | 18.842523 | 63.189934 | 21.40625 | 21.71875 | 20.65625 | 23.1875 | 22.5 |
CCL | 2000-09-19 | 22.25 | 22.3125 | 21.75 | 22.125 | 13.75487 | 2,199,500 | 22.109375 | 21.916096 | 22.3125 | 21.75 | 21.5375 | 21.007031 | 20.617188 | 1.042607 | 21.258678 | 21.049994 | 21.198732 | 1.125 | 1.018377 | 1.083887 | 19.141853 | up | 21.258678 | 21.049994 | 0.208685 | 0.003514 | 0.205171 | 23.092245 | 18.921818 | 57.2682 | 21.40625 | 21.71875 | 20.734375 | 23.1875 | 22.1875 |
CCL | 2000-09-20 | 22.0625 | 22.1875 | 21.8125 | 22.0625 | 13.716018 | 1,798,700 | 22.03125 | 22.012735 | 22.1875 | 21.8125 | 21.9875 | 20.982031 | 20.645938 | 1.008792 | 21.382343 | 21.124994 | 21.232605 | 0.375 | 0.972421 | 1.012999 | 19.141853 | up | 21.382343 | 21.124994 | 0.257349 | 0.054281 | 0.203068 | 22.999616 | 18.964446 | 56.790582 | 21.4375 | 21.71875 | 20.953125 | 22.90625 | 22.6875 |
CCL | 2000-09-21 | 22.0625 | 25.75 | 22.0625 | 25.1875 | 15.658792 | 5,446,500 | 23.765625 | 22.021993 | 25.75 | 22.021993 | 23.025 | 21.135156 | 20.733438 | 1.362008 | 21.967752 | 21.425921 | 21.387699 | 3.6875 | 1.166355 | 1.280449 | 20.064904 | up | 21.967752 | 21.425921 | 0.541831 | 0.151791 | 0.390041 | 23.859171 | 18.411141 | 70.181444 | 22.6875 | 22.65625 | 21 | 22.90625 | 22.875 |
CCL | 2000-09-22 | 24.5 | 25.75 | 24.25 | 25.75 | 16.008503 | 2,418,900 | 25.0625 | 22.893809 | 25.75 | 22.893809 | 23.6 | 21.347656 | 20.843438 | 1.709213 | 22.549636 | 21.746223 | 21.558769 | 1.5 | 1.190187 | 1.302404 | 21.092789 | up | 22.549636 | 21.746223 | 0.803413 | 0.282115 | 0.521298 | 24.766082 | 17.92923 | 71.871253 | 22.6875 | 22.65625 | 21.0625 | 22.8125 | 23.375 |
CCL | 2000-09-25 | 25.5 | 25.875 | 25.0625 | 25.5625 | 15.891918 | 1,423,500 | 25.5 | 23.978154 | 25.875 | 23.978154 | 24.1375 | 21.557031 | 20.952188 | 1.951978 | 23.013154 | 22.02891 | 21.715778 | 0.8125 | 1.16321 | 1.253413 | 21.70851 | up | 23.013154 | 22.02891 | 0.984244 | 0.422541 | 0.561703 | 25.460988 | 17.653074 | 70.438328 | 22.75 | 22.71875 | 21.0625 | 22.4375 | 24.8125 |
CCL | 2000-09-26 | 25.5 | 25.875 | 24.8125 | 24.9375 | 15.503368 | 1,539,800 | 25.28125 | 24.739077 | 25.875 | 24.739077 | 24.7 | 21.757031 | 21.057188 | 2.085513 | 23.309207 | 22.244361 | 21.842121 | 1.0625 | 1.156016 | 1.234322 | 21.70851 | up | 23.309207 | 22.244361 | 1.064846 | 0.551002 | 0.513844 | 25.928057 | 17.586005 | 65.733755 | 22.75 | 22.71875 | 21.265625 | 22.21875 | 23.5 |
CCL | 2000-09-27 | 24.375 | 24.9375 | 24.375 | 24.5 | 15.23138 | 1,328,900 | 24.546875 | 25.010164 | 25.010164 | 24.375 | 25.1875 | 21.935156 | 21.147188 | 2.162547 | 23.492406 | 22.411445 | 21.946351 | 0.5625 | 1.113622 | 1.16714 | 21.70851 | up | 23.492406 | 22.411445 | 1.08096 | 0.656994 | 0.423967 | 26.260251 | 17.610062 | 62.582754 | 23.71875 | 22.71875 | 21.65625 | 21.9375 | 23.875 |
CCL | 2000-09-28 | 24.1875 | 25.3125 | 24.125 | 25 | 15.542231 | 957,900 | 24.65625 | 24.778519 | 25.3125 | 24.125 | 25.15 | 22.185156 | 21.237188 | 2.215425 | 23.724344 | 22.60319 | 22.066102 | 1.1875 | 1.118899 | 1.169176 | 21.70851 | up | 23.724344 | 22.60319 | 1.121153 | 0.749826 | 0.371328 | 26.616006 | 17.754306 | 64.667309 | 23.8125 | 22.71875 | 21.796875 | 21.90625 | 24.125 |
CCL | 2000-09-29 | 24.75 | 25.125 | 24.5625 | 24.625 | 15.309092 | 1,189,600 | 24.765625 | 24.717385 | 25.125 | 24.5625 | 24.925 | 22.41875 | 21.338438 | 2.213994 | 23.862906 | 22.752954 | 22.166451 | 0.5625 | 1.079156 | 1.108508 | 21.70851 | up | 23.862906 | 22.752954 | 1.109952 | 0.821851 | 0.288101 | 26.846737 | 17.990763 | 61.882745 | 23.8125 | 22.71875 | 21.984375 | 21.65625 | 24.3125 |
CCL | 2000-10-02 | 24.5 | 24.75 | 24.375 | 24.5 | 15.23138 | 889,900 | 24.53125 | 24.741505 | 24.75 | 24.375 | 24.7125 | 22.63125 | 21.443438 | 2.198787 | 23.96092 | 22.882365 | 22.257963 | 0.375 | 1.028859 | 1.035157 | 21.70851 | up | 23.96092 | 22.882365 | 1.078556 | 0.873192 | 0.205364 | 27.028823 | 18.233677 | 60.940761 | 23.84375 | 22.71875 | 21.921875 | 21.5 | 24.4375 |
CCL | 2000-10-03 | 24.5 | 25.3125 | 24.4375 | 24.9375 | 15.503368 | 1,083,500 | 24.796875 | 24.636377 | 25.3125 | 24.4375 | 24.7125 | 22.821875 | 21.564688 | 2.226418 | 24.111163 | 23.034597 | 22.363043 | 0.875 | 1.017869 | 1.019142 | 21.817575 | up | 24.111163 | 23.034597 | 1.076567 | 0.913867 | 0.1627 | 27.274712 | 18.369038 | 63.060202 | 23.96875 | 22.71875 | 21.84375 | 21.5 | 24.3125 |
CCL | 2000-10-04 | 24.875 | 25 | 24.1875 | 24.375 | 15.153672 | 653,600 | 24.609375 | 24.716626 | 25 | 24.1875 | 24.6875 | 22.9875 | 21.669688 | 2.21181 | 24.151754 | 23.133886 | 22.441943 | 0.8125 | 1.0032 | 0.998478 | 21.817575 | up | 24.151754 | 23.133886 | 1.017868 | 0.934667 | 0.083201 | 27.411121 | 18.563879 | 58.653434 | 25 | 22.71875 | 21.78125 | 21.375 | 22.75 |
CCL | 2000-10-05 | 24.1875 | 24.6875 | 24.125 | 24.4375 | 15.192532 | 674,600 | 24.359375 | 24.663001 | 24.6875 | 24.125 | 24.575 | 23.225 | 21.780313 | 2.09051 | 24.195715 | 23.23045 | 22.5202 | 0.5625 | 0.971722 | 0.95488 | 21.817575 | up | 24.195715 | 23.23045 | 0.965265 | 0.940786 | 0.024478 | 27.406019 | 19.043981 | 58.996305 | 25 | 22.71875 | 21.78125 | 21.375 | 22 |
CCL | 2000-10-06 | 24.5625 | 25.3125 | 24.25 | 24.3125 | 15.114814 | 775,100 | 24.609375 | 24.511188 | 25.3125 | 24.25 | 24.5125 | 23.421875 | 21.881563 | 1.991024 | 24.213682 | 23.310602 | 22.590486 | 1.0625 | 0.978206 | 0.965642 | 21.884325 | up | 24.213682 | 23.310602 | 0.90308 | 0.933245 | -0.030165 | 27.403923 | 19.439827 | 57.961064 | 25 | 22.71875 | 21.5625 | 21.15625 | 21.4375 |
CCL | 2000-10-09 | 24.8125 | 24.875 | 24.125 | 24.375 | 15.153672 | 638,600 | 24.546875 | 24.560281 | 24.875 | 24.125 | 24.4875 | 23.621875 | 21.982813 | 1.865819 | 24.2385 | 23.389446 | 22.660467 | 0.75 | 0.961905 | 0.944078 | 21.884325 | up | 24.2385 | 23.389446 | 0.849054 | 0.916407 | -0.067353 | 27.353513 | 19.890237 | 58.354558 | 24.71875 | 22.71875 | 21.515625 | 21.09375 | 22.75 |
CCL | 2000-10-10 | 24 | 24.1875 | 23.1875 | 24 | 14.920535 | 766,000 | 23.84375 | 24.553578 | 24.553578 | 23.1875 | 24.3 | 23.8125 | 22.090313 | 1.682192 | 24.201808 | 23.434672 | 22.712998 | 1.1875 | 0.978019 | 0.96842 | 21.884325 | up | 24.201808 | 23.434672 | 0.767135 | 0.886553 | -0.119417 | 27.176884 | 20.448116 | 55.026471 | 24.25 | 22.71875 | 21.265625 | 21.09375 | 22.4375 |
CCL | 2000-10-11 | 23.5 | 23.875 | 22.5625 | 22.8125 | 14.182281 | 1,052,800 | 23.1875 | 24.198664 | 24.198664 | 22.5625 | 23.9875 | 23.9625 | 22.167813 | 1.420075 | 23.988068 | 23.388586 | 22.7169 | 1.4375 | 1.010839 | 1.015328 | 21.884325 | up | 23.988068 | 23.388586 | 0.599482 | 0.829138 | -0.229656 | 26.802649 | 21.122351 | 46.066748 | 23.9375 | 22.71875 | 21.265625 | 21.125 | 22.5625 |
CCL | 2000-10-12 | 22.8125 | 22.8125 | 21.0625 | 21.75 | 13.521742 | 2,466,900 | 22.109375 | 23.693082 | 23.693082 | 21.0625 | 23.45 | 24.05 | 22.220313 | 1.199918 | 23.64375 | 23.267209 | 22.678982 | 1.75 | 1.063636 | 1.088795 | 25.203885 | down | 23.64375 | 23.267209 | 0.376541 | 0.738619 | -0.362078 | 26.449836 | 21.650164 | 39.819376 | 23.1875 | 22.71875 | 21.09375 | 21.125 | 22.625 |
CCL | 2000-10-13 | 21.5 | 22.8125 | 21.5 | 22.75 | 14.143434 | 1,307,500 | 22.140625 | 22.901229 | 22.901229 | 21.5 | 23.1375 | 24.04375 | 22.290313 | 1.206667 | 23.50625 | 23.228897 | 22.681767 | 1.3125 | 1.081412 | 1.111166 | 25.203885 | down | 23.50625 | 23.228897 | 0.277353 | 0.646366 | -0.369013 | 26.457083 | 21.630417 | 47.091937 | 23.1875 | 22.75 | 21 | 21.21875 | 22.0625 |
CCL | 2000-10-16 | 21.75 | 22.1875 | 21.1875 | 22 | 13.677155 | 1,246,900 | 21.78125 | 22.520927 | 22.520927 | 21.1875 | 22.6625 | 24 | 22.337813 | 1.265691 | 23.274519 | 23.137868 | 22.655031 | 1.5625 | 1.115776 | 1.156299 | 25.156397 | down | 23.274519 | 23.137868 | 0.136651 | 0.544423 | -0.407771 | 26.531382 | 21.468618 | 42.904226 | 23.1875 | 22.75 | 21.015625 | 21.25 | 22.75 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.