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 | 2001-03-13 | 27.41 | 28.5 | 27.41 | 28.32 | 17.748426 | 1,811,300 | 27.91 | 29.467607 | 29.467607 | 27.41 | 29.408 | 31.131 | 31.4792 | 1.467217 | 30.231568 | 30.895527 | 30.419263 | 1.09 | 1.413722 | 1.390359 | 32.126076 | down | 30.231568 | 30.895527 | -0.663959 | -0.199017 | -0.464942 | 34.065434 | 28.196566 | 38.700766 | 30.335001 | 31.085001 | 31.64875 | 28.40625 | 27.959999 |
CCL | 2001-03-14 | 26 | 27.75 | 25.5 | 26.620001 | 16.683014 | 3,159,400 | 26.4675 | 28.688804 | 28.688804 | 25.5 | 28.582 | 30.8755 | 31.39535 | 1.770912 | 29.675942 | 30.578821 | 30.270273 | 2.82 | 1.51417 | 1.533323 | 31.224969 | down | 29.675942 | 30.578821 | -0.902879 | -0.339789 | -0.56309 | 34.417325 | 27.333675 | 33.689756 | 28.75 | 30.200001 | 31.939375 | 28.40625 | 26 |
CCL | 2001-03-15 | 27.25 | 28.49 | 27.110001 | 27.959999 | 17.522806 | 2,498,800 | 27.7025 | 27.578152 | 28.49 | 27.110001 | 28.074 | 30.7135 | 31.3883 | 1.884235 | 29.411951 | 30.384834 | 30.179674 | 1.869999 | 1.539587 | 1.56699 | 31.224969 | down | 29.411951 | 30.384834 | -0.972883 | -0.466408 | -0.506475 | 34.481969 | 26.945031 | 40.256316 | 28.75 | 30.200001 | 31.6075 | 28.40625 | 26.48 |
CCL | 2001-03-16 | 27.25 | 28.370001 | 27.030001 | 27.59 | 17.290926 | 2,594,300 | 27.560001 | 27.640326 | 28.370001 | 27.030001 | 27.582 | 30.501 | 31.3351 | 1.987336 | 29.131651 | 30.177809 | 30.078118 | 1.34 | 1.525331 | 1.544291 | 31.224969 | down | 29.131651 | 30.177809 | -1.046159 | -0.582358 | -0.463801 | 34.475672 | 26.526328 | 39.104804 | 28.75 | 30.200001 | 31.83 | 28.40625 | 25.75 |
CCL | 2001-03-19 | 28.1 | 28.1 | 27.190001 | 27.370001 | 17.153055 | 1,427,500 | 27.690001 | 27.600163 | 28.1 | 27.190001 | 27.572 | 30.248 | 31.2775 | 2.049936 | 28.860628 | 29.969824 | 29.971917 | 0.909999 | 1.481378 | 1.480862 | 31.224969 | down | 28.860628 | 29.969824 | -1.109196 | -0.687726 | -0.42147 | 34.347872 | 26.148128 | 38.401429 | 28.350001 | 30.200001 | 31.88 | 28.40625 | 25.219999 |
CCL | 2001-03-20 | 27.4 | 28.93 | 27 | 27.040001 | 16.946239 | 1,481,200 | 27.5925 | 27.645082 | 28.93 | 27 | 27.316 | 29.9525 | 31.2183 | 2.065844 | 28.580531 | 29.7528 | 29.85694 | 1.93 | 1.513423 | 1.525776 | 31.224969 | down | 28.580531 | 29.7528 | -1.172268 | -0.784634 | -0.387634 | 34.084189 | 25.820811 | 37.317146 | 28.220001 | 30.200001 | 32.145625 | 28.4375 | 25.190001 |
CCL | 2001-03-21 | 27.049999 | 27.1 | 24.799999 | 25.23 | 15.811888 | 3,517,500 | 26.045 | 27.618791 | 27.618791 | 24.799999 | 27.038 | 29.604 | 31.1279 | 2.246732 | 28.065065 | 29.417778 | 29.675491 | 2.300001 | 1.569607 | 1.603198 | 30.759595 | down | 28.065065 | 29.417778 | -1.352713 | -0.89825 | -0.454463 | 34.097463 | 25.110537 | 31.983006 | 27.629999 | 29.850001 | 32.145625 | 28.4375 | 26.01 |
CCL | 2001-03-22 | 25.9 | 25.9 | 23.6 | 24.33 | 15.247852 | 2,470,600 | 24.9325 | 26.831895 | 26.831895 | 23.6 | 26.312 | 29.2655 | 31.0195 | 2.504666 | 27.49044 | 29.040905 | 29.465864 | 2.3 | 1.621778 | 1.672879 | 29.768636 | down | 27.49044 | 29.040905 | -1.550466 | -1.028693 | -0.521773 | 34.274832 | 24.256168 | 29.708996 | 26.6 | 29.250001 | 32.145625 | 28.4375 | 26.5 |
CCL | 2001-03-23 | 24.1 | 25.07 | 23.780001 | 25 | 15.667746 | 3,004,100 | 24.4875 | 25.882198 | 25.882198 | 23.780001 | 25.794 | 29.015 | 30.9345 | 2.671279 | 27.107295 | 28.741579 | 29.290732 | 1.289999 | 1.598079 | 1.634591 | 29.328772 | down | 27.107295 | 28.741579 | -1.634284 | -1.149811 | -0.484473 | 34.357557 | 23.672442 | 33.499649 | 26.265 | 29.250001 | 32.145625 | 28.4375 | 27.450001 |
CCL | 2001-03-26 | 26 | 26.389999 | 25.4 | 25.540001 | 16.00617 | 1,734,500 | 25.8325 | 25.184849 | 26.389999 | 25.184849 | 25.428 | 28.747 | 30.85905 | 2.740196 | 26.866173 | 28.504425 | 29.143645 | 1.389999 | 1.583216 | 1.610131 | 29.328772 | down | 26.866173 | 28.504425 | -1.638252 | -1.247499 | -0.390753 | 34.227391 | 23.266608 | 36.473201 | 26.265 | 29.250001 | 32.145625 | 28.4375 | 28.200001 |
CCL | 2001-03-27 | 25.5 | 27.02 | 25.4 | 26.65 | 16.70182 | 1,855,400 | 26.1425 | 25.508674 | 27.02 | 25.4 | 25.35 | 28.442 | 30.7958 | 2.607456 | 26.832916 | 28.36706 | 29.045855 | 1.62 | 1.585844 | 1.611118 | 29.328772 | down | 26.832916 | 28.36706 | -1.534145 | -1.304828 | -0.229316 | 33.656911 | 23.227088 | 42.194967 | 26.265 | 29.250001 | 32.225625 | 28.4375 | 27.860001 |
CCL | 2001-03-28 | 26.65 | 27.15 | 26 | 26.950001 | 16.889833 | 1,451,200 | 26.6875 | 25.825587 | 27.15 | 25.825587 | 25.694 | 28.1225 | 30.6973 | 2.354969 | 26.850929 | 28.262093 | 28.963664 | 1.15 | 1.554712 | 1.565007 | 29.328772 | down | 26.850929 | 28.262093 | -1.411164 | -1.326096 | -0.085069 | 32.832439 | 23.412561 | 43.671642 | 26.265 | 28.554999 | 32.275625 | 28.5625 | 28.07 |
CCL | 2001-03-29 | 26.9 | 28.23 | 26.75 | 27.629999 | 17.315998 | 2,110,600 | 27.3775 | 26.256544 | 28.23 | 26.256544 | 26.354 | 27.891 | 30.5874 | 2.14505 | 26.970786 | 28.215271 | 28.911364 | 1.48 | 1.549376 | 1.556506 | 29.328772 | down | 26.970786 | 28.215271 | -1.244485 | -1.309774 | 0.065288 | 32.1811 | 23.6009 | 46.977965 | 26.265 | 28.554999 | 32.51 | 28.75 | 27.9 |
CCL | 2001-03-30 | 27.620001 | 28.379999 | 27.129999 | 27.67 | 17.341061 | 1,317,100 | 27.7 | 26.817022 | 28.379999 | 26.817022 | 26.888 | 27.712 | 30.4833 | 1.994053 | 27.078357 | 28.174881 | 28.862683 | 1.25 | 1.527992 | 1.525855 | 29.328772 | down | 27.078357 | 28.174881 | -1.096523 | -1.267123 | 0.1706 | 31.700106 | 23.723894 | 47.174396 | 26.265 | 28.554999 | 32.699375 | 29.40625 | 28.110001 |
CCL | 2001-04-02 | 27.75 | 28.43 | 27.120001 | 27.16 | 17.021442 | 1,263,200 | 27.615 | 27.258511 | 28.43 | 27.120001 | 27.212 | 27.5455 | 30.4065 | 1.885983 | 27.090918 | 28.099704 | 28.795911 | 1.309999 | 1.512421 | 1.50427 | 29.328772 | down | 27.090918 | 28.099704 | -1.008787 | -1.215456 | 0.206669 | 31.317465 | 23.773535 | 44.890919 | 26.015 | 28.554999 | 31.884376 | 29.40625 | 28.5 |
CCL | 2001-04-03 | 27.200001 | 27.200001 | 25.51 | 25.860001 | 16.20672 | 1,673,000 | 26.442501 | 27.436755 | 27.436755 | 25.51 | 27.054 | 27.282 | 30.2637 | 1.719628 | 26.901546 | 27.9338 | 28.680777 | 1.690001 | 1.525105 | 1.522843 | 29.328772 | down | 26.901546 | 27.9338 | -1.032255 | -1.178816 | 0.146561 | 30.721257 | 23.842744 | 39.62561 | 26.015 | 28.554999 | 31.884376 | 29.40625 | 28.82 |
CCL | 2001-04-04 | 25.700001 | 27 | 25 | 26.58 | 16.657953 | 1,327,300 | 26.07 | 26.939628 | 27 | 25 | 26.98 | 27.0735 | 30.11905 | 1.517991 | 26.852077 | 27.833519 | 28.598394 | 2 | 1.559026 | 1.570558 | 29.328772 | down | 26.852077 | 27.833519 | -0.981442 | -1.139341 | 0.157899 | 30.109482 | 24.037518 | 43.573135 | 26.105001 | 28.554999 | 31.884376 | 29.40625 | 28.34 |
CCL | 2001-04-05 | 26.59 | 28.24 | 26.59 | 27.93 | 17.504007 | 1,131,000 | 27.3375 | 26.504814 | 28.24 | 26.504814 | 27.04 | 26.945 | 30.00265 | 1.306745 | 27.017911 | 27.840666 | 28.572182 | 1.66 | 1.566238 | 1.579503 | 29.328772 | down | 27.017911 | 27.840666 | -0.822754 | -1.076024 | 0.25327 | 29.558491 | 24.331509 | 50.154079 | 26.715 | 28.500001 | 31.884376 | 29.40625 | 27.75 |
CCL | 2001-04-06 | 27.4 | 27.700001 | 26.57 | 27.200001 | 17.046511 | 1,189,100 | 27.217501 | 26.921157 | 27.700001 | 26.57 | 26.946 | 26.8025 | 29.89165 | 1.087294 | 27.045925 | 27.793209 | 28.518371 | 1.36 | 1.551507 | 1.557552 | 29.328772 | down | 27.045925 | 27.793209 | -0.747284 | -1.010276 | 0.262992 | 28.977089 | 24.627912 | 46.964419 | 26.715 | 27.8 | 31.884376 | 29.40625 | 28.219999 |
CCL | 2001-04-09 | 27.450001 | 27.85 | 27.1 | 27.67 | 17.341061 | 688,700 | 27.5175 | 27.069329 | 27.85 | 27.069329 | 27.048 | 26.815 | 29.7838 | 1.096168 | 27.141937 | 27.784082 | 28.485102 | 0.75 | 1.494257 | 1.476797 | 29.328772 | down | 27.141937 | 27.784082 | -0.642146 | -0.93665 | 0.294504 | 29.007336 | 24.622665 | 49.204298 | 26.715 | 27.8 | 31.875001 | 29.40625 | 29.02 |
CCL | 2001-04-10 | 27.799999 | 28.5 | 27.27 | 27.75 | 17.391201 | 1,791,100 | 27.83 | 27.293415 | 28.5 | 27.27 | 27.426 | 26.7865 | 29.6718 | 1.061852 | 27.235485 | 27.781558 | 28.456274 | 1.23 | 1.475381 | 1.452117 | 29.328772 | down | 27.235485 | 27.781558 | -0.546073 | -0.858534 | 0.312461 | 28.910204 | 24.662797 | 49.594521 | 26.75 | 27.8 | 31.5275 | 29.40625 | 29.700001 |
CCL | 2001-04-11 | 27.700001 | 28.139999 | 26.799999 | 27.65 | 17.328531 | 1,557,300 | 27.5725 | 27.561707 | 28.139999 | 26.799999 | 27.64 | 26.838 | 29.5728 | 1.078203 | 27.299256 | 27.771813 | 28.424656 | 1.34 | 1.465711 | 1.440906 | 29.328772 | down | 27.299256 | 27.771813 | -0.472556 | -0.781339 | 0.308782 | 28.994406 | 24.681594 | 49.086892 | 26.75 | 27.400001 | 31.5275 | 29.40625 | 29.110001 |
CCL | 2001-04-12 | 27.25 | 27.75 | 27.25 | 27.540001 | 17.259598 | 1,335,200 | 27.4475 | 27.567103 | 27.75 | 27.25 | 27.562 | 26.817 | 29.4784 | 1.059121 | 27.336294 | 27.754641 | 28.389963 | 0.5 | 1.396732 | 1.346815 | 29.328772 | down | 27.336294 | 27.754641 | -0.418347 | -0.70874 | 0.290393 | 28.935243 | 24.698758 | 48.498838 | 26.75 | 27.270001 | 31.5275 | 29.40625 | 29.52 |
CCL | 2001-04-16 | 27.540001 | 27.879999 | 27.09 | 27.32 | 17.121717 | 968,300 | 27.4575 | 27.507302 | 27.879999 | 27.09 | 27.586 | 26.8035 | 29.3916 | 1.050435 | 27.333787 | 27.722446 | 28.348004 | 0.789999 | 1.353394 | 1.291134 | 29.328772 | down | 27.333787 | 27.722446 | -0.388658 | -0.644724 | 0.256066 | 28.90437 | 24.702631 | 47.278896 | 26.75 | 27.03 | 31.8825 | 29.78125 | 29.549999 |
CCL | 2001-04-17 | 26.25 | 26.5 | 25.33 | 26.5 | 16.607813 | 2,901,000 | 26.145 | 27.482401 | 27.482401 | 25.33 | 27.352 | 26.76 | 29.3066 | 1.043733 | 27.205512 | 27.631894 | 28.275533 | 1.99 | 1.398866 | 1.36102 | 29.328772 | down | 27.205512 | 27.631894 | -0.426382 | -0.601056 | 0.174674 | 28.847466 | 24.672534 | 42.943041 | 26.75 | 26.6 | 31.805 | 30.375 | 29.4 |
CCL | 2001-04-18 | 27.4 | 29.5 | 27.23 | 29.5 | 18.487934 | 2,386,900 | 28.4075 | 26.8137 | 29.5 | 26.8137 | 27.702 | 26.883 | 29.2426 | 1.21015 | 27.55851 | 27.770272 | 28.323552 | 3 | 1.513232 | 1.524918 | 23.790246 | up | 27.55851 | 27.770272 | -0.211762 | -0.523197 | 0.311435 | 29.303301 | 24.462699 | 58.087226 | 27.415 | 26.55 | 30.7375 | 30.375 | 29.5 |
CCL | 2001-04-19 | 29.16 | 29.17 | 27.35 | 27.959999 | 17.522806 | 1,685,200 | 28.41 | 27.6106 | 29.17 | 27.35 | 27.764 | 27.0195 | 29.1492 | 1.167086 | 27.620278 | 27.784326 | 28.309295 | 2.15 | 1.558716 | 1.587426 | 23.790246 | up | 27.620278 | 27.784326 | -0.164048 | -0.451367 | 0.287319 | 29.353671 | 24.685329 | 50.654625 | 27.415 | 26.55 | 30.710001 | 30.46875 | 28.790001 |
CCL | 2001-04-20 | 25.75 | 26.200001 | 25.59 | 26 | 16.29446 | 7,836,000 | 25.885 | 28.0103 | 28.0103 | 25.59 | 27.456 | 27.103 | 28.9944 | 1.014272 | 27.371004 | 27.652154 | 28.218734 | 2.369999 | 1.616665 | 1.665684 | 23.790246 | up | 27.371004 | 27.652154 | -0.28115 | -0.417324 | 0.136174 | 29.131544 | 25.074456 | 43.096387 | 27.415 | 26.55 | 29.475001 | 30.21875 | 28.469999 |
CCL | 2001-04-23 | 26.1 | 26.5 | 25.59 | 26.48 | 16.595282 | 3,663,100 | 26.1675 | 26.94765 | 26.94765 | 25.59 | 27.288 | 27.177 | 28.855 | 0.900357 | 27.233927 | 27.565328 | 28.150548 | 0.91 | 1.566188 | 1.590115 | 23.790246 | up | 27.233927 | 27.565328 | -0.331401 | -0.400139 | 0.068738 | 28.977714 | 25.376286 | 45.250897 | 27.415 | 26.55 | 29.475001 | 30.21875 | 28.01 |
CCL | 2001-04-24 | 26.25 | 26.33 | 25.549999 | 25.75 | 16.137785 | 1,869,600 | 25.97 | 26.557575 | 26.557575 | 25.549999 | 27.138 | 27.1875 | 28.7136 | 0.881284 | 27.00563 | 27.430859 | 28.056409 | 0.930001 | 1.520747 | 1.524104 | 23.790246 | up | 27.00563 | 27.430859 | -0.425229 | -0.405157 | -0.020072 | 28.950068 | 25.424932 | 42.608654 | 27.415 | 26.55 | 29.475001 | 30.21875 | 28.23 |
CCL | 2001-04-25 | 26 | 26.09 | 25 | 25.219999 | 15.805625 | 4,066,200 | 25.5775 | 26.263787 | 26.263787 | 25 | 26.282 | 27.116 | 28.5654 | 0.979701 | 26.730918 | 27.267092 | 27.945177 | 1.09 | 1.489979 | 1.480693 | 23.790246 | up | 26.730918 | 27.267092 | -0.536174 | -0.43136 | -0.104813 | 29.075403 | 25.156597 | 40.748308 | 27.25 | 26.55 | 29.275001 | 30.21875 | 28.139999 |
CCL | 2001-04-26 | 25.200001 | 25.52 | 24.5 | 25.190001 | 15.786826 | 2,735,700 | 25.102501 | 25.920644 | 25.920644 | 24.5 | 25.728 | 27.028 | 28.4346 | 1.070256 | 26.493854 | 27.113233 | 27.837131 | 1.02 | 1.456409 | 1.434624 | 23.790246 | up | 26.493854 | 27.113233 | -0.619379 | -0.468964 | -0.150415 | 29.168512 | 24.887488 | 40.640151 | 27 | 26.55 | 29.210001 | 30.21875 | 27.99 |
CCL | 2001-04-27 | 25.15 | 26.040001 | 24.9 | 26.01 | 16.300714 | 1,815,400 | 25.525 | 25.511572 | 26.040001 | 24.9 | 25.73 | 26.947 | 28.3308 | 1.083518 | 26.419415 | 27.031512 | 27.765479 | 1.140001 | 1.433808 | 1.405162 | 23.790246 | up | 26.419415 | 27.031512 | -0.612097 | -0.497591 | -0.114507 | 29.114036 | 24.779964 | 44.942119 | 27 | 26.55 | 28.74 | 29.86875 | 28.370001 |
CCL | 2001-04-30 | 26.26 | 26.860001 | 26.120001 | 26.5 | 16.607813 | 2,189,500 | 26.435001 | 25.518286 | 26.860001 | 25.518286 | 25.734 | 26.8885 | 28.224 | 1.073971 | 26.431812 | 26.992141 | 27.715853 | 0.850001 | 1.392108 | 1.349646 | 23.790246 | up | 26.431812 | 26.992141 | -0.560328 | -0.510138 | -0.05019 | 29.036442 | 24.740558 | 47.395498 | 27 | 26.640001 | 27.925001 | 29.26875 | 27.559999 |
CCL | 2001-05-01 | 26.4 | 27.5 | 26.4 | 27.450001 | 17.203188 | 2,499,900 | 26.9375 | 25.976643 | 27.5 | 25.976643 | 26.074 | 26.903 | 28.1244 | 1.079771 | 26.588457 | 27.026056 | 27.705427 | 1.1 | 1.371243 | 1.324681 | 23.790246 | up | 26.588457 | 27.026056 | -0.4376 | -0.495631 | 0.058031 | 29.062543 | 24.743457 | 51.873103 | 26.835 | 27 | 27.757501 | 29.26875 | 27.459999 |
CCL | 2001-05-02 | 27.1 | 28.23 | 26.9 | 28.200001 | 17.673218 | 1,744,500 | 27.6075 | 26.457072 | 28.23 | 26.457072 | 26.670001 | 27.02 | 28.0294 | 1.087556 | 26.836387 | 27.113015 | 27.724822 | 1.33 | 1.368297 | 1.325213 | 23.790246 | up | 26.836387 | 27.113015 | -0.276629 | -0.45183 | 0.175202 | 29.195113 | 24.844887 | 55.1209 | 26.365 | 27 | 27.757501 | 29.26875 | 27.280001 |
CCL | 2001-05-03 | 28 | 28.15 | 27.1 | 27.860001 | 17.460136 | 1,885,000 | 27.7775 | 27.032286 | 28.15 | 27.032286 | 27.204001 | 27.084 | 27.9426 | 1.097914 | 26.993866 | 27.168348 | 27.730123 | 1.100001 | 1.349133 | 1.302692 | 23.790246 | up | 26.993866 | 27.168348 | -0.174482 | -0.39636 | 0.221879 | 29.279828 | 24.888172 | 53.362806 | 26.365 | 27 | 27.757501 | 29.26875 | 26.879999 |
CCL | 2001-05-04 | 27.799999 | 28.24 | 27.15 | 28.07 | 17.591753 | 1,217,300 | 27.815 | 27.404893 | 28.24 | 27.15 | 27.616001 | 27.091 | 27.882 | 1.104021 | 27.159425 | 27.235137 | 27.743452 | 1.09 | 1.330624 | 1.281423 | 23.850732 | up | 27.159425 | 27.235137 | -0.075712 | -0.332231 | 0.256519 | 29.299042 | 24.882958 | 54.331672 | 26.37 | 27 | 27.41 | 29.26875 | 26.620001 |
CCL | 2001-05-07 | 28.049999 | 28.110001 | 27.629999 | 27.9 | 17.485203 | 2,086,000 | 27.9225 | 27.609946 | 28.110001 | 27.609946 | 27.896001 | 27.126 | 27.8398 | 1.118657 | 27.27336 | 27.284386 | 27.749591 | 0.480002 | 1.269865 | 1.201281 | 24.266158 | up | 27.27336 | 27.284386 | -0.011026 | -0.26799 | 0.256964 | 29.363314 | 24.888686 | 53.365164 | 26.37 | 27 | 27.41 | 29.26875 | 26.440001 |
CCL | 2001-05-08 | 28.049999 | 28.299999 | 27.790001 | 28.110001 | 17.616814 | 1,511,400 | 28.0625 | 27.766223 | 28.299999 | 27.766223 | 28.028001 | 27.148 | 27.784 | 1.134138 | 27.402074 | 27.345542 | 27.763725 | 0.509998 | 1.215589 | 1.132152 | 24.648543 | up | 27.402074 | 27.345542 | 0.056531 | -0.203086 | 0.259617 | 29.416277 | 24.879724 | 54.443272 | 26.4 | 27 | 27.41 | 29.26875 | 26.01 |
CCL | 2001-05-09 | 28.030001 | 28.68 | 28 | 28.5 | 17.861233 | 1,075,300 | 28.3025 | 27.914362 | 28.68 | 27.914362 | 28.088 | 27.1855 | 27.699 | 1.167014 | 27.570985 | 27.431058 | 27.792598 | 0.68 | 1.177332 | 1.086937 | 25.079189 | up | 27.570985 | 27.431058 | 0.139928 | -0.134483 | 0.274411 | 29.519528 | 24.851473 | 56.456539 | 26.79 | 27 | 27.285 | 29.26875 | 26.4 |
CCL | 2001-05-10 | 28.57 | 28.950001 | 28.52 | 28.82 | 18.061779 | 635,200 | 28.715 | 28.108431 | 28.950001 | 28.108431 | 28.28 | 27.244 | 27.6086 | 1.219661 | 27.763141 | 27.533942 | 27.832888 | 0.450001 | 1.12538 | 1.023243 | 25.66527 | up | 27.763141 | 27.533942 | 0.229199 | -0.061747 | 0.290946 | 29.683322 | 24.804678 | 58.093004 | 27.535001 | 27 | 27.285 | 29.26875 | 26.41 |
CCL | 2001-05-11 | 28.9 | 28.9 | 28.16 | 28.34 | 17.760952 | 1,060,000 | 28.575 | 28.411716 | 28.9 | 28.16 | 28.334 | 27.284 | 27.5302 | 1.242779 | 27.851889 | 27.59365 | 27.852775 | 0.74 | 1.097853 | 0.994919 | 25.66527 | up | 27.851889 | 27.59365 | 0.258239 | 0.00225 | 0.255988 | 29.769558 | 24.798443 | 54.768041 | 27.675001 | 27 | 27.33 | 29.26875 | 26.52 |
CCL | 2001-05-14 | 28.450001 | 28.5 | 27.5 | 27.75 | 17.391201 | 1,489,800 | 28.05 | 28.493358 | 28.5 | 27.5 | 28.304 | 27.3055 | 27.4602 | 1.247146 | 27.836214 | 27.605232 | 27.848745 | 1 | 1.090863 | 0.995427 | 25.66527 | up | 27.836214 | 27.605232 | 0.230982 | 0.047997 | 0.182985 | 29.799793 | 24.811208 | 50.910869 | 27.925001 | 27 | 27.607501 | 29.26875 | 26.25 |
CCL | 2001-05-15 | 28 | 28.450001 | 27.629999 | 28.219999 | 17.685759 | 1,412,200 | 28.075 | 28.271679 | 28.450001 | 27.629999 | 28.326 | 27.3915 | 27.4148 | 1.247981 | 27.895258 | 27.65077 | 27.863304 | 0.820002 | 1.071516 | 0.977885 | 25.66527 | up | 27.895258 | 27.65077 | 0.244487 | 0.087295 | 0.157193 | 29.887461 | 24.895539 | 53.707784 | 28.025001 | 27 | 27.2575 | 29.26875 | 28.4 |
CCL | 2001-05-16 | 28.1 | 29.190001 | 27.75 | 29.02 | 18.18712 | 1,552,900 | 28.515 | 28.173339 | 29.190001 | 27.75 | 28.43 | 27.3675 | 27.3726 | 1.209314 | 28.068295 | 27.752195 | 27.908664 | 1.440001 | 1.097837 | 1.024096 | 25.66527 | up | 28.068295 | 27.752195 | 0.3161 | 0.133056 | 0.183044 | 29.786129 | 24.948872 | 58.0854 | 28.170001 | 27 | 27.2575 | 29.250001 | 28.57 |
CCL | 2001-05-17 | 28.9 | 29.9 | 28.860001 | 29.700001 | 18.613283 | 1,748,600 | 29.340001 | 28.34417 | 29.9 | 28.34417 | 28.606 | 27.4545 | 27.3516 | 1.31238 | 28.319327 | 27.896477 | 27.978913 | 1.039999 | 1.093705 | 1.025687 | 26.302941 | up | 28.319327 | 27.896477 | 0.42285 | 0.191015 | 0.231835 | 30.079261 | 24.829739 | 61.42461 | 28.7 | 27.2 | 27.275 | 29.250001 | 28.540001 |
CCL | 2001-05-18 | 29.700001 | 29.700001 | 28.870001 | 29.110001 | 18.243523 | 941,800 | 29.345001 | 28.842085 | 29.700001 | 28.842085 | 28.76 | 27.61 | 27.3238 | 1.315215 | 28.440969 | 27.986367 | 28.023269 | 0.83 | 1.074869 | 1.006118 | 26.302941 | up | 28.440969 | 27.986367 | 0.454602 | 0.243732 | 0.210869 | 30.24043 | 24.979571 | 57.168961 | 28.7 | 27.2 | 27.075 | 29.250001 | 29.049999 |
CCL | 2001-05-21 | 29.110001 | 29.719999 | 29 | 29.52 | 18.500479 | 915,100 | 29.3375 | 29.093543 | 29.719999 | 29 | 29.114 | 27.762 | 27.3132 | 1.352875 | 28.606974 | 28.09997 | 28.081965 | 0.719999 | 1.049521 | 0.977506 | 26.427481 | up | 28.606974 | 28.09997 | 0.507004 | 0.296387 | 0.210617 | 30.46775 | 25.056251 | 59.280233 | 28.7 | 27.2 | 27.01 | 29.250001 | 29.76 |
CCL | 2001-05-22 | 29.549999 | 29.75 | 29 | 29.549999 | 18.519276 | 1,068,400 | 29.4625 | 29.215522 | 29.75 | 29 | 29.38 | 27.952 | 27.3558 | 1.321919 | 28.752054 | 28.207379 | 28.139535 | 0.75 | 1.028127 | 0.954755 | 26.510734 | up | 28.752054 | 28.207379 | 0.544675 | 0.346044 | 0.198631 | 30.595838 | 25.308162 | 59.437782 | 28.7 | 27.2 | 26.89 | 29.250001 | 30.209999 |
CCL | 2001-05-23 | 29.4 | 29.43 | 28.76 | 29.4 | 18.425272 | 1,898,600 | 29.2475 | 29.339011 | 29.43 | 28.76 | 29.456 | 28.161 | 27.3774 | 1.191222 | 28.851738 | 28.295722 | 28.188965 | 0.789999 | 1.011118 | 0.93828 | 26.510734 | up | 28.851738 | 28.295722 | 0.556017 | 0.388039 | 0.167978 | 30.543444 | 25.778557 | 58.224716 | 28.7 | 27.2 | 26.675 | 29.250001 | 30.700001 |
CCL | 2001-05-24 | 29.59 | 30 | 29.17 | 29.5 | 18.487934 | 1,029,600 | 29.565 | 29.293255 | 30 | 29.17 | 29.416 | 28.3765 | 27.435 | 0.999959 | 28.951471 | 28.384927 | 28.240378 | 0.83 | 0.998181 | 0.927452 | 26.802645 | up | 28.951471 | 28.384927 | 0.566544 | 0.42374 | 0.142804 | 30.376419 | 26.376582 | 58.827998 | 28.75 | 27.25 | 26.9825 | 29.250001 | 30.700001 |
CCL | 2001-05-25 | 29.51 | 29.51 | 28.549999 | 28.790001 | 18.042978 | 683,400 | 29.09 | 29.429128 | 29.51 | 28.549999 | 29.352 | 28.5155 | 27.4516 | 0.832962 | 28.926629 | 28.414933 | 28.261932 | 0.960001 | 0.995454 | 0.930707 | 26.802645 | up | 28.926629 | 28.414933 | 0.511697 | 0.441331 | 0.070366 | 30.181425 | 26.849576 | 52.978208 | 28.815 | 27.25 | 26.9825 | 29.250001 | 30.690001 |
CCL | 2001-05-29 | 28.799999 | 29.1 | 28.200001 | 28.469999 | 17.907751 | 797,300 | 28.6425 | 29.259564 | 29.259564 | 28.200001 | 29.142 | 28.614 | 27.4692 | 0.685507 | 28.856379 | 28.419012 | 28.270091 | 0.899999 | 0.988636 | 0.927636 | 26.802645 | up | 28.856379 | 28.419012 | 0.437367 | 0.440538 | -0.003171 | 29.985014 | 27.242986 | 50.538927 | 28.875 | 27.25 | 26.9825 | 29.250001 | 30.34 |
CCL | 2001-05-30 | 28.27 | 28.610001 | 27.860001 | 28.01 | 17.618401 | 1,000,600 | 28.187501 | 28.951032 | 28.951032 | 27.860001 | 28.834 | 28.642 | 27.482 | 0.645744 | 28.726166 | 28.388715 | 28.259891 | 0.75 | 0.97159 | 0.909872 | 26.802645 | up | 28.726166 | 28.388715 | 0.337452 | 0.419921 | -0.082469 | 29.933488 | 27.350512 | 47.17631 | 28.930001 | 27.25 | 26.9825 | 29.250001 | 29.4 |
CCL | 2001-05-31 | 28.059999 | 28.65 | 27.75 | 28.23 | 17.756781 | 1,177,200 | 28.1725 | 28.569266 | 28.65 | 27.75 | 28.6 | 28.6435 | 27.5058 | 0.644697 | 28.649833 | 28.376958 | 28.258719 | 0.9 | 0.966477 | 0.908885 | 26.802645 | up | 28.649833 | 28.376958 | 0.272875 | 0.390512 | -0.117637 | 29.932894 | 27.354106 | 48.926548 | 28.875 | 27.25 | 26.9825 | 29.250001 | 29.77 |
CCL | 2001-06-01 | 28.1 | 28.35 | 27.84 | 28.139999 | 17.700176 | 395,500 | 28.1075 | 28.370883 | 28.370883 | 27.84 | 28.328 | 28.6575 | 27.564 | 0.629652 | 28.571397 | 28.359405 | 28.254064 | 0.51 | 0.933871 | 0.868997 | 26.802645 | up | 28.571397 | 28.359405 | 0.211992 | 0.354808 | -0.142816 | 29.916805 | 27.398195 | 48.222619 | 28.875 | 27.25 | 26.9 | 29.250001 | 29.75 |
CCL | 2001-06-04 | 28.200001 | 28.33 | 27.85 | 27.99 | 17.605822 | 691,500 | 28.0925 | 28.239191 | 28.33 | 27.85 | 28.168 | 28.6535 | 27.6372 | 0.633821 | 28.481951 | 28.332042 | 28.243708 | 0.48 | 0.901452 | 0.830097 | 26.802645 | up | 28.481951 | 28.332042 | 0.149909 | 0.313828 | -0.163919 | 29.921142 | 27.385858 | 47.008705 | 28.875 | 27.45 | 26.775 | 29.250001 | 29.790001 |
CCL | 2001-06-05 | 28 | 28.389999 | 27.75 | 28.370001 | 17.844845 | 1,872,500 | 28.1275 | 28.165846 | 28.389999 | 27.75 | 28.148 | 28.677 | 27.7046 | 0.612777 | 28.464728 | 28.334854 | 28.248661 | 0.639999 | 0.882777 | 0.811087 | 26.802645 | up | 28.464728 | 28.334854 | 0.129874 | 0.277037 | -0.147163 | 29.902554 | 27.451446 | 50.414165 | 28.875 | 28.060001 | 26.775 | 29.250001 | 30 |
CCL | 2001-06-06 | 28.370001 | 28.370001 | 27.450001 | 27.559999 | 17.335352 | 1,017,000 | 27.937501 | 28.146673 | 28.370001 | 27.450001 | 28.058 | 28.6495 | 27.745 | 0.650728 | 28.325539 | 28.277457 | 28.221654 | 0.92 | 0.885435 | 0.821978 | 26.802645 | up | 28.325539 | 28.277457 | 0.048082 | 0.231246 | -0.183164 | 29.950957 | 27.348043 | 43.933064 | 28.725001 | 28.2 | 26.82 | 29.250001 | 30.77 |
CCL | 2001-06-07 | 27.549999 | 27.92 | 27.200001 | 27.459999 | 17.272446 | 955,600 | 27.5325 | 28.042087 | 28.042087 | 27.200001 | 27.904 | 28.5975 | 27.7612 | 0.702776 | 28.192379 | 28.216905 | 28.191786 | 0.719999 | 0.873618 | 0.81178 | 26.802645 | up | 28.192379 | 28.216905 | -0.024526 | 0.180092 | -0.204618 | 30.003051 | 27.191948 | 43.194776 | 28.355001 | 28.45 | 26.9175 | 29.250001 | 30.75 |
CCL | 2001-06-08 | 27.4 | 27.5 | 26.780001 | 27.280001 | 17.159225 | 1,142,900 | 27.240001 | 27.787293 | 27.787293 | 26.780001 | 27.732 | 28.5205 | 27.7678 | 0.759214 | 28.052013 | 28.147504 | 28.156029 | 0.719999 | 0.862646 | 0.802602 | 26.802645 | up | 28.052013 | 28.147504 | -0.095491 | 0.124975 | -0.220466 | 30.038927 | 27.002073 | 41.832088 | 27.940001 | 28.390001 | 26.6825 | 29.250001 | 31.559999 |
CCL | 2001-06-11 | 27.299999 | 27.299999 | 26.74 | 26.879999 | 16.907625 | 1,100,200 | 27.054999 | 27.513647 | 27.513647 | 26.74 | 27.51 | 28.4475 | 27.7528 | 0.843045 | 27.871703 | 28.053615 | 28.105989 | 0.559999 | 0.841028 | 0.778342 | 26.802645 | up | 27.871703 | 28.053615 | -0.181912 | 0.063598 | -0.24551 | 30.133591 | 26.761409 | 38.895495 | 27.695 | 28.37 | 26.6825 | 29.250001 | 31.24 |
CCL | 2001-06-12 | 26.9 | 26.9 | 26.209999 | 26.620001 | 16.744081 | 1,356,800 | 26.6575 | 27.284323 | 27.284323 | 26.209999 | 27.16 | 28.391 | 27.7318 | 0.926032 | 27.679134 | 27.947422 | 28.047715 | 0.690001 | 0.83024 | 0.769508 | 28.863523 | down | 27.679134 | 27.947422 | -0.268288 | -0.002779 | -0.265508 | 30.243065 | 26.538935 | 37.073727 | 27.43 | 28.105 | 26.685 | 28.554999 | 32.299999 |
CCL | 2001-06-13 | 26.610001 | 26.75 | 26.32 | 26.440001 | 16.630863 | 754,800 | 26.530001 | 26.970912 | 26.970912 | 26.32 | 26.936 | 28.302 | 27.7174 | 1.023717 | 27.488498 | 27.835761 | 27.984667 | 0.43 | 0.801652 | 0.735557 | 28.741671 | down | 27.488498 | 27.835761 | -0.347263 | -0.071676 | -0.275587 | 30.349433 | 26.254567 | 35.822777 | 27.299999 | 28.105 | 26.685 | 28.554999 | 31.780001 |
CCL | 2001-06-14 | 26.5 | 26.559999 | 25.98 | 26.01 | 16.360382 | 1,637,300 | 26.2625 | 26.750456 | 26.750456 | 25.98 | 26.646 | 28.1515 | 27.7204 | 1.128498 | 27.261037 | 27.700519 | 27.907229 | 0.579999 | 0.785819 | 0.720001 | 28.430003 | down | 27.261037 | 27.700519 | -0.439482 | -0.145237 | -0.294245 | 30.408496 | 25.894504 | 32.961485 | 27.185 | 27.99 | 26.7 | 28.554999 | 31.27 |
CCL | 2001-06-15 | 25.9 | 27 | 25.889999 | 26.4 | 16.605703 | 1,790,400 | 26.2975 | 26.506478 | 27 | 25.889999 | 26.47 | 27.9865 | 27.7168 | 1.131419 | 27.12857 | 27.604184 | 27.848122 | 1.110001 | 0.808975 | 0.759001 | 28.430003 | down | 27.12857 | 27.604184 | -0.475615 | -0.211313 | -0.264302 | 30.249337 | 25.723663 | 37.813052 | 27.139999 | 27.945 | 26.895 | 28.554999 | 30.6 |
CCL | 2001-06-18 | 26.5 | 26.75 | 25.889999 | 26.41 | 16.611992 | 688,600 | 26.3875 | 26.401989 | 26.75 | 25.889999 | 26.376 | 27.8515 | 27.6864 | 1.151216 | 27.01802 | 27.515726 | 27.791725 | 0.860001 | 0.81262 | 0.769101 | 28.430003 | down | 27.01802 | 27.515726 | -0.497706 | -0.268591 | -0.229115 | 30.153931 | 25.549069 | 37.937077 | 27.13 | 27.945 | 27.267501 | 28.554999 | 32.5 |
CCL | 2001-06-19 | 26.5 | 26.73 | 26.35 | 26.52 | 16.681187 | 838,000 | 26.525 | 26.394744 | 26.73 | 26.35 | 26.356 | 27.7015 | 27.6728 | 1.117319 | 26.941402 | 27.441969 | 27.741854 | 0.38 | 0.781719 | 0.730191 | 28.430003 | down | 26.941402 | 27.441969 | -0.500567 | -0.314987 | -0.18558 | 29.936139 | 25.466861 | 39.369526 | 26.905 | 27.945 | 27.3375 | 28.554999 | 33.700001 |
CCL | 2001-06-20 | 26.51 | 26.610001 | 26.1 | 26.25 | 16.511349 | 2,764,100 | 26.3675 | 26.459872 | 26.610001 | 26.1 | 26.318 | 27.5365 | 27.6444 | 1.07275 | 26.835032 | 27.353675 | 27.68335 | 0.510001 | 0.76231 | 0.708172 | 28.430003 | down | 26.835032 | 27.353675 | -0.518642 | -0.355718 | -0.162925 | 29.682 | 25.391 | 37.105699 | 26.695 | 27.945 | 27.4625 | 28.500001 | 32.990002 |
CCL | 2001-06-21 | 27 | 28.41 | 26.9 | 28.4 | 17.863712 | 2,299,300 | 27.6775 | 26.413686 | 28.41 | 26.413686 | 26.796 | 27.4865 | 27.6574 | 1.002315 | 27.075797 | 27.43118 | 27.711454 | 2.16 | 0.862145 | 0.853355 | 28.430003 | down | 27.075797 | 27.43118 | -0.355384 | -0.355651 | 0.000267 | 29.491129 | 25.481871 | 57.876936 | 27.15 | 27.945 | 27.5125 | 27.8 | 33.540001 |
CCL | 2001-06-22 | 28.6 | 28.9 | 28 | 28.57 | 17.970646 | 1,483,000 | 28.5175 | 27.045593 | 28.9 | 27.045593 | 27.23 | 27.44 | 27.6758 | 0.922371 | 27.305674 | 27.515537 | 27.745122 | 0.9 | 0.864849 | 0.858019 | 25.875942 | up | 27.305674 | 27.515537 | -0.209863 | -0.326493 | 0.11663 | 29.284742 | 25.595258 | 59.029119 | 27.395 | 27.945 | 27.585 | 27.8 | 33.400002 |
CCL | 2001-06-25 | 28 | 28.77 | 27.9 | 28.540001 | 17.951777 | 1,302,100 | 28.3025 | 27.781547 | 28.77 | 27.781547 | 27.656 | 27.4275 | 27.6958 | 0.904636 | 27.495571 | 27.591424 | 27.776294 | 0.87 | 0.865217 | 0.859217 | 25.875942 | up | 27.495571 | 27.591424 | -0.095853 | -0.280365 | 0.184512 | 29.236773 | 25.618227 | 58.723867 | 27.395 | 27.945 | 27.95 | 27.8 | 32.82 |
CCL | 2001-06-26 | 28 | 29.15 | 28 | 29.049999 | 18.272564 | 1,828,700 | 28.55 | 28.042023 | 29.15 | 28 | 28.162 | 27.4565 | 27.7304 | 0.948069 | 27.734713 | 27.699466 | 27.826243 | 1.15 | 0.885559 | 0.888296 | 25.910113 | up | 27.734713 | 27.699466 | 0.035247 | -0.217243 | 0.25249 | 29.352637 | 25.560363 | 62.293736 | 27.52 | 27.945 | 27.95 | 27.400001 | 33.139999 |
CCL | 2001-06-27 | 29.5 | 29.92 | 29.360001 | 29.76 | 18.719164 | 2,086,600 | 29.635 | 28.296012 | 29.92 | 28.296012 | 28.864 | 27.544 | 27.7956 | 1.074207 | 28.046296 | 27.852098 | 27.902077 | 0.870001 | 0.884447 | 0.886466 | 26.980602 | up | 28.046296 | 27.852098 | 0.194198 | -0.134955 | 0.329152 | 29.692413 | 25.395587 | 66.62178 | 27.905 | 27.945 | 27.95 | 27.270001 | 32.75 |
CCL | 2001-06-28 | 29.799999 | 30.4 | 29.799999 | 30.209999 | 19.002216 | 1,503,400 | 30.052499 | 28.965506 | 30.4 | 28.965506 | 29.226 | 27.643 | 27.8098 | 1.22185 | 28.379173 | 28.026758 | 27.992583 | 0.64 | 0.866987 | 0.86182 | 27.514541 | up | 28.379173 | 28.026758 | 0.352416 | -0.037481 | 0.389896 | 30.086699 | 25.199301 | 69.046829 | 28.145 | 28.145 | 27.95 | 27.03 | 32.16 |
CCL | 2001-06-29 | 30.299999 | 30.719999 | 30.07 | 30.700001 | 19.310421 | 1,332,700 | 30.4475 | 29.509003 | 30.719999 | 29.509003 | 29.652 | 27.771 | 27.8646 | 1.398043 | 28.736224 | 28.224776 | 28.098757 | 0.649999 | 0.851488 | 0.840638 | 27.873087 | up | 28.736224 | 28.224776 | 0.511448 | 0.072305 | 0.439143 | 30.567087 | 24.974913 | 71.476932 | 28.41 | 28.304999 | 27.95 | 26.75 | 31.76 |
CCL | 2001-07-02 | 30.700001 | 30.889999 | 30.35 | 30.700001 | 19.310421 | 1,807,200 | 30.66 | 29.978251 | 30.889999 | 29.978251 | 30.084 | 27.9065 | 27.9586 | 1.544086 | 29.038343 | 28.408126 | 28.200766 | 0.539999 | 0.829239 | 0.810574 | 28.188278 | up | 29.038343 | 28.408126 | 0.630218 | 0.183888 | 0.44633 | 30.994673 | 24.818327 | 71.476932 | 28.495 | 28.389999 | 28 | 26.8 | 31.299999 |
CCL | 2001-07-03 | 30.549999 | 30.700001 | 30.200001 | 30.690001 | 19.304132 | 1,130,200 | 30.535001 | 30.319126 | 30.700001 | 30.200001 | 30.412 | 28.0225 | 28.0428 | 1.663284 | 29.292444 | 28.577154 | 28.298383 | 0.5 | 0.805721 | 0.779516 | 28.188278 | up | 29.292444 | 28.577154 | 0.715291 | 0.290168 | 0.425123 | 31.349069 | 24.695931 | 71.34436 | 28.895 | 28.389999 | 28.0325 | 26.8 | 31 |
CCL | 2001-07-05 | 30.450001 | 30.66 | 30.200001 | 30.34 | 19.083979 | 613,000 | 30.412501 | 30.427063 | 30.66 | 30.200001 | 30.528 | 28.1615 | 28.1346 | 1.737122 | 29.453607 | 28.707735 | 28.378447 | 0.49 | 0.78317 | 0.750565 | 28.188278 | up | 29.453607 | 28.707735 | 0.745872 | 0.381309 | 0.364563 | 31.635744 | 24.687256 | 66.682587 | 29.395 | 28.389999 | 28.0625 | 26.8 | 31.65 |
CCL | 2001-07-06 | 30.200001 | 30.200001 | 29.309999 | 29.4 | 18.492718 | 1,217,300 | 29.7775 | 30.419782 | 30.419782 | 29.309999 | 30.366001 | 28.2585 | 28.2182 | 1.750005 | 29.44536 | 28.759014 | 28.418508 | 1.030001 | 0.800801 | 0.778508 | 28.188278 | up | 29.44536 | 28.759014 | 0.686346 | 0.442316 | 0.24403 | 31.758511 | 24.758489 | 56.083471 | 29.395 | 28.389999 | 28.09 | 26.8 | 31.209999 |
CCL | 2001-07-09 | 29.07 | 29.9 | 29.01 | 29.77 | 18.725451 | 801,800 | 29.4375 | 30.098641 | 30.098641 | 29.01 | 30.18 | 28.383 | 28.3098 | 1.765235 | 29.495304 | 28.833902 | 28.471507 | 0.89 | 0.807172 | 0.789657 | 28.188278 | up | 29.495304 | 28.833902 | 0.661403 | 0.486134 | 0.175269 | 31.91347 | 24.852531 | 58.855678 | 29.445 | 28.389999 | 28.0625 | 26.8 | 30.83 |
CCL | 2001-07-10 | 29.52 | 30.110001 | 29.52 | 29.75 | 18.712862 | 1,063,800 | 29.725 | 29.768071 | 30.110001 | 29.52 | 29.99 | 28.5265 | 28.3846 | 1.753235 | 29.534488 | 28.901761 | 28.521644 | 0.590001 | 0.79166 | 0.769692 | 28.188278 | up | 29.534488 | 28.901761 | 0.632728 | 0.515452 | 0.117275 | 32.032971 | 25.020029 | 58.640199 | 29.95 | 28.389999 | 28.0625 | 26.8 | 30.459999 |
CCL | 2001-07-11 | 29.74 | 29.93 | 29.25 | 29.790001 | 18.738026 | 905,700 | 29.6775 | 29.746535 | 29.93 | 29.25 | 29.81 | 28.685 | 28.4504 | 1.714675 | 29.573798 | 28.967556 | 28.571384 | 0.68 | 0.783684 | 0.760723 | 28.188278 | up | 29.573798 | 28.967556 | 0.606242 | 0.53361 | 0.072631 | 32.11435 | 25.25565 | 58.9638 | 29.95 | 28.389999 | 28.1625 | 26.8 | 30.51 |
CCL | 2001-07-12 | 29.700001 | 30.200001 | 29.389999 | 30 | 18.870113 | 1,618,800 | 29.8225 | 29.712018 | 30.200001 | 29.389999 | 29.742 | 28.863 | 28.5014 | 1.65303 | 29.639367 | 29.044034 | 28.627408 | 0.810002 | 0.785564 | 0.765651 | 28.188278 | up | 29.639367 | 29.044034 | 0.595334 | 0.545955 | 0.049379 | 32.169059 | 25.556941 | 60.702129 | 29.95 | 28.389999 | 28.4675 | 26.8 | 29.91 |
CCL | 2001-07-13 | 29.85 | 30.99 | 29.709999 | 30.77 | 19.354448 | 1,546,700 | 30.33 | 29.767259 | 30.99 | 29.709999 | 30.016 | 29.101 | 28.5528 | 1.560732 | 29.813311 | 29.171883 | 28.711431 | 1.280001 | 0.820881 | 0.817086 | 28.188278 | up | 29.813311 | 29.171883 | 0.641428 | 0.56505 | 0.076378 | 32.222464 | 25.979537 | 66.333576 | 30 | 28.44 | 28.4625 | 26.890001 | 30.360001 |
CCL | 2001-07-16 | 31 | 31.15 | 30.700001 | 30.75 | 19.341869 | 1,804,900 | 30.9 | 30.048629 | 31.15 | 30.048629 | 30.212 | 29.3185 | 28.6106 | 1.464662 | 29.957417 | 29.28878 | 28.791375 | 0.449999 | 0.794389 | 0.780377 | 28.58387 | up | 29.957417 | 29.28878 | 0.668636 | 0.585767 | 0.082869 | 32.247824 | 26.389176 | 66.068744 | 30.08 | 28.52 | 28.4025 | 27.25 | 30.559999 |
CCL | 2001-07-17 | 30.85 | 31.82 | 30.700001 | 31.559999 | 19.85137 | 2,703,500 | 31.2325 | 30.474315 | 31.82 | 30.474315 | 30.574 | 29.576 | 28.6804 | 1.376462 | 30.203968 | 29.457019 | 28.899949 | 1.119999 | 0.817647 | 0.814339 | 28.816983 | up | 30.203968 | 29.457019 | 0.746949 | 0.618003 | 0.128946 | 32.328923 | 26.823077 | 71.100969 | 30.415 | 28.855 | 28.165001 | 27.25 | 31.02 |
CCL | 2001-07-18 | 31.5 | 31.65 | 31 | 31.24 | 19.650082 | 858,000 | 31.3475 | 30.853407 | 31.65 | 30.853407 | 30.864 | 29.812 | 28.7472 | 1.220744 | 30.363358 | 29.589092 | 28.991715 | 0.65 | 0.805672 | 0.797905 | 28.931284 | up | 30.363358 | 29.589092 | 0.774266 | 0.649256 | 0.12501 | 32.253489 | 27.370511 | 66.880978 | 30.415 | 28.855 | 28.0325 | 27.25 | 32.529999 |
CCL | 2001-07-19 | 31.75 | 32.299999 | 31.75 | 32.299999 | 20.316822 | 1,491,400 | 32.025 | 31.100454 | 32.299999 | 31.100454 | 31.324 | 30.1145 | 28.831 | 1.025627 | 30.661302 | 29.7899 | 29.121452 | 1.059999 | 0.823839 | 0.824115 | 29.552656 | up | 30.661302 | 29.7899 | 0.871403 | 0.693685 | 0.177718 | 32.165753 | 28.063247 | 72.667932 | 30.655 | 29.094999 | 27.7675 | 27.25 | 33 |
CCL | 2001-07-20 | 32.349998 | 32.419998 | 31.719999 | 31.780001 | 19.989738 | 871,700 | 32.067499 | 31.562727 | 32.419998 | 31.562727 | 31.526 | 30.2835 | 28.8966 | 1.006543 | 30.83341 | 29.937314 | 29.225709 | 0.699999 | 0.814993 | 0.811703 | 29.634889 | up | 30.83341 | 29.937314 | 0.896095 | 0.734167 | 0.161928 | 32.296586 | 28.270414 | 66.526779 | 30.834999 | 29.154999 | 27.702499 | 27.25 | 33.25 |
CCL | 2001-07-23 | 31.530001 | 31.9 | 31.200001 | 31.27 | 19.668957 | 729,100 | 31.475001 | 31.815113 | 31.9 | 31.200001 | 31.63 | 30.4185 | 28.9456 | 0.943734 | 30.900578 | 30.036032 | 29.305877 | 0.699999 | 0.806779 | 0.800533 | 29.634889 | up | 30.900578 | 30.036032 | 0.864546 | 0.760243 | 0.104303 | 32.305969 | 28.531032 | 61.075157 | 30.834999 | 29.154999 | 27.5875 | 27.25 | 31.879999 |
CCL | 2001-07-24 | 31.299999 | 31.610001 | 30.5 | 30.6 | 19.247517 | 1,224,900 | 31.0025 | 31.645057 | 31.645057 | 30.5 | 31.438 | 30.5215 | 28.9908 | 0.833952 | 30.854335 | 30.077807 | 29.356627 | 1.110001 | 0.828438 | 0.831479 | 29.634889 | up | 30.854335 | 30.077807 | 0.776528 | 0.7635 | 0.013028 | 32.189405 | 28.853595 | 54.729989 | 30.904999 | 29.154999 | 27.542499 | 27.25 | 31.66 |
CCL | 2001-07-25 | 31.4 | 32.720001 | 31.34 | 32.5 | 20.442625 | 2,101,600 | 31.99 | 31.323778 | 32.720001 | 31.323778 | 31.69 | 30.694 | 29.0858 | 0.869606 | 31.107514 | 30.257229 | 29.479896 | 2.120001 | 0.920692 | 0.960332 | 29.634889 | up | 31.107514 | 30.257229 | 0.850285 | 0.780857 | 0.069428 | 32.433212 | 28.954788 | 65.633708 | 31.215 | 29.410001 | 27.5375 | 27.25 | 31.120001 |
CCL | 2001-07-26 | 32 | 33.740002 | 31.799999 | 33.700001 | 21.197428 | 2,573,700 | 32.810001 | 31.656889 | 33.740002 | 31.656889 | 31.97 | 30.891 | 29.1954 | 1.070061 | 31.506358 | 30.512249 | 29.645391 | 1.940003 | 0.9935 | 1.058299 | 29.634889 | up | 31.506358 | 30.512249 | 0.994109 | 0.823507 | 0.170602 | 33.031122 | 28.750878 | 70.471222 | 32.120001 | 29.920001 | 27.425 | 27.25 | 31.280001 |
CCL | 2001-07-27 | 33.700001 | 33.700001 | 32.509998 | 32.990002 | 20.750841 | 1,378,400 | 33.225001 | 32.233445 | 33.700001 | 32.233445 | 32.212001 | 31.03 | 29.2748 | 1.154196 | 31.734611 | 30.695786 | 29.776552 | 1.190003 | 1.007536 | 1.071469 | 29.890592 | up | 31.734611 | 30.695786 | 1.038825 | 0.866571 | 0.172254 | 33.338393 | 28.721608 | 64.670812 | 32.120001 | 30.320001 | 27.32 | 27.25 | 30.85 |
CCL | 2001-07-30 | 33 | 33.700001 | 32.799999 | 33.540001 | 21.096788 | 1,120,600 | 33.26 | 32.729223 | 33.700001 | 32.729223 | 32.666001 | 31.172 | 29.3516 | 1.279373 | 32.012363 | 30.906469 | 29.924138 | 0.900002 | 0.999855 | 1.054322 | 30.087033 | up | 32.012363 | 30.906469 | 1.105894 | 0.914436 | 0.191459 | 33.730747 | 28.613253 | 66.940822 | 32.120001 | 30.820001 | 27.5475 | 27.25 | 30.620001 |
CCL | 2001-07-31 | 33.540001 | 33.700001 | 32.919998 | 33.400002 | 21.008732 | 938,600 | 33.390001 | 32.994611 | 33.700001 | 32.919998 | 33.226001 | 31.307 | 29.4374 | 1.366437 | 32.225846 | 31.091175 | 30.060447 | 0.780003 | 0.984151 | 1.026891 | 30.229328 | up | 32.225846 | 31.091175 | 1.134671 | 0.958483 | 0.176188 | 34.039874 | 28.574127 | 65.782178 | 32.120001 | 30.820001 | 27.67 | 27.25 | 30.459999 |
CCL | 2001-08-01 | 33.200001 | 33.310001 | 32.759998 | 32.82 | 20.643908 | 1,071,000 | 33.0225 | 33.192306 | 33.310001 | 32.759998 | 33.290001 | 31.4135 | 29.5034 | 1.398448 | 32.317255 | 31.219236 | 30.168664 | 0.640004 | 0.959569 | 0.988202 | 30.229328 | up | 32.317255 | 31.219236 | 1.098018 | 0.98639 | 0.111629 | 34.210396 | 28.616605 | 61.066428 | 32.120001 | 30.870001 | 27.67 | 27.25 | 29.049999 |
CCL | 2001-08-02 | 32.849998 | 33.43 | 32.849998 | 33.139999 | 20.845194 | 1,057,000 | 33.067499 | 33.107403 | 33.43 | 32.849998 | 33.178001 | 31.5535 | 29.5752 | 1.425221 | 32.443831 | 31.361515 | 30.285187 | 0.61 | 0.9346 | 0.950382 | 30.288854 | up | 32.443831 | 31.361515 | 1.082316 | 1.005575 | 0.076741 | 34.403943 | 28.703057 | 62.657008 | 32.120001 | 31.375001 | 27.7325 | 27.25 | 28.52 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.