Split (1)

train · 63.7k rows

symbol stringclasses 11 values	date stringdate 2000-01-03 00:00:00 2022-12-30 00:00:00	Open float64 0.23 345	High float64 0.24 350	Low float64 0.23 342	Close float64 0.23 343	adj_close float64 0.2 336	volume int64 85.5k 7.42B	HA_Close float64 0.23 343	HA_Open float64 0.24 342	HA_High float64 0.24 350	HA_Low float64 0.23 340	SMA_5 float64 0.24 341	SMA_20 float64 0.25 336	SMA_50 float64 0.26 333	STDDEV_20 float64 0 32.6	EMA_12 float64 0.24 337	EMA_26 float64 0.25 334	EMA_50 float64 0.25 328	TR float64 0 47.7	ATR_14 float64 0.01 18.4	ATR_10 float64 0.01 19.6	ST_10_3 float64 0.24 348	STX_10_3 stringclasses 2 values	ema_12 float64 0.24 337	ema_26 float64 0.25 334	macd_12_26_9 float64 -22.19 22.8	signal_12_26_9 float64 -20.04 21.4	hist_12_26_9 float64 -6.92 7.26	UpperBB_20_2 float64 0.27 352	LowerBB_20_2 float64 -1.24 329	RSI_14 float64 9.13 91.5	Tenkan Sen float64 0.24 342	Kijun Sen float64 0.25 334	Senkou Span A float64 0.24 336	Senkou Span B float64 0.25 329	Chikou Span float64 0.23 343
CCL	2003-12-26	39.049999	39.209999	38.869999	38.919998	25.414318	263,600	39.012499	39.005746	39.209999	38.869999	39.124	37.2275	35.6224	1.625656	38.241763	37.154869	36.160946	0.34	0.689436	0.693501	36.959497	up	38.241763	37.154869	1.086894	0.949388	0.137506	40.478812	33.976188	69.902398	38.084999	36.59	34.647501	34.230002	43.349998
CCL	2003-12-29	39.169998	39.34	39.02	39.32	25.675512	1,264,500	39.2125	39.009122	39.34	39.009122	39.164	37.434	35.7168	1.615495	38.407646	37.31525	36.284831	0.420002	0.670191	0.666151	37.181548	up	38.407646	37.31525	1.092396	0.977989	0.114407	40.664991	34.203009	72.320045	38.084999	36.59	34.567501	34.230002	43.869999
CCL	2003-12-30	39.48	39.580002	38.990002	39.27	25.642876	992,300	39.330001	39.110811	39.580002	38.990002	39.146	37.6325	35.8214	1.583061	38.540316	37.460046	36.401896	0.59	0.664463	0.658536	37.309395	up	38.540316	37.460046	1.08027	0.998445	0.081824	40.798623	34.466377	71.546401	38.17	36.790001	34.555001	34.230002	44.23
CCL	2003-12-31	39.330002	39.84	39.330002	39.73	25.943245	1,694,800	39.557501	39.220406	39.84	39.220406	39.224	37.868	35.9394	1.523167	38.723344	37.628191	36.53241	0.57	0.657715	0.649682	37.635955	up	38.723344	37.628191	1.095153	1.017787	0.077366	40.914334	34.821666	74.273131	38.299999	36.995001	34.555001	34.230002	43.919998
CCL	2004-01-02	39.91	40.25	39.75	39.82	26.002007	2,287,800	39.9325	39.388953	40.25	39.388953	39.412	38.1045	36.0664	1.433712	38.89206	37.790547	36.661335	0.52	0.647879	0.636714	38.089858	up	38.89206	37.790547	1.101513	1.034532	0.066981	40.971925	35.237075	74.782321	39.22	37.295	34.555001	34.230002	43.860001
CCL	2004-01-05	40.279999	40.610001	40.189999	40.43	26.400328	3,117,600	40.3775	39.660727	40.610001	39.660727	39.714	38.351	36.215	1.385344	39.128666	37.986062	36.809126	0.790001	0.65803	0.652043	38.443872	up	39.128666	37.986062	1.142604	1.056147	0.086458	41.121688	35.580312	77.965543	39.715001	37.655001	34.555001	34.230002	44.099998
CCL	2004-01-06	40.43	40.799999	40.299999	40.75	26.609276	2,170,800	40.57	40.019113	40.799999	40.019113	40	38.626	36.3624	1.279204	39.378102	38.190798	36.96367	0.5	0.646742	0.636838	38.639484	up	39.378102	38.190798	1.187304	1.082378	0.104926	41.184408	36.067592	79.432282	39.815001	37.859999	34.52	34.230002	43.779999
CCL	2004-01-07	40.700001	41	40.549999	40.830002	26.66153	2,527,700	40.770001	40.294556	41	40.294556	40.312	38.9025	36.5082	1.108749	39.601472	38.386295	37.115291	0.450001	0.632689	0.618155	38.920536	up	39.601472	38.386295	1.215177	1.108938	0.106239	41.119999	36.685001	79.794406	39.915001	37.975001	34.5175	34.230002	44.43
CCL	2004-01-08	40.869999	41.299999	40.849998	41.240002	26.929247	2,791,500	41.065	40.532278	41.299999	40.532278	40.614001	39.1115	36.65	1.13677	39.853553	38.59768	37.277044	0.469997	0.621069	0.603339	39.264982	up	39.853553	38.59768	1.255873	1.138325	0.117548	41.38504	36.83796	81.583924	40.084999	38.125	34.6025	34.230002	45.639999
CCL	2004-01-09	41.130001	41.470001	41	41.029999	26.792126	1,665,600	41.1575	40.798639	41.470001	40.798639	40.856001	39.3095	36.7796	1.106952	40.034545	38.777852	37.424219	0.470001	0.610278	0.590005	39.464985	up	40.034545	38.777852	1.256693	1.161998	0.094694	41.523404	37.095597	77.783948	40.230002	38.24	34.6025	34.230002	45.110001
CCL	2004-01-12	41.029999	41.150002	40.77	41.040001	26.798664	1,949,800	40.997501	40.97807	41.150002	40.77	40.978001	39.4605	36.9038	1.12758	40.18923	38.945419	37.566014	0.380002	0.59383	0.569005	39.464985	up	40.18923	38.945419	1.243812	1.178361	0.065451	41.715661	37.20534	77.836896	40.230002	38.245001	34.840001	34.230002	44.799999
CCL	2004-01-13	41	41.16	40.630001	40.82	26.654999	1,332,900	40.9025	40.987785	41.16	40.630001	40.992001	39.5995	37.0168	1.114529	40.286272	39.084277	37.693622	0.529999	0.58927	0.565104	39.464985	up	40.286272	39.084277	1.201995	1.183088	0.018907	41.828557	37.370443	73.677381	40.400002	38.245001	34.897501	34.230002	44.549999
CCL	2004-01-14	41.549999	42.349998	41.529999	42.279999	27.608364	4,178,400	41.927499	40.945143	42.349998	40.945143	41.282	39.793	37.1642	1.227377	40.592999	39.320997	37.87348	1.529998	0.656465	0.661594	39.955218	up	40.592999	39.320997	1.272002	1.200871	0.071132	42.247754	37.338246	80.952108	41.049999	38.684999	34.937501	34.230002	44.279999
CCL	2004-01-15	42.310001	43	42.200001	42.869999	27.993616	2,850,300	42.595	41.436321	43	41.436321	41.608	40.0345	37.3156	1.33478	40.943307	39.583886	38.069421	0.799999	0.666718	0.675434	40.573698	up	40.943307	39.583886	1.359421	1.232581	0.12684	42.704059	37.364941	82.997113	41.595	39.5	34.985001	34.230002	44.900002
CCL	2004-01-16	43.25	43.790001	43.189999	43.650002	28.502966	3,934,700	43.470001	42.01566	43.790001	42.01566	42.132	40.3285	37.4926	1.452154	41.359721	39.88508	38.288268	0.920002	0.684809	0.699891	41.390327	up	41.359721	39.88508	1.474642	1.280993	0.193649	43.232808	37.424192	85.251482	42.045	40.275	35.782501	34.900002	45.150002
CCL	2004-01-20	43.77	44	43.59	43.900002	28.666204	3,383,100	43.815001	42.74283	44	42.74283	42.704	40.63	37.6834	1.538277	41.750534	40.182481	38.508336	0.41	0.66518	0.670902	41.782295	up	41.750534	40.182481	1.568053	1.338405	0.229648	43.706554	37.553446	85.896905	42.275	40.379999	35.837501	34.900002	44.900002
CCL	2004-01-21	44.009998	44.049999	43.470001	43.700001	28.535606	3,186,000	43.8075	43.278915	44.049999	43.278915	43.280001	40.859	37.8608	1.639249	42.050452	40.443038	38.71193	0.579998	0.659096	0.661811	41.782295	up	42.050452	40.443038	1.607414	1.392207	0.215207	44.137498	37.580502	82.776019	42.34	40.404999	36.295	35.350001	44.369999
CCL	2004-01-22	43.700001	44	43.619999	43.790001	28.594381	2,387,600	43.7775	43.543208	44	43.543208	43.582001	41.0805	38.0296	1.723187	42.318075	40.690961	38.911071	0.380001	0.63916	0.63363	41.909108	up	42.318075	40.690961	1.627113	1.439188	0.187925	44.526875	37.634125	83.074041	42.34	40.404999	36.305	35.360001	45.25
CCL	2004-01-23	43.82	44.02	43.5	43.700001	28.535606	2,409,800	43.76	43.660354	44.02	43.5	43.748001	41.2985	38.1998	1.766651	42.530679	40.913853	39.098872	0.52	0.630649	0.622267	41.909108	up	42.530679	40.913853	1.616826	1.474716	0.14211	44.831803	37.765198	81.554378	42.34	40.404999	36.67	35.710001	45.220001
CCL	2004-01-26	43.700001	44.400002	43.57	44.349998	28.960049	2,072,000	44.005	43.710177	44.400002	43.57	43.888001	41.572	38.3868	1.795705	42.810574	41.168383	39.304798	0.830002	0.644888	0.643041	42.055879	up	42.810574	41.168383	1.642192	1.508211	0.133981	45.163409	37.980591	83.851887	42.515002	40.58	36.672501	35.710001	45.41
CCL	2004-01-27	44.279999	44.279999	43.380001	43.52	28.418072	2,027,500	43.865	43.857589	44.279999	43.380001	43.812	41.802	38.5452	1.731597	42.919717	41.342576	39.4701	0.969997	0.66811	0.675736	42.055879	up	42.919717	41.342576	1.57714	1.521997	0.055144	45.265194	38.338807	71.589776	42.965001	40.58	36.672501	35.710001	45.599998
CCL	2004-01-28	43.52	44.099998	42.43	42.740002	27.908739	3,003,300	43.1975	43.861294	44.099998	42.43	43.62	41.973	38.684	1.640039	42.892068	41.446089	39.598332	1.669998	0.739674	0.775163	42.055879	up	42.892068	41.446089	1.445979	1.506793	-0.060814	45.253078	38.692923	62.360583	43.300002	41.295001	36.672501	35.710001	45.610001
CCL	2004-01-29	44.599998	44.849998	43.560001	44.389999	28.986177	4,989,000	44.349999	43.529397	44.849998	43.529397	43.74	42.229	38.868	1.59489	43.122519	41.664157	39.78624	2.109996	0.837554	0.908646	42.055879	up	43.122519	41.664157	1.458362	1.497107	-0.038745	45.418779	39.039221	70.90535	43.639999	41.834999	37.0575	35.850001	45.240002
CCL	2004-01-30	44.150002	44.57	43.900002	44.419998	29.005751	2,687,000	44.260001	43.939698	44.57	43.900002	43.883999	42.4635	39.0586	1.55234	43.322131	41.868293	39.967956	0.669998	0.825586	0.884781	42.055879	up	43.322131	41.868293	1.453838	1.488453	-0.034615	45.568181	39.35882	71.034101	43.639999	41.84	37.317499	35.92	45.240002
CCL	2004-02-02	44.41	45.060001	44.41	44.880001	29.306131	2,292,900	44.690001	44.099849	45.060001	44.099849	43.99	42.7165	39.272	1.510605	43.561803	42.091383	40.160585	0.650001	0.813044	0.861303	42.151091	up	43.561803	42.091383	1.470421	1.484847	-0.014426	45.737711	39.69529	73.00668	43.745001	41.945002	37.3375	35.940001	44.41
CCL	2004-02-03	44.799999	44.970001	43.91	44	28.731501	3,608,800	44.42	44.394925	44.970001	43.91	44.086	42.895	39.4696	1.435246	43.629218	42.232762	40.311151	1.060001	0.830684	0.881173	42.151091	up	43.629218	42.232762	1.396457	1.467169	-0.070712	45.765492	40.024508	64.024156	43.745001	41.965	37.3375	35.940001	42.459999
CCL	2004-02-04	43.950001	43.959999	43.150002	43.349998	28.307032	3,851,000	43.6025	44.407462	44.407462	43.150002	44.207999	43.025	39.6566	1.345689	43.586261	42.31552	40.430321	0.849998	0.832063	0.878055	42.151091	up	43.586261	42.31552	1.270741	1.427883	-0.157142	45.716378	40.333623	58.316671	43.745001	42.025002	37.3375	35.940001	42.939999
CCL	2004-02-05	43.950001	44.18	43.75	43.869999	28.646614	2,073,700	43.9375	44.004981	44.18	43.75	44.103999	43.177	39.8508	1.253219	43.629913	42.430667	40.565211	0.830002	0.831916	0.87325	42.151091	up	43.629913	42.430667	1.199247	1.382156	-0.182909	45.683439	40.670562	61.289716	43.745001	42.025002	37.3375	35.940001	41.470001
CCL	2004-02-06	43.869999	44.279999	43.869999	44.23	28.881697	2,297,800	44.062499	43.971241	44.279999	43.869999	44.066	43.3265	40.046	1.186557	43.722234	42.563951	40.708928	0.41	0.801779	0.826925	42.151091	up	43.722234	42.563951	1.158284	1.337381	-0.179098	45.699615	40.953385	63.244272	43.745001	42.195002	37.480001	36.025002	40.91
CCL	2004-02-09	44.16	44.279999	43.889999	43.919998	28.679266	2,013,800	44.062499	44.01687	44.279999	43.889999	43.873999	43.471	40.2294	1.061557	43.75266	42.664398	40.834852	0.39	0.772366	0.783233	42.151091	up	43.75266	42.664398	1.088261	1.287557	-0.199296	45.594114	41.347885	60.41539	43.745001	42.405001	37.6475	36.155001	42.619999
CCL	2004-02-10	43.77	44.91	43.639999	43.860001	28.640085	2,804,100	44.045	44.039684	44.91	43.639999	43.845999	43.612	40.405	0.896047	43.769174	42.752962	40.953485	1.270001	0.807912	0.831909	42.151091	up	43.769174	42.752962	1.016212	1.233288	-0.217076	45.404095	41.819905	59.857355	44.105002	42.625	38.2575	36.360001	42.669998
CCL	2004-02-11	43.700001	44.25	43.599998	44.099998	28.796797	2,495,000	43.912499	44.042342	44.25	43.599998	43.995999	43.776	40.5832	0.613878	43.82007	42.852742	41.076878	0.650002	0.796632	0.813719	42.151091	up	43.82007	42.852742	0.967328	1.180096	-0.212769	45.003756	42.548244	61.393509	44.105002	42.68	38.685001	36.540001	42.509998
CCL	2004-02-12	44.52	44.720001	43.619999	43.779999	28.587828	1,920,000	44.16	43.977421	44.720001	43.619999	43.977999	43.851	40.7528	0.503126	43.813905	42.921428	41.182883	1.100002	0.818302	0.842347	42.151091	up	43.813905	42.921428	0.892477	1.122572	-0.230095	44.857251	42.844748	58.195738	44.105002	42.805	38.8375	36.635	41.970001
CCL	2004-02-13	44.799999	44.869999	44.27	44.43	29.012302	2,322,900	44.5925	44.06871	44.869999	44.06871	44.017999	43.929	40.941	0.462304	43.908689	43.033174	41.310221	1.09	0.837709	0.867112	42.151091	up	43.908689	43.033174	0.875515	1.073161	-0.197646	44.853608	43.004392	62.471701	44.060002	42.845001	38.945001	36.924999	42.299999
CCL	2004-02-17	46	46.299999	45.450001	45.639999	29.802401	3,625,300	45.8475	44.330605	46.299999	44.330605	44.361999	44.0285	41.152	0.594379	44.175044	43.226272	41.480016	1.869999	0.911444	0.967401	42.972797	up	44.175044	43.226272	0.948772	1.048283	-0.099511	45.217258	42.839741	68.857588	44.725001	43.465	39.105	37.199999	42.849998
CCL	2004-02-18	45.82	45.950001	44.880001	45.110001	29.537212	2,804,400	45.440001	45.089052	45.950001	44.880001	44.611999	44.089	41.3442	0.64041	44.318884	43.365808	41.622368	1.07	0.922769	0.977661	42.972797	up	44.318884	43.365808	0.953076	1.029242	-0.076166	45.36982	42.80818	63.741276	44.949999	43.465	39.235001	37.285	43.43
CCL	2004-02-19	45.549999	45.639999	44.68	44.799999	29.334236	3,475,500	45.167499	45.264527	45.639999	44.68	44.752	44.144	41.5352	0.652367	44.392901	43.472044	41.746981	0.959999	0.925428	0.975895	42.972797	up	44.392901	43.472044	0.920858	1.007565	-0.086707	45.448734	42.839265	60.891336	44.949999	43.465	39.237501	37.620001	43.869999
CCL	2004-02-20	44.98	45.040001	44.459999	44.549999	29.170538	1,711,800	44.7575	45.216013	45.216013	44.459999	44.906	44.182	41.7202	0.652796	44.41707	43.551892	41.856904	0.580002	0.900755	0.936305	42.972797	up	44.41707	43.551892	0.865178	0.979087	-0.11391	45.487592	42.876407	58.615265	44.949999	43.914999	39.322501	37.620001	44.580002
CCL	2004-02-23	45	45	44	44.279999	28.993744	1,837,800	44.57	44.986756	45	44	44.875999	44.210999	41.8646	0.643067	44.395982	43.605826	41.951927	1	0.907844	0.942675	42.972797	up	44.395982	43.605826	0.790156	0.941301	-0.151145	45.497134	42.924865	56.173142	44.949999	44.25	39.867499	38.059999	44.689999
CCL	2004-02-24	44.279999	45	44	44.900002	29.399694	2,775,100	44.545	44.778378	45	44	44.728	44.2385	42.0212	0.660839	44.473524	43.701691	42.067538	1	0.914427	0.948407	42.972797	up	44.473524	43.701691	0.771833	0.907408	-0.135575	45.560178	42.916822	60.266915	44.949999	44.365	40.5475	38.385	44.91
CCL	2004-02-25	45	45.639999	44.990002	45.150002	29.563417	4,070,300	45.195001	44.661689	45.639999	44.661689	44.736	44.32	42.1638	0.668037	44.577597	43.808973	42.188419	0.739997	0.901967	0.927566	42.972797	up	44.577597	43.808973	0.768624	0.879651	-0.111027	45.656074	42.983925	61.815728	44.959999	44.365	41.16	38.780001	45.610001
CCL	2004-02-26	44.599998	45.240002	44.580002	44.900002	29.399694	2,780,700	44.830001	44.928345	45.240002	44.580002	44.756001	44.428	42.301	0.565961	44.627198	43.88979	42.294755	0.66	0.884684	0.90081	42.972797	up	44.627198	43.88979	0.737408	0.851202	-0.113794	45.559923	43.296077	59.325315	45.15	44.365	41.327499	38.885	45.939999
CCL	2004-02-27	44.389999	45.080002	44.25	44.369999	29.052671	2,507,000	44.5225	44.879173	45.080002	44.25	44.720001	44.427	42.4202	0.56605	44.587629	43.925361	42.376137	0.830002	0.880778	0.893729	42.972797	up	44.587629	43.925361	0.662268	0.813415	-0.151148	45.559099	43.2949	54.328187	45.15	44.365	41.372499	38.91	46.139999
CCL	2004-03-01	44.799999	45.48	44.389999	45.25	29.628895	1,787,100	44.98	44.700836	45.48	44.389999	44.914001	44.4685	42.5644	0.595186	44.689532	44.023483	42.488838	1.110001	0.897151	0.915356	42.972797	up	44.689532	44.023483	0.66605	0.783942	-0.117893	45.658871	43.278129	60.306628	44.975001	44.365	41.372499	38.91	46.369999
CCL	2004-03-02	45.200001	45.57	44.93	45.220001	29.609251	1,851,300	45.230001	44.840418	45.57	44.840418	44.978001	44.4855	42.7134	0.612171	44.771143	44.112114	42.595942	0.64	0.878783	0.887821	42.972797	up	44.771143	44.112114	0.659029	0.75896	-0.09993	45.709842	43.261158	60.018204	44.82	44.365	41.372499	38.91	45.98
CCL	2004-03-03	45.119999	45.450001	45.07	45.41	29.73366	1,545,400	45.2625	45.035209	45.450001	45.035209	45.03	44.556	42.8642	0.634113	44.869429	44.208253	42.706297	0.380001	0.843156	0.837039	42.972797	up	44.869429	44.208253	0.661175	0.739403	-0.078228	45.824227	43.287773	61.281243	44.82	44.365	41.547501	39.085001	45.529999
CCL	2004-03-04	45.240002	45.700001	45.060001	45.599998	29.858067	1,583,900	45.400001	45.148855	45.700001	45.060001	45.17	44.6685	42.9938	0.607941	44.981824	44.311346	42.819776	0.64	0.828645	0.817335	42.972797	up	44.981824	44.311346	0.670478	0.725618	-0.05514	45.884383	43.452617	62.555125	44.850001	44.365	41.7725	39.085001	45.75
CCL	2004-03-05	45.299999	45.830002	45.07	45.610001	29.864603	2,674,200	45.452501	45.274428	45.830002	45.07	45.418	44.7555	43.1188	0.612145	45.078466	44.407542	42.929197	0.760002	0.823742	0.811601	43.015197	up	45.078466	44.407542	0.670924	0.714679	-0.043755	45.97979	43.53121	62.624844	44.915001	44.725001	42.297501	39.085001	44.709999
CCL	2004-03-08	45.889999	45.950001	45.240002	45.240002	29.622345	1,339,800	45.580001	45.363464	45.950001	45.240002	45.416	44.806	43.2368	0.608159	45.103318	44.469206	43.019816	0.709999	0.815617	0.801441	43.190678	up	45.103318	44.469206	0.634112	0.698566	-0.064454	46.022318	43.589682	58.300767	45.100001	44.725001	42.737499	39.309999	44.110001
CCL	2004-03-09	45.220001	45.400002	44.759998	45.240002	29.622345	2,303,700	45.155001	45.471733	45.471733	44.759998	45.420001	44.872	43.364	0.577815	45.124346	44.526302	43.106882	0.640004	0.803073	0.785297	43.190678	up	45.124346	44.526302	0.598044	0.678461	-0.080417	46.02763	43.716371	58.300767	45.100001	44.725001	42.74	39.309999	44.09
CCL	2004-03-10	45.290001	45.48	44.400002	44.41	29.07888	2,632,000	44.895001	45.313367	45.48	44.400002	45.220001	44.8995	43.4738	0.538893	45.014447	44.517687	43.157985	1.079998	0.822854	0.814768	43.190678	up	45.014447	44.517687	0.49676	0.642121	-0.145361	45.977286	43.821714	49.422651	45.100001	44.725001	42.845001	39.415001	44.700001
CCL	2004-03-11	44	44.07	42.380001	42.459999	27.80204	4,623,300	43.2275	45.104184	45.104184	42.380001	44.592001	44.8175	43.5366	0.75027	44.621455	44.365266	43.130613	2.029999	0.909078	0.936291	46.033873	down	44.621455	44.365266	0.256189	0.564935	-0.308745	46.31804	43.316961	35.676773	44.165001	44.34	42.855	39.415001	44.57
CCL	2004-03-12	42.650002	43.18	42.560001	42.939999	28.116343	5,173,800	42.832501	44.165842	44.165842	42.560001	44.058	44.7755	43.61	0.830615	44.362769	44.25969	43.123138	0.720001	0.895573	0.914662	45.613986	down	44.362769	44.25969	0.103079	0.472564	-0.369485	46.436731	43.11427	40.093604	44.165001	44.34	42.885001	39.415001	44.119999
CCL	2004-03-15	42.380001	43.169998	41.299999	41.470001	27.153818	3,455,900	42.08	43.499171	43.499171	41.299999	43.304	44.6275	43.6448	1.111599	43.917728	44.053047	43.058309	1.869999	0.965175	1.010195	45.265585	down	43.917728	44.053047	-0.135319	0.350987	-0.486306	46.850698	42.404303	32.69035	43.625	43.799999	42.885001	39.415001	44.16
CCL	2004-03-16	41.470001	41.869999	40.639999	40.91	26.78713	4,455,900	41.2225	42.789585	42.789585	40.639999	42.438	44.391	43.6666	1.360213	43.455001	43.820228	42.974062	1.23	0.984091	1.032176	44.351527	down	43.455001	43.820228	-0.365228	0.207744	-0.572972	47.111426	41.670575	30.38832	43.295	43.469999	42.970001	39.530001	44.560001
CCL	2004-03-17	41.740002	43	41.740002	42.619999	27.906809	3,428,600	42.275001	42.006043	43	41.740002	42.08	44.2665	43.7104	1.404183	43.326539	43.731323	42.960177	2.09	1.063084	1.137958	44.351527	down	43.326539	43.731323	-0.404784	0.085239	-0.490022	47.074866	41.458134	43.477306	43.295	43.469999	43.075001	39.605002	44.299999
CCL	2004-03-18	42.5	43.009998	41.810001	42.669998	27.939554	1,655,100	42.497499	42.140522	43.009998	41.810001	42.121999	44.16	43.7488	1.44186	43.225533	43.652706	42.948797	1.199997	1.072864	1.144162	44.351527	down	43.225533	43.652706	-0.427173	-0.017244	-0.40993	47.043719	41.276281	43.809991	43.295	43.469999	43.365001	39.700001	43.77
CCL	2004-03-19	42.200001	43.279999	42.189999	42.509998	27.834778	2,704,100	42.544999	42.31901	43.279999	42.189999	42.035999	44.058	43.7824	1.484349	43.11545	43.568061	42.93159	1.09	1.074088	1.138746	44.351527	down	43.11545	43.568061	-0.452611	-0.104317	-0.348293	47.026698	41.089302	42.939016	43.06	43.469999	43.392501	39.880001	43.669998
CCL	2004-03-22	43.25	43.25	41.830002	41.970001	27.481199	4,163,000	42.575001	42.432005	43.25	41.830002	42.135999	43.9425	43.797	1.554386	42.939227	43.449686	42.89388	1.419998	1.098796	1.166871	44.351527	down	42.939227	43.449686	-0.510459	-0.185545	-0.324913	47.051272	40.833728	40.045398	43.06	43.469999	43.455001	39.99	43.450001
CCL	2004-03-23	42.200001	42.790001	42.110001	42.299999	27.697279	3,615,600	42.350001	42.503503	42.790001	42.110001	42.413999	43.8125	43.8224	1.578627	42.840885	43.364524	42.870591	0.82	1.078882	1.132184	44.351527	down	42.840885	43.364524	-0.52364	-0.253164	-0.270475	46.969754	40.655246	42.591467	42.355	43.469999	43.452501	40.005001	43.130001
CCL	2004-03-24	42.400002	43.439999	41.990002	42.849998	28.057407	3,388,400	42.67	42.426752	43.439999	41.990002	42.459999	43.6975	43.8586	1.559727	42.842287	43.326411	42.869783	1.449997	1.10539	1.163965	44.351527	down	42.842287	43.326411	-0.484124	-0.299356	-0.184768	46.816953	40.578046	46.657373	42.039999	43.295	44.095	40.625	42.669998
CCL	2004-03-25	43.139999	43.599998	42.720001	43.43	28.43718	2,688,900	43.2225	42.548376	43.599998	42.548376	42.611999	43.624	43.9108	1.53451	42.932704	43.334084	42.891752	0.879997	1.08929	1.135569	44.351527	down	42.932704	43.334084	-0.40138	-0.319761	-0.081619	46.69302	40.55498	50.628464	42.119999	43.295	44.207499	40.654999	42.689999
CCL	2004-03-26	43.5	44.02	43.5	43.869999	28.725286	2,105,600	43.7225	42.885438	44.02	42.885438	42.883999	43.599	43.9426	1.525765	43.076903	43.373782	42.930115	0.59	1.053627	1.081012	44.351527	down	43.076903	43.373782	-0.296878	-0.315185	0.018306	46.650529	40.54747	53.459058	42.33	43.295	44.207499	40.66	43.009998
CCL	2004-03-29	44.189999	44.779999	44.119999	44.580002	29.190187	2,621,000	44.4175	43.303969	44.779999	43.303969	43.406	43.5655	43.9768	1.494645	43.308149	43.463131	42.994816	0.91	1.043368	1.06391	41.258268	up	43.308149	43.463131	-0.154982	-0.283144	0.128162	46.55479	40.576209	57.675851	43.260001	43.295	44.432499	40.66	43.200001
CCL	2004-03-30	45.380001	45.380001	44.18	44.689999	29.262213	1,982,000	44.9075	43.860734	45.380001	43.860734	43.884	43.539	43.9976	1.468232	43.520742	43.55401	43.061294	1.200001	1.054556	1.07752	41.547442	up	43.520742	43.55401	-0.033269	-0.233169	0.1999	46.475464	40.602536	58.306118	43.595001	43.295	44.599999	40.66	42.669998
CCL	2004-03-31	44.810001	45	44.639999	44.91	29.406269	2,789,800	44.84	44.384117	45	44.384117	44.296	43.514	44.0178	1.438656	43.734474	43.654454	43.133792	0.360001	1.004945	1.005768	41.802696	up	43.734474	43.654454	0.080019	-0.170531	0.250551	46.391312	40.636687	59.601883	43.605002	43.295	44.657499	41.15	41.5
CCL	2004-04-01	44.950001	45.68	44.950001	45.610001	29.864603	2,757,100	45.297501	44.612059	45.68	44.612059	44.732	43.5145	44.056	1.439421	44.023016	43.799309	43.230899	0.77	0.988163	0.982191	42.368428	up	44.023016	43.799309	0.223707	-0.091684	0.315391	46.393342	40.635658	63.489879	43.755001	43.295	44.662499	41.529999	40.700001
CCL	2004-04-02	46.049999	46.060001	45.599998	45.939999	30.080681	3,273,800	45.912499	44.95478	46.060001	44.95478	45.146	43.531	44.099	1.466345	44.317937	43.957879	43.337138	0.460003	0.950437	0.929972	43.040083	up	44.317937	43.957879	0.360058	-0.001335	0.361393	46.46369	40.598309	65.190695	44.025002	43.35	44.7575	41.529999	40.98
CCL	2004-04-05	45.5	46.200001	45.380001	46.139999	30.211643	3,563,400	45.805	45.433639	46.200001	45.380001	45.458	43.576	44.1478	1.53381	44.598254	44.119518	43.447054	0.82	0.94112	0.918975	43.040083	up	44.598254	44.119518	0.478736	0.094679	0.384057	46.64362	40.50838	66.217847	44.095002	43.42	44.7575	41.529999	40.919998
CCL	2004-04-06	46.099998	46.5	45.73	46.369999	30.362246	3,065,800	46.174999	45.61932	46.5	45.61932	45.794	43.6325	44.1882	1.616894	44.87083	44.28622	43.561679	0.77	0.928898	0.904077	43.402768	up	44.87083	44.28622	0.58461	0.192665	0.391945	46.866287	40.398712	67.408873	44.610001	43.57	44.67	41.529999	40.990002
CCL	2004-04-07	46.360001	46.360001	45.799999	45.98	30.106886	2,333,500	46.125	45.89716	46.360001	45.799999	46.008	43.711	44.2374	1.692951	45.041472	44.411685	43.656515	0.57	0.903262	0.87067	43.467991	up	45.041472	44.411685	0.629787	0.280089	0.349697	47.096902	40.325097	63.331556	45	43.57	44.5925	41.529999	41.130001
CCL	2004-04-08	46.200001	46.240002	45.419998	45.529999	29.812229	1,337,100	45.8475	46.01108	46.240002	45.419998	45.991999	43.8645	44.2932	1.712617	45.11663	44.494523	43.729985	0.820004	0.897315	0.865603	43.467991	up	45.11663	44.494523	0.622107	0.348493	0.273614	47.289734	40.439265	58.904258	45.31	43.57	44.5925	41.529999	40.150002
CCL	2004-04-12	45.950001	46.299999	45.75	45.75	29.956272	1,127,600	45.9375	45.92929	46.299999	45.75	45.953999	44.005	44.3204	1.747686	45.214071	44.587521	43.809202	0.77	0.888221	0.856043	43.467991	up	45.214071	44.587521	0.62655	0.404104	0.222446	47.500371	40.509628	60.363119	45.34	43.57	44.6075	41.529999	40.389999
CCL	2004-04-13	46	46	44.650002	44.709999	29.275311	1,668,400	45.34	45.933395	46	44.650002	45.667999	44.166999	44.3262	1.64764	45.136522	44.596594	43.844527	1.349998	0.921205	0.905438	43.467991	up	45.136522	44.596594	0.539928	0.431269	0.108659	47.462279	40.87172	51.123906	45.57	43.57	44.820001	42.244999	40.25
CCL	2004-04-14	44.650002	44.650002	44.060001	44.110001	28.882442	3,387,300	44.367502	45.636698	45.636698	44.060001	45.216	44.327	44.3108	1.459323	44.978595	44.56055	43.854938	0.649998	0.901833	0.879894	43.467991	up	44.978595	44.56055	0.418046	0.428624	-0.010579	47.245645	41.408354	46.68439	45.280001	43.57	44.912501	42.56	40.299999
CCL	2004-04-15	44.310001	44.310001	43.5	44.09	28.869331	1,743,500	44.052501	45.0021	45.0021	43.5	44.838	44.4005	44.3126	1.404824	44.841888	44.525694	43.864156	0.810001	0.895274	0.872905	43.467991	up	44.841888	44.525694	0.316194	0.406138	-0.089944	47.210149	41.590851	46.539306	45	43.57	44.912501	42.565001	40.900002
CCL	2004-04-16	44.650002	44.759998	44.16	44.700001	29.268755	2,390,200	44.5675	44.5273	44.759998	44.16	44.672	44.502	44.3396	1.345287	44.82006	44.538606	43.896934	0.669998	0.879183	0.852614	43.467991	up	44.82006	44.538606	0.281454	0.381201	-0.099748	47.192573	41.811427	51.490778	45	43.57	44.912501	42.565001	41.310001
CCL	2004-04-19	44.5	44.689999	44.099998	44.57	29.183632	2,017,600	44.464999	44.5474	44.689999	44.099998	44.436	44.605	44.3536	1.260962	44.781589	44.540931	43.923329	0.600003	0.859241	0.827353	43.467991	up	44.781589	44.540931	0.240657	0.353093	-0.112435	47.126925	42.083075	50.419024	45	43.57	44.252501	42.584999	41.830002
CCL	2004-04-20	44.689999	44.900002	44.040001	44.119999	28.888987	2,269,400	44.4375	44.5062	44.900002	44.040001	44.318	44.7125	44.3514	1.106711	44.679806	44.509751	43.931041	0.860001	0.859295	0.830618	43.467991	up	44.679806	44.509751	0.170055	0.316485	-0.14643	46.925922	42.499077	46.788603	44.930001	43.57	44.252501	42.645001	42.029999
CCL	2004-04-21	44.299999	44.299999	42.919998	44.16	28.915171	3,492,900	43.919999	44.47185	44.47185	42.919998	44.328	44.8055	44.3562	0.962002	44.599836	44.483844	43.94002	1.380001	0.896489	0.885556	43.467991	up	44.599836	44.483844	0.115992	0.276386	-0.160394	46.729503	42.881496	47.152875	44.609999	43.57	43.7125	42.645001	42.73
CCL	2004-04-22	44.16	44.619999	43.040001	44.560001	29.177086	2,664,000	44.095	44.195924	44.619999	43.040001	44.422	44.891	44.3702	0.848329	44.593707	44.489485	43.964333	1.579998	0.945311	0.955	43.467991	up	44.593707	44.489485	0.104222	0.241954	-0.137731	46.587657	43.194342	50.781364	44.609999	44.120001	43.3825	42.815001	42.610001
CCL	2004-04-23	44.43	44.549999	43.860001	44.299999	29.00684	1,044,900	44.285	44.145462	44.549999	43.860001	44.342	44.9345	44.3742	0.789753	44.548521	44.475449	43.977497	0.7	0.927789	0.9295	43.467991	up	44.548521	44.475449	0.073072	0.208177	-0.135105	46.514006	43.354994	48.452619	44.459999	44.155001	43.3825	43.025	42.349998
CCL	2004-04-26	44.48	44.689999	43.639999	43.77	28.659807	2,457,000	44.145	44.215231	44.689999	43.639999	44.182	44.9295	44.374	0.797129	44.428749	44.423194	43.969359	1.05	0.936518	0.94155	43.467991	up	44.428749	44.423194	0.005555	0.167653	-0.162098	46.523759	43.335241	44.021016	43.91	44.165001	43.3825	43.244999	41.970001
CCL	2004-04-27	43.77	44.189999	43.459999	43.669998	28.594343	2,153,900	43.772499	44.180115	44.189999	43.459999	44.092	44.884	44.3588	0.842792	44.312018	44.367401	43.95762	0.73	0.921767	0.920395	43.467991	up	44.312018	44.367401	-0.055383	0.123046	-0.178429	46.569584	43.198415	43.217814	43.91	44.165001	43.264999	43.299999	41.619999
CCL	2004-04-28	43.73	43.91	43.259998	43.450001	28.450281	3,217,100	43.5875	43.976307	43.976307	43.259998	43.95	44.822	44.315	0.901388	44.1794	44.299446	43.937713	0.650002	0.902355	0.893356	46.265067	down	44.1794	44.299446	-0.120046	0.074427	-0.194473	46.624776	43.019223	41.427039	43.91	44.245001	43.264999	43.424999	42.119999
CCL	2004-04-29	43.450001	43.459999	42.759998	43.130001	28.240746	2,374,900	43.2	43.781903	43.781903	42.759998	43.664	44.733	44.2754	0.97695	44.017954	44.21282	43.906038	0.700001	0.887901	0.87402	45.73206	down	44.017954	44.21282	-0.194866	0.020569	-0.215435	46.686901	42.779099	38.901999	43.83	44.245001	42.912499	43.465	42.889999
CCL	2004-04-30	43.150002	43.299999	42.459999	42.669998	27.939554	2,038,300	42.895	43.490952	43.490952	42.459999	43.338	44.586	44.2328	1.056032	43.810576	44.098537	43.857566	0.84	0.88448	0.870618	45.491854	down	43.810576	44.098537	-0.287961	-0.041137	-0.246824	46.698064	42.473935	35.547774	43.680001	44.48	42.6675	43.465	43.27
CCL	2004-05-03	42.669998	42.900002	42.470001	42.689999	27.952642	1,910,100	42.6825	43.192976	43.192976	42.470001	43.121999	44.4235	44.1956	1.086333	43.63818	43.994201	43.811779	0.430001	0.852017	0.826557	45.164672	down	43.63818	43.994201	-0.356021	-0.104114	-0.251907	46.596165	42.250834	35.806944	43.574999	44.48	42.707499	43.465	43.099998
CCL	2004-05-04	43	43.299999	42.82	43.009998	28.162165	2,447,200	43.032499	42.937738	43.299999	42.82	42.989999	44.267	44.1702	1.050915	43.541536	43.921297	43.780337	0.61	0.83473	0.804901	45.164672	down	43.541536	43.921297	-0.379761	-0.159243	-0.220517	46.36883	42.16517	39.96627	43.574999	44.48	42.8125	43.465	43.349998
CCL	2004-05-05	43.200001	43.330002	42.77	43.200001	28.286587	2,317,000	43.125001	42.985119	43.330002	42.77	42.939999	44.1085	44.1362	0.951383	43.488992	43.867868	43.757578	0.560002	0.815106	0.780411	45.164672	down	43.488992	43.867868	-0.378875	-0.20317	-0.175705	46.011266	42.205734	42.35461	43.574999	44.48	43.2775	43.469999	43.009998
CCL	2004-05-06	42.950001	42.950001	42.439999	42.669998	27.939554	1,617,200	42.7525	43.05506	43.05506	42.439999	42.847999	43.943	44.0866	0.89491	43.362993	43.779137	43.714928	0.760002	0.81117	0.77837	45.030111	down	43.362993	43.779137	-0.416143	-0.245764	-0.170379	45.732821	42.153179	37.833177	43.564999	44.47	43.445001	43.469999	43.599998
CCL	2004-05-07	42.25	42.380001	41.389999	41.5	27.173445	2,526,700	41.88	42.90378	42.90378	41.389999	42.613999	43.7415	44.0186	0.969375	43.076379	43.610312	43.628068	1.279999	0.844658	0.828533	44.370599	down	43.076379	43.610312	-0.533933	-0.303398	-0.230535	45.68025	41.80275	30.175158	42.789999	43.945	43.450001	43.469999	43.560001
CCL	2004-05-10	40.900002	41	40.400002	40.700001	26.649633	3,053,400	40.750001	42.39189	42.39189	40.400002	42.216	43.489	43.9452	1.071044	42.710782	43.394733	43.513242	1.099998	0.862897	0.85568	43.26704	down	42.710782	43.394733	-0.683951	-0.379509	-0.304442	45.631088	41.346911	26.260956	42.155001	43.450001	43.525001	43.469999	45.209999
CCL	2004-05-11	40.549999	41	40.459999	40.98	26.832973	2,202,300	40.7475	41.570946	41.570946	40.459999	41.81	43.3025	43.8598	1.167638	42.444508	43.215864	43.413899	0.540001	0.839833	0.824112	43.202335	down	42.444508	43.215864	-0.771356	-0.457878	-0.313478	45.637775	40.967224	29.698211	41.930001	43.450001	43.687501	43.469999	45.25
CCL	2004-05-12	41	41.130001	40.049999	40.919998	26.793676	3,161,700	40.775	41.159223	41.159223	40.049999	41.353999	43.143	43.7738	1.265319	42.209968	43.0458	43.316099	1.080002	0.856988	0.849701	43.139102	down	42.209968	43.0458	-0.835832	-0.533469	-0.302363	45.673638	40.612361	29.382135	41.690001	43.275	43.757501	43.469999	45.639999
CCL	2004-05-13	40.799999	41.040001	40.439999	40.990002	26.839506	1,823,600	40.8175	40.967111	41.040001	40.439999	41.018	42.988	43.6854	1.331357	42.022281	42.893518	43.22488	0.600002	0.838632	0.824731	43.139102	down	42.022281	42.893518	-0.871237	-0.601023	-0.270215	45.650714	40.325286	30.313991	41.690001	43.205	44.09	43.57	45.669998
CCL	2004-05-14	40.849998	41.240002	40.490002	41.130001	26.93119	2,172,200	40.927501	40.892306	41.240002	40.490002	40.944	42.8095	43.596	1.329062	41.885007	42.762888	43.142728	0.75	0.832301	0.817258	43.139102	down	41.885007	42.762888	-0.87788	-0.656394	-0.221486	45.467623	40.151377	32.239723	41.690001	43.174999	44.285	43.57	46.599998
CCL	2004-05-17	40.5	40.5	40.049999	40.150002	26.289501	2,687,300	40.3	40.909903	40.909903	40.049999	40.834001	42.5885	43.4868	1.387129	41.618083	42.56934	43.025366	1.080002	0.849994	0.843532	42.805596	down	41.618083	42.56934	-0.951257	-0.715367	-0.23589	45.362759	39.814241	26.681394	41.690001	43.174999	44.44	43.57	46.740002
CCL	2004-05-18	40.41	40.709999	40.16	40.389999	26.446644	2,511,800	40.4175	40.604952	40.709999	40.16	40.716	42.402	43.3898	1.420725	41.429147	42.407908	42.922018	0.559997	0.82928	0.815179	42.805596	down	41.429147	42.407908	-0.978761	-0.768045	-0.210715	45.243449	39.560551	29.870146	41.5	43.025	44.455	43.57	46.93
CCL	2004-05-19	41.09	41.310001	40.099998	40.25	26.436802	2,732,400	40.6875	40.511226	41.310001	40.099998	40.582001	42.2065	43.29	1.435029	41.24774	42.248063	42.817233	1.210003	0.856474	0.854661	42.805596	down	41.24774	42.248063	-1.000323	-0.814501	-0.185822	45.076557	39.336443	29.075742	41.215	42.475001	44.57	43.57	47

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.