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	2004-05-20	40.349998	40.689999	40.169998	40.299999	26.469646	1,790,300	40.377499	40.599363	40.689999	40.169998	40.444	41.9935	43.2078	1.382508	41.101934	42.103762	42.718518	0.520001	0.83244	0.821195	42.805596	down	41.101934	42.103762	-1.001828	-0.851966	-0.149862	44.758516	39.228484	29.793867	40.68	42.475001	44.425	43.57	46.98
CCL	2004-05-21	40.650002	41.099998	40.599998	40.900002	26.863722	2,110,700	40.8125	40.488431	41.099998	40.488431	40.398	41.8235	43.1766	1.289901	41.070867	42.014594	42.647204	0.799999	0.830123	0.819075	42.805596	down	41.070867	42.014594	-0.943727	-0.870319	-0.073409	44.403301	39.243698	37.917514	40.68	42.475001	44.285	43.57	47
CCL	2004-05-24	41.25	41.470001	41.23	41.310001	27.133022	3,267,000	41.315001	40.650465	41.470001	40.650465	40.63	41.7005	43.144	1.20929	41.107657	41.962402	42.594764	0.569999	0.811543	0.794168	42.805596	down	41.107657	41.962402	-0.854745	-0.867204	0.012459	44.11908	39.28192	42.789084	40.76	42.475001	44.285	43.57	47.810001
CCL	2004-05-25	41.32	41.880001	41.200001	41.830002	27.474558	2,467,200	41.557501	40.982733	41.880001	40.982733	40.918001	41.6085	43.1512	1.118124	41.218787	41.952595	42.564774	0.68	0.802147	0.782751	42.805596	down	41.218787	41.952595	-0.733808	-0.840525	0.106717	43.844749	39.372251	48.327268	40.965	42.475001	44.285	43.57	47.810001
CCL	2004-05-26	42.099998	42.34	41.950001	42.029999	27.605925	3,380,500	42.105	41.270117	42.34	41.270117	41.274001	41.5375	43.1736	1.037192	41.343589	41.958328	42.543802	0.509998	0.781279	0.755476	42.805596	down	41.343589	41.958328	-0.61474	-0.795368	0.180628	43.611883	39.463117	50.319228	41.195	42.369999	44.25	43.57	47.66
CCL	2004-05-27	42.5	42.779999	42.34	42.73	28.065693	2,124,600	42.5875	41.687558	42.779999	41.687558	41.760001	41.5175	43.1758	1.008322	41.556883	42.015489	42.551104	0.75	0.779045	0.754928	42.805596	down	41.556883	42.015489	-0.458606	-0.728015	0.269409	43.534144	39.500856	56.622217	41.414999	42.369999	44.089999	43.57	47.560001
CCL	2004-05-28	42.799999	42.990002	42.610001	42.610001	27.986877	1,326,500	42.752501	42.137529	42.990002	42.137529	42.102001	41.5145	43.1746	1.004796	41.718901	42.059527	42.553414	0.380001	0.750542	0.717435	42.805596	down	41.718901	42.059527	-0.340626	-0.650538	0.309911	43.524092	39.504908	55.32637	41.545	42.369999	44.365	43.57	46.75
CCL	2004-06-01	42.619999	42.66	41.93	42.349998	27.816113	1,566,100	42.389999	42.445015	42.66	41.93	42.31	41.4975	43.1714	0.986572	41.815993	42.081044	42.545437	0.73	0.749075	0.718692	42.805596	down	41.815993	42.081044	-0.265051	-0.57344	0.308389	43.470644	39.524356	52.521641	41.545	42.369999	44.3075	43.57	46.5
CCL	2004-06-02	42.5	42.599998	41.849998	41.970001	27.566513	2,561,200	42.229999	42.417507	42.599998	41.849998	42.338	41.4455	43.1714	0.928346	41.839686	42.072818	42.52287	0.75	0.749141	0.721823	42.805596	down	41.839686	42.072818	-0.233132	-0.505378	0.272247	43.302192	39.588809	48.640634	41.58	42.119999	44.037501	43.57	46.59
CCL	2004-06-03	41.970001	42.080002	41.549999	41.619999	27.336637	1,845,900	41.805	42.323753	42.323753	41.549999	42.256	41.3665	43.1578	0.833573	41.805888	42.039276	42.487464	0.530003	0.733488	0.702641	42.805596	down	41.805888	42.039276	-0.233388	-0.45098	0.217593	43.033647	39.699353	45.318931	41.795	41.98	44.037501	43.57	46.209999
CCL	2004-06-04	42	42.5	41.98	42.119999	27.66503	2,300,100	42.15	42.064377	42.5	41.98	42.134	41.339	43.1432	0.796558	41.854213	42.045256	42.473053	0.880001	0.743953	0.720377	42.805596	down	41.854213	42.045256	-0.191042	-0.398993	0.20795	42.932115	39.745885	50.517647	42.095002	41.754999	44.077501	43.57	45.900002
CCL	2004-06-07	42.369999	42.950001	42.369999	42.889999	28.170778	1,803,800	42.645	42.107188	42.950001	42.107188	42.189999	41.4085	43.1324	0.868715	42.013565	42.107829	42.489404	0.830002	0.7501	0.731339	40.647695	up	42.013565	42.107829	-0.094264	-0.338047	0.243783	43.14593	39.67107	57.257151	42.095002	41.690001	44.037501	43.57	45.810001
CCL	2004-06-08	42.450001	43.34	42.450001	43.27	28.420366	1,956,800	42.877501	42.376094	43.34	42.376094	42.374	41.537	43.1204	0.945115	42.206863	42.193916	42.520016	0.889999	0.760092	0.747205	40.653385	up	42.206863	42.193916	0.012947	-0.267848	0.280795	43.42723	39.64677	60.142302	42.445	41.695	44.08	43.57	45.68
CCL	2004-06-09	43.299999	43.599998	43.02	43.099998	28.308718	3,053,100	43.254999	42.626797	43.599998	42.626797	42.599999	41.643	43.0908	0.996827	42.344268	42.261033	42.54276	0.579998	0.747228	0.730485	41.118545	up	42.344268	42.261033	0.083235	-0.197632	0.280867	43.636653	39.649347	58.248039	42.574999	41.824999	44.027499	43.57	45.68
CCL	2004-06-10	43.450001	43.529999	43.110001	43.349998	28.4729	1,771,100	43.36	42.940898	43.529999	42.940898	42.945999	41.7645	43.064	1.050701	42.498996	42.341697	42.574417	0.430001	0.724569	0.700436	41.218691	up	42.498996	42.341697	0.157299	-0.126646	0.283944	43.865902	39.663098	60.231702	42.574999	41.824999	44.027499	43.57	45.970001
CCL	2004-06-14	43.349998	43.41	42.98	43.009998	28.249603	1,451,800	43.187499	43.150449	43.41	42.98	43.123999	41.8655	43.026	1.069256	42.577611	42.391201	42.591498	0.43	0.703529	0.673393	41.218691	up	42.577611	42.391201	0.186411	-0.064034	0.250445	44.004012	39.726987	56.31316	42.574999	41.824999	44.027499	43.57	45.419998
CCL	2004-06-15	43.450001	43.689999	43.330002	43.599998	28.637129	2,681,000	43.5175	43.168974	43.689999	43.168974	43.265998	41.989	42.9858	1.121215	42.734902	42.480741	42.631047	0.680001	0.701848	0.674053	41.48784	up	42.734902	42.480741	0.25416	-0.000395	0.254556	44.23143	39.746569	61.048794	42.619999	41.869999	44.017499	43.57	45.34
CCL	2004-06-16	43.599998	44.080002	43.290001	43.560001	28.610853	1,984,600	43.632501	43.343237	44.080002	43.290001	43.323999	42.1595	42.9382	1.085553	42.86184	42.560687	42.667477	0.790001	0.708145	0.685648	41.628057	up	42.86184	42.560687	0.301153	0.059914	0.241239	44.330606	39.988394	60.569456	42.815001	42.065001	43.367499	43.57	44.389999
CCL	2004-06-17	44.599998	45.299999	44.02	45.209999	29.694603	5,710,700	44.782499	43.487869	45.299999	43.487869	43.745999	42.4005	42.9196	1.20094	43.223095	42.756932	42.767184	1.739998	0.781849	0.791083	42.28675	up	43.223095	42.756932	0.466163	0.141164	0.324999	44.802379	39.99862	70.766698	43.64	42.674999	42.802501	43.450001	44
CCL	2004-06-18	45	45.43	44.799999	45.25	29.720875	2,422,700	45.12	44.135184	45.43	44.135184	44.125999	42.6505	42.8972	1.249166	43.534927	42.941604	42.864549	0.630001	0.771002	0.774975	42.790075	up	43.534927	42.941604	0.593323	0.231596	0.361727	45.148831	40.152168	70.962753	43.9	42.74	42.690001	43.450001	45.459999
CCL	2004-06-21	45.259998	45.68	45.18	45.639999	29.977026	2,075,900	45.439999	44.627592	45.68	44.627592	44.651999	42.9175	42.8904	1.290336	43.858784	43.141485	42.97339	0.5	0.751645	0.747477	43.187568	up	43.858784	43.141485	0.717299	0.328737	0.388563	45.498171	40.336828	72.872956	44.065001	42.865	42.4825	43.275	46.07
CCL	2004-06-22	45.150002	45.709999	45.02	45.669998	29.996729	2,170,300	45.3875	45.033796	45.709999	45.02	45.065999	43.155999	42.8932	1.337764	44.137432	43.328782	43.079139	0.689999	0.747242	0.74173	43.187568	up	44.137432	43.328782	0.80865	0.424719	0.383931	45.831528	40.480471	73.019982	44.345	42.879999	42.4475	43.275	46.77
CCL	2004-06-23	45.580002	46.639999	45.540001	46.599998	30.607557	3,450,200	46.09	45.210648	46.639999	45.210648	45.673999	43.420499	42.9102	1.469996	44.516289	43.571094	43.217212	1.099998	0.772439	0.777556	43.757331	up	44.516289	43.571094	0.945194	0.528814	0.41638	46.360491	40.480507	77.153922	44.81	43.344999	42.4325	43.275	46.610001
CCL	2004-06-24	46.48	46.740002	46.27	46.740002	30.699528	2,978,200	46.557501	45.650324	46.740002	45.650324	45.979999	43.665999	42.9508	1.595073	44.858398	43.805828	43.355361	0.470002	0.750836	0.746801	44.264598	up	44.858398	43.805828	1.05257	0.633565	0.419005	46.856145	40.475854	77.70768	44.860001	43.42	42.4325	43.275	46.41
CCL	2004-06-25	46.669998	46.98	46.52	46.93	30.824316	2,925,100	46.775	46.103912	46.98	46.103912	46.315999	43.910999	43.0072	1.70321	45.177106	44.037248	43.495543	0.46	0.730062	0.718121	44.595637	up	45.177106	44.037248	1.139858	0.734824	0.405034	47.31742	40.504579	78.470352	45.135001	43.539999	42.2625	43.275	45.66
CCL	2004-06-28	46.93	47.18	46.82	47	30.870289	2,632,900	46.9825	46.439456	47.18	46.439456	46.588	44.124499	43.0654	1.811558	45.457551	44.256711	43.632973	0.36	0.703629	0.682309	44.953074	up	45.457551	44.256711	1.20084	0.828027	0.372813	47.747615	40.501383	78.758687	45.235001	43.674999	41.845	43.275	45.66
CCL	2004-06-29	47.009998	47.099998	46.869999	46.98	30.857155	1,596,500	46.989999	46.710978	47.099998	46.710978	46.85	44.342999	43.111	1.881467	45.691774	44.458437	43.764228	0.229999	0.669798	0.637078	45.073765	up	45.691774	44.458437	1.233338	0.909089	0.324248	48.105933	40.580065	78.435473	45.6	43.889999	41.5775	43.275	44.450001
CCL	2004-06-30	46.880001	47.060001	46.610001	47	30.870289	1,987,400	46.887501	46.850488	47.060001	46.610001	46.93	44.575499	43.1596	1.909325	45.89304	44.6467	43.891121	0.45	0.654098	0.61837	45.073765	up	45.89304	44.6467	1.246339	0.976539	0.2698	48.394149	40.756849	78.530359	45.99	44.190001	41.5775	43.275	43.599998
CCL	2004-07-01	47.009998	47.919998	46.970001	47.810001	31.402325	3,644,500	47.4275	46.868995	47.919998	46.868995	47.144	44.867499	43.2334	1.936261	46.187957	44.881019	44.044803	0.949997	0.675234	0.651533	45.490401	up	46.187957	44.881019	1.306938	1.042619	0.264319	48.740021	40.994978	81.987221	46.469999	44.56	41.6175	43.275	43.32
CCL	2004-07-02	47.779999	48.049999	47.5	47.810001	31.402325	3,724,000	47.785	47.148247	48.049999	47.148247	47.32	45.176999	43.3064	1.883855	46.437502	45.097981	44.192458	0.549999	0.666289	0.641379	45.850861	up	46.437502	45.097981	1.339521	1.102	0.237522	48.944709	41.40929	81.987221	46.535	44.799999	41.72	43.275	44
CCL	2004-07-06	47.509998	48	47.32	47.66	31.303795	2,629,700	47.6225	47.466623	48	47.32	47.452	45.454	43.3684	1.816804	46.625579	45.28776	44.32844	0.68	0.667268	0.645241	45.850861	up	46.625579	45.28776	1.337819	1.149163	0.188655	49.087607	41.820392	79.246802	46.795	44.799999	41.782499	43.275	43.689999
CCL	2004-07-07	47.5	47.700001	47.400002	47.560001	31.238113	1,818,500	47.540001	47.544561	47.700001	47.400002	47.568001	45.6875	43.4336	1.76941	46.769336	45.456074	44.455168	0.299999	0.641035	0.610717	45.850861	up	46.769336	45.456074	1.313262	1.181983	0.131279	49.22632	42.14868	77.389682	47.16	44.799999	41.892499	43.275	42.950001
CCL	2004-07-08	47.5	47.5	46.75	46.75	30.706093	3,414,000	47.125	47.542281	47.542281	46.75	47.518001	45.8615	43.4932	1.68842	46.766361	45.55192	44.545161	0.810001	0.653104	0.630646	45.850861	up	46.766361	45.55192	1.214441	1.188475	0.025966	49.23834	42.484659	64.254491	47.285	44.799999	41.9575	43.275	43.389999
CCL	2004-07-09	46.75	46.860001	46.27	46.5	30.541889	3,351,800	46.595	47.333641	47.333641	46.27	47.256	46.0315	43.5498	1.56219	46.725383	45.622149	44.621822	0.590001	0.648596	0.626581	45.850861	up	46.725383	45.622149	1.103234	1.171427	-0.068192	49.155879	42.90712	60.823169	47.16	44.799999	41.9575	43.275	43.959999
CCL	2004-07-12	46.610001	46.860001	46.32	46.59	30.601011	2,099,900	46.595001	46.96432	46.96432	46.32	47.012	46.1935	43.6126	1.432056	46.704555	45.693841	44.699005	0.540001	0.640839	0.617923	45.850861	up	46.704555	45.693841	1.010713	1.139284	-0.128571	49.057611	43.329388	61.617817	47.16	44.799999	41.85	43.275	44.34
CCL	2004-07-13	46.25	46.470001	46.119999	46.209999	30.351412	2,148,400	46.2625	46.77966	46.77966	46.119999	46.722	46.3535	43.6742	1.220838	46.628469	45.732075	44.75826	0.470001	0.628637	0.603131	45.850861	up	46.628469	45.732075	0.896394	1.090706	-0.194312	48.795176	43.911823	56.414688	47.084999	45.015	41.8875	43.275	44.630001
CCL	2004-07-14	46.209999	46.48	45.84	45.900002	30.147806	2,522,400	46.1075	46.52108	46.52108	45.84	46.39	46.4685	43.7388	1.04322	46.516397	45.744514	44.803034	0.64	0.629448	0.606818	45.850861	up	46.516397	45.744514	0.771883	1.026941	-0.255058	48.554941	44.382059	52.518598	46.945	45.209999	41.925	43.275	44.900002
CCL	2004-07-15	45.900002	46.18	45.759998	45.810001	30.088692	2,106,200	45.9125	46.31429	46.31429	45.759998	46.202	46.581	43.8012	0.807823	46.407721	45.749365	44.842523	0.420002	0.614488	0.588136	47.734408	down	46.407721	45.749365	0.658356	0.953224	-0.294868	48.196647	44.965353	51.408538	46.904999	45.25	41.892501	43.275	44.75
CCL	2004-07-16	46.200001	46.200001	45.650002	45.68	30.003304	1,467,300	45.932501	46.113395	46.200001	45.650002	46.038	46.6045	43.8546	0.771878	46.295764	45.744227	44.875365	0.549999	0.609882	0.584322	47.677969	down	46.295764	45.744227	0.551537	0.872887	-0.32135	48.148255	45.060745	49.772086	46.825001	45.515	42.07	43.275	44.599998
CCL	2004-07-19	45.82	46.169998	45.619999	45.68	30.003304	1,188,900	45.822499	46.022948	46.169998	45.619999	45.856	46.626	43.9042	0.737381	46.201031	45.739469	44.906919	0.549999	0.605604	0.58089	47.637669	down	46.201031	45.739469	0.461562	0.790622	-0.32906	48.100762	45.151238	49.772086	46.66	45.515	42.199999	43.275	44.59
CCL	2004-07-20	45.560001	46.310001	45.529999	45.970001	30.193783	1,893,700	45.842501	45.922724	46.310001	45.529999	45.808001	46.6425	43.9702	0.717583	46.165488	45.756546	44.948609	0.780002	0.618061	0.600801	47.637669	down	46.165488	45.756546	0.408942	0.714286	-0.305344	48.077666	45.207334	53.593865	46.515	45.515	42.199999	43.275	45.18
CCL	2004-07-21	46.099998	46.279999	45.419998	45.419998	29.83252	1,244,100	45.804998	45.882612	46.279999	45.419998	45.712	46.63	44.0486	0.737321	46.050797	45.731616	44.967095	0.860001	0.635343	0.626721	47.637669	down	46.050797	45.731616	0.319181	0.635265	-0.316084	48.104642	45.155358	46.385268	46.14	45.67	42.199999	43.275	45.25
CCL	2004-07-22	45.32	45.540001	44.759998	45.34	29.779995	1,947,900	45.24	45.843805	45.843805	44.759998	45.618	46.567	44.1414	0.791834	45.941444	45.702608	44.981718	0.780003	0.645676	0.642049	47.076148	down	45.941444	45.702608	0.238836	0.555979	-0.317143	48.150669	44.983332	45.428163	45.81	45.67	42.244999	43.275	45.360001
CCL	2004-07-23	45.009998	45.049999	44.369999	44.389999	29.156015	1,599,000	44.704999	45.541902	45.541902	44.369999	45.36	46.4495	44.2096	0.927541	45.70276	45.605377	44.958514	0.970001	0.668842	0.674845	46.734533	down	45.70276	45.605377	0.097382	0.46426	-0.366877	48.304582	44.594419	35.943369	45.425	46.035	42.440001	43.275	45.23
CCL	2004-07-26	44.48	44.580002	43.880001	44	28.899849	1,853,600	44.235001	45.123451	45.123451	43.880001	45.024	46.303	44.2712	1.068354	45.440797	45.486461	44.920925	0.700001	0.671067	0.67736	46.262082	down	45.440797	45.486461	-0.045664	0.362275	-0.407939	48.439709	44.166292	32.905972	45.180001	45.965	43.157499	43.275	45.790001
CCL	2004-07-27	44.029999	45.970001	44.029999	45.459999	29.858797	3,298,700	44.8725	44.679226	45.970001	44.029999	44.921999	46.226	44.3606	1.070968	45.443751	45.4845	44.942065	1.970001	0.763848	0.806624	46.262082	down	45.443751	45.4845	-0.040749	0.28167	-0.32242	48.367937	44.084063	49.955516	45.095001	45.965	43.32	43.275	45.639999
CCL	2004-07-28	46.5	46.619999	45.310001	46.07	30.259464	3,859,600	46.125	44.775863	46.619999	44.775863	45.052	46.1805	44.4594	1.056481	45.540097	45.527871	44.986298	1.309998	0.802859	0.856962	46.262082	down	45.540097	45.527871	0.012226	0.227781	-0.215555	48.293463	44.067537	55.090401	45.25	45.965	43.465	43.275	46.450001
CCL	2004-07-29	46.099998	46.889999	46.099998	46.77	30.719231	2,774,900	46.464999	45.450431	46.889999	45.450431	45.338	46.169	44.5918	1.048312	45.729313	45.61988	45.056247	0.819999	0.804083	0.853265	43.935202	up	45.729313	45.61988	0.109432	0.204112	-0.094679	48.265624	44.072376	60.144203	45.385	45.965	43.612499	43.205	46.459999
CCL	2004-07-30	46.759998	46.900002	46.5	46.610001	30.614122	1,867,400	46.6925	45.957715	46.900002	45.957715	45.782	46.109	44.7162	0.981669	45.864803	45.693223	45.117178	0.400002	0.77522	0.807939	44.276184	up	45.864803	45.693223	0.171581	0.197605	-0.026025	48.072337	44.145663	58.523101	45.390002	45.965	44.077499	43.344999	46.970001
CCL	2004-08-02	46.470001	46.509998	45.950001	46.41	30.482773	1,024,200	46.335	46.325108	46.509998	45.950001	46.264	46.039	44.8394	0.900555	45.94868	45.746317	45.167877	0.66	0.76699	0.793145	44.276184	up	45.94868	45.746317	0.202363	0.198557	0.003806	47.84011	44.23789	56.473994	45.390002	45.965	44.140001	43.395001	46.93
CCL	2004-08-03	46.220001	46.459999	45.599998	45.66	29.990158	1,310,300	45.985	46.330054	46.459999	45.599998	46.304	45.939	44.9466	0.818374	45.904267	45.739923	45.187176	0.860001	0.773634	0.799831	44.276184	up	45.904267	45.739923	0.164344	0.191714	-0.02737	47.575748	44.302252	49.477806	45.390002	45.965	44.3375	43.515	46.66
CCL	2004-08-04	45.119999	45.810001	45.119999	45.66	29.990158	2,538,000	45.4275	46.157527	46.157527	45.119999	46.222	45.844	45.0418	0.725283	45.866688	45.734003	45.205718	0.690002	0.76766	0.788848	44.276184	up	45.866688	45.734003	0.132685	0.179908	-0.047224	47.294567	44.393433	49.477806	45.390002	45.965	44.455	43.615	46.93
CCL	2004-08-05	45.509998	45.52	44.369999	44.450001	29.195419	1,730,000	44.9625	45.792513	45.792513	44.369999	45.758	45.729	45.1046	0.75577	45.648736	45.638892	45.176082	1.290001	0.80497	0.838963	44.276184	up	45.648736	45.638892	0.009844	0.145896	-0.136051	47.24054	44.21746	40.167206	45.390002	45.965	44.745	43.615	47.220001
CCL	2004-08-06	44.439999	44.450001	43.41	43.599998	28.637129	2,681,900	43.975	45.377506	45.377506	43.41	45.156	45.584	45.14	0.869673	45.333546	45.487863	45.114275	1.040001	0.821758	0.859067	46.507201	down	45.333546	45.487863	-0.154317	0.085853	-0.24017	47.323346	43.844654	35.161606	45.155001	45.73	45.09	43.615	47.43
CCL	2004-08-09	43.599998	43.82	43.220001	43.32	28.453215	1,396,500	43.49	44.676253	44.676253	43.220001	44.538	45.4205	45.1658	0.971957	45.023769	45.32728	45.043911	0.599999	0.805918	0.83316	46.019481	down	45.023769	45.32728	-0.303511	0.00798	-0.311491	47.364414	43.476586	33.672981	45.060002	45.635	45.514999	43.984999	47.27
CCL	2004-08-10	43.599998	44	43.549999	44	28.899849	1,218,800	43.787499	44.083126	44.083126	43.549999	44.206	45.31	45.1912	1.002618	44.866266	45.228963	45.002974	0.68	0.796924	0.817844	46.019481	down	44.866266	45.228963	-0.362697	-0.066155	-0.296542	47.315236	43.304764	40.285062	45.060002	45.610001	45.667499	44.049999	48.049999
CCL	2004-08-11	43.799999	43.799999	43.16	43.689999	28.696234	1,683,300	43.612499	43.935313	43.935313	43.16	43.812	45.1995	45.2128	1.054607	44.685302	45.114966	44.951485	0.84	0.800001	0.82006	45.940179	down	44.685302	45.114966	-0.429664	-0.138857	-0.290807	47.308713	43.090287	38.405404	45.030001	45.430001	45.7975	44.049999	48.310001
CCL	2004-08-12	43.450001	43.59	42.540001	42.950001	28.210199	2,410,100	43.132501	43.773906	43.773906	42.540001	43.512	45.0565	45.2248	1.156452	44.418333	44.954598	44.872995	1.149998	0.825001	0.853054	45.624161	down	44.418333	44.954598	-0.536265	-0.218339	-0.317927	47.369405	42.743595	34.292182	44.525	45.020001	45.979999	44.049999	47.610001
CCL	2004-08-13	43.470001	43.560001	43.040001	43.389999	28.499193	2,043,200	43.365001	43.453203	43.560001	43.040001	43.47	44.942	45.2532	1.203865	44.260128	44.838702	44.814838	0.61	0.809644	0.828748	45.624161	down	44.260128	44.838702	-0.578574	-0.290386	-0.288189	47.34973	42.53427	38.509194	44.5	44.720002	46.042499	44.049999	48.27
CCL	2004-08-16	43.490002	44.060001	43.220001	43.959999	28.873573	1,409,200	43.682501	43.409102	44.060001	43.220001	43.598	44.856	45.3	1.209791	44.213954	44.773613	44.781315	0.84	0.811812	0.829873	45.624161	down	44.213954	44.773613	-0.559659	-0.34424	-0.215418	47.275582	42.436418	43.56238	44.175001	44.720002	45.979999	44.049999	47.900002
CCL	2004-08-17	44.740002	44.75	44.110001	44.34	29.123169	2,599,800	44.485001	43.545801	44.75	43.545801	43.666	44.7745	45.3444	1.185454	44.233346	44.741493	44.764009	0.790001	0.810254	0.825886	45.624161	down	44.233346	44.741493	-0.508148	-0.377022	-0.131126	47.145407	42.403593	46.706669	44.030001	44.720002	45.979999	44.049999	47.810001
CCL	2004-08-18	44.099998	44.66	44.02	44.630001	29.396513	1,472,600	44.3525	44.015401	44.66	44.015401	43.854	44.735	45.3792	1.175937	44.29437	44.733235	44.758754	0.64	0.798093	0.807298	45.624161	down	44.29437	44.733235	-0.438865	-0.38939	-0.049475	47.086873	42.383127	49.040033	43.645001	44.720002	46.049999	44.049999	47.939999
CCL	2004-08-19	44.799999	45.16	44.639999	44.900002	29.574347	1,840,100	44.875	44.18395	45.16	44.18395	44.244	44.713	45.4118	1.168112	44.387544	44.745588	44.764293	0.529999	0.778943	0.779568	45.624161	down	44.387544	44.745588	-0.358044	-0.383121	0.025077	47.049224	42.376776	51.183074	43.85	44.720002	46.077499	44.049999	47.759998
CCL	2004-08-20	44.860001	45.049999	44.720001	44.75	29.475555	1,641,200	44.845	44.529475	45.049999	44.529475	44.516	44.731	45.4448	1.165644	44.443306	44.745915	44.763732	0.329998	0.746876	0.734611	45.624161	down	44.443306	44.745915	-0.302608	-0.367019	0.06441	47.062288	42.399712	49.926893	43.85	44.720002	46.077499	44.049999	47.59
CCL	2004-08-23	44.799999	45	44.599998	44.599998	29.376747	2,272,600	44.749999	44.687238	45	44.599998	44.644	44.761	45.4698	1.153498	44.467413	44.735106	44.757311	0.400002	0.722099	0.70115	45.624161	down	44.467413	44.735106	-0.267693	-0.347154	0.07946	47.067996	42.454004	48.641265	43.85	44.720002	46.17	44.049999	47.389999
CCL	2004-08-24	44.799999	44.93	44.400002	44.59	29.370167	1,387,800	44.68	44.718618	44.93	44.400002	44.694	44.7175	45.5014	1.142098	44.486272	44.724357	44.75075	0.529998	0.708378	0.684035	45.624161	down	44.486272	44.724357	-0.238085	-0.32534	0.087255	47.001697	42.433303	48.551525	43.85	44.720002	46.0875	44.049999	47.290001
CCL	2004-08-25	44.700001	45.25	44.450001	45.18	29.758785	1,450,600	44.895001	44.699309	45.25	44.450001	44.804	44.673	45.533	1.103307	44.593	44.758109	44.767583	0.799999	0.714922	0.695631	45.624161	down	44.593	44.758109	-0.165109	-0.293294	0.128185	46.879614	42.466386	53.950688	44.145001	44.720002	46.015	44.049999	47.84
CCL	2004-08-26	45.029999	45.25	44.84	45.25	29.804901	1,894,700	45.0925	44.797155	45.25	44.797155	44.874	44.597	45.5668	0.998642	44.694077	44.794545	44.786502	0.41	0.693142	0.667068	45.624161	down	44.694077	44.794545	-0.100468	-0.254729	0.15426	46.594284	42.599716	54.559976	44.235001	44.720002	45.905	44.049999	49.029999
CCL	2004-08-27	45.150002	45.459999	45.080002	45.360001	29.87734	1,007,000	45.262501	44.944827	45.459999	44.944827	44.996	44.5345	45.5698	0.900301	44.796527	44.836431	44.808992	0.379997	0.670774	0.638361	45.624161	down	44.796527	44.836431	-0.039904	-0.211764	0.17186	46.335102	42.733898	55.555163	44.74	44.720002	45.74	44.049999	48.990002
CCL	2004-08-30	45.360001	45.529999	45.119999	45.23	29.791739	918,600	45.31	45.103664	45.529999	45.103664	45.122	44.4755	45.5694	0.804491	44.863215	44.865584	44.825502	0.41	0.652148	0.615525	45.624161	down	44.863215	44.865584	-0.002369	-0.169885	0.167516	46.084482	42.866518	54.048607	44.775	44.720002	45.73	44.049999	49.099998
CCL	2004-08-31	45.459999	45.790001	45.23	45.790001	30.160566	1,367,300	45.5675	45.206832	45.790001	45.206832	45.362	44.482	45.5724	0.815021	45.005797	44.934059	44.863325	0.560001	0.645566	0.609972	43.680083	up	45.005797	44.934059	0.071738	-0.12156	0.193298	46.112042	42.851958	59.183417	45.095002	44.720002	45.5725	44.049999	48.889999
CCL	2004-09-01	45.66	45.799999	45.290001	45.639999	30.061773	1,549,500	45.5975	45.387166	45.799999	45.290001	45.454	44.481	45.5718	0.813511	45.103367	44.986351	44.893783	0.509998	0.635882	0.599975	43.745075	up	45.103367	44.986351	0.117016	-0.073845	0.190861	46.108021	42.853979	57.335253	45.100001	44.720002	45.530001	44.049999	48.799999
CCL	2004-09-02	45.400002	46.470001	45.299999	46.450001	30.595304	1,705,000	45.905001	45.492333	46.470001	45.299999	45.694	44.581	45.5688	0.92481	45.310541	45.09477	44.954811	1.170002	0.674034	0.656978	43.914067	up	45.310541	45.09477	0.215772	-0.015922	0.231693	46.43062	42.73138	63.892371	45.435002	44.720002	45.6075	44.049999	48.830002
CCL	2004-09-03	46.150002	46.52	46.02	46.459999	30.601885	1,271,600	46.2875	45.698667	46.52	45.698667	45.914	44.724	45.5632	0.984337	45.487381	45.195898	45.013838	0.5	0.661603	0.64128	44.34616	up	45.487381	45.195898	0.291483	0.045559	0.245924	46.692675	42.755325	63.965986	45.460001	44.720002	45.675	44.049999	48.509998
CCL	2004-09-07	46.630001	47.150002	46.630001	46.970001	30.937809	2,793,500	46.845001	45.993084	47.150002	45.993084	46.262	44.9065	45.564	1.046716	45.715476	45.327313	45.090551	0.690003	0.663631	0.646152	44.951545	up	45.715476	45.327313	0.388163	0.11408	0.274083	46.999932	42.813068	67.595271	45.800002	44.845002	45.677501	44.049999	48.459999
CCL	2004-09-08	46.970001	47.049999	46.790001	46.93	30.911457	2,699,500	46.935	46.419042	47.049999	46.419042	46.49	45.053	45.5626	1.115919	45.902326	45.44603	45.162686	0.259998	0.6348	0.607537	45.09739	up	45.902326	45.44603	0.456296	0.182523	0.273773	47.284838	42.821162	67.025068	45.995001	44.845002	45.677501	44.074999	48.869999
CCL	2004-09-09	46.939999	47.02	46.009998	46.66	30.733633	3,280,600	46.657499	46.677021	47.02	46.009998	46.694	45.2015	45.5562	1.122588	46.018891	45.535954	45.221404	1.010002	0.6616	0.647783	45.09739	up	46.018891	45.535954	0.482937	0.242606	0.240331	47.446676	42.956325	63.152651	46.115002	44.845002	45.677501	44.074999	48.98
CCL	2004-09-10	46.810001	47.16	46.529999	46.93	30.911457	2,189,000	46.8575	46.66726	47.16	46.529999	46.79	45.4005	45.5548	1.053073	46.159062	45.639217	45.288408	0.630001	0.659343	0.646005	45.09739	up	46.159062	45.639217	0.519845	0.298054	0.221791	47.506647	43.294353	65.310998	46.14	44.85	45.677501	44.109999	49.150002
CCL	2004-09-13	46.939999	47.299999	46.849998	47.220001	31.10248	1,950,000	47.077499	46.76238	47.299999	46.76238	46.942	45.592	45.543	1.015805	46.322283	45.756312	45.364157	0.450001	0.64439	0.626405	45.195784	up	46.322283	45.756312	0.565971	0.351637	0.214334	47.62361	43.560391	67.512181	46.265	44.92	45.677501	44.324999	48.82
CCL	2004-09-14	47.330002	47.43	47.049999	47.43	31.240797	1,448,100	47.31	46.91994	47.43	46.91994	47.034	45.7655	45.5354	1.018722	46.492701	45.880289	45.44517	0.380001	0.625505	0.601764	45.434707	up	46.492701	45.880289	0.612412	0.403792	0.20862	47.802944	43.728056	69.044014	46.360001	44.985001	45.4425	44.625	49.740002
CCL	2004-09-15	47.080002	47.459999	46.860001	47.27	31.135416	2,090,000	47.167501	47.11497	47.459999	46.860001	47.102	45.912	45.5276	1.0136	46.612286	45.98323	45.516732	0.599998	0.623683	0.601588	45.434707	up	46.612286	45.98323	0.629055	0.448845	0.18021	47.939201	43.8848	66.472321	46.379999	45	45.347501	44.625	49.349998
CCL	2004-09-16	47.27	48.23	47.169998	48.049999	31.649166	5,240,800	47.679999	47.141235	48.23	47.141235	47.38	46.083	45.5374	1.0727	46.833472	46.136324	45.616076	1.060002	0.654849	0.647429	45.757712	up	46.833472	46.136324	0.697148	0.498506	0.198642	48.2284	43.9376	71.956209	47.119999	45.385001	45.335001	44.799999	49.169998
CCL	2004-09-17	47.889999	49.139999	47.709999	48.310001	31.820435	5,439,100	48.2625	47.410617	49.139999	47.410617	47.656	46.2535	45.5686	1.14344	47.060631	46.297337	45.72172	1.43	0.710217	0.725686	46.24794	up	47.060631	46.297337	0.763293	0.551463	0.21183	48.540381	43.966619	73.511493	47.574999	45.84	45.230001	44.799999	50.080002
CCL	2004-09-20	48.099998	48.110001	47.560001	47.610001	31.35936	2,072,600	47.845	47.836558	48.110001	47.560001	47.734	46.3965	45.5908	1.12419	47.145149	46.394572	45.79577	0.75	0.713059	0.728118	46.24794	up	47.145149	46.394572	0.750577	0.591286	0.159291	48.64488	44.14812	63.328441	47.574999	46.09	44.7725	44.799999	50.459999
CCL	2004-09-21	47.880001	48.580002	47.860001	48.27	31.794086	3,424,600	48.147501	47.840779	48.580002	47.840779	47.902	46.58	45.6244	1.115003	47.318203	46.533492	45.892799	0.970001	0.731412	0.752306	46.24794	up	47.318203	46.533492	0.784711	0.629971	0.15474	48.810006	44.349994	67.850415	47.574999	46.18	44.610001	44.799999	50.560001
CCL	2004-09-22	48	48.119999	47.75	47.900002	31.550388	2,611,600	47.9425	47.99414	48.119999	47.75	48.028001	46.7455	45.6582	1.047702	47.407711	46.634715	45.971513	0.52	0.716311	0.729075	46.24794	up	47.407711	46.634715	0.772995	0.658576	0.11442	48.840904	44.650097	63.149228	47.834999	46.58	44.447501	44.799999	50.66
CCL	2004-09-23	47.919998	48.080002	47.52	47.810001	31.491102	2,034,100	47.8325	47.96832	48.080002	47.52	47.980001	46.877	45.6964	1.005051	47.469601	46.721773	46.04361	0.560002	0.705146	0.712168	46.24794	up	47.469601	46.721773	0.747828	0.676426	0.071402	48.887103	44.866898	62.023474	47.994999	46.58	44.375001	44.799999	50.560001
CCL	2004-09-24	47.700001	48.139999	47.68	47.939999	31.57671	1,325,700	47.865	47.90041	48.139999	47.68	47.906001	47.0115	45.739	0.954586	47.54197	46.812012	46.117978	0.459999	0.687635	0.686951	46.24794	up	47.54197	46.812012	0.729958	0.687133	0.042825	48.920672	45.102328	63.048148	48	46.770001	44.182501	45.015	51
CCL	2004-09-27	47.939999	47.939999	47.48	47.759998	31.458158	1,537,300	47.779999	47.882705	47.939999	47.48	47.936	47.1315	45.7806	0.884315	47.575513	46.882234	46.182371	0.459999	0.671376	0.664256	46.24794	up	47.575513	46.882234	0.693279	0.688362	0.004918	48.900131	45.36287	60.60958	48	46.770001	44.285001	45.209999	51.639999
CCL	2004-09-28	47.889999	48.02	47.310001	47.59	31.346191	2,012,500	47.7025	47.831352	48.02	47.310001	47.8	47.2495	45.8188	0.76689	47.577742	46.934661	46.237572	0.709999	0.674134	0.66883	46.24794	up	47.577742	46.934661	0.643081	0.679306	-0.036225	48.783281	45.715719	58.315543	48.154999	46.770001	44.285001	45.25	52
CCL	2004-09-29	47.25	47.5	47.029999	47.389999	31.214443	2,315,700	47.2925	47.766926	47.766926	47.029999	47.697999	47.3295	45.8472	0.685792	47.548858	46.968389	46.282766	0.560001	0.665982	0.657947	46.24794	up	47.548858	46.968389	0.580469	0.659538	-0.07907	48.701084	45.957916	55.647002	48.084999	46.770001	44.285001	45.295	52.57
CCL	2004-09-30	47.470001	47.93	47.040001	47.290001	31.148588	3,110,500	47.432501	47.529713	47.93	47.040001	47.593999	47.412	45.8846	0.55946	47.509034	46.992213	46.322265	0.889999	0.681983	0.681152	46.24794	up	47.509034	46.992213	0.516822	0.630995	-0.114173	48.530921	46.29308	54.308854	47.805001	46.795	44.285001	45.295	52.5
CCL	2004-10-01	47.52	48.02	47.290001	47.84	31.510851	2,098,700	47.6675	47.481107	48.02	47.290001	47.574	47.4815	45.9346	0.518503	47.559952	47.055012	46.381784	0.729999	0.685413	0.686037	46.24794	up	47.559952	47.055012	0.50494	0.605784	-0.100844	48.518506	46.444495	60.005484	47.805001	46.99	44.432501	45.295	51.650002
CCL	2004-10-04	48.700001	49.040001	48.349998	49.029999	32.294678	3,367,500	48.78	47.574303	49.040001	47.574303	47.828	47.61	46.0274	0.568108	47.786113	47.201307	46.485636	1.200001	0.722169	0.737433	46.482699	up	47.786113	47.201307	0.584806	0.601588	-0.016782	48.746217	46.473783	69.00866	48.035	47.110001	44.477501	45.295	52.169998
CCL	2004-10-05	48.900002	49.5	48.57	48.990002	32.26833	2,866,600	48.990001	48.177152	49.5	48.177152	48.108	47.711	46.1272	0.625047	47.971327	47.333803	46.583846	0.93	0.737014	0.75669	46.76493	up	47.971327	47.333803	0.637524	0.608776	0.028748	48.961093	46.460907	68.450909	48.265	47.31	44.730001	45.295	52.599998
CCL	2004-10-06	48.810001	49.16	48.75	49.099998	32.340778	2,647,100	48.955	48.583576	49.16	48.583576	48.45	47.8195	46.2	0.669127	48.144968	47.464632	46.682519	0.41	0.713656	0.722021	46.788937	up	48.144968	47.464632	0.680336	0.623088	0.057249	49.157754	46.481246	69.188447	48.265	47.365	44.747501	45.295	53
CCL	2004-10-07	49.099998	49.139999	48.830002	48.889999	32.202454	1,582,500	48.99	48.769288	49.139999	48.769288	48.77	47.931	46.2564	0.651305	48.259589	47.570215	46.769087	0.309997	0.684823	0.680819	46.942544	up	48.259589	47.570215	0.689374	0.636345	0.053029	49.233611	46.628389	66.015462	48.265	47.395001	44.907502	45.295	53.650002
CCL	2004-10-08	48.599998	49.040001	48.580002	48.799999	32.143177	2,026,500	48.755	48.879644	49.040001	48.580002	48.961999	48.0245	46.297	0.634038	48.342729	47.66131	46.84873	0.459999	0.668764	0.658737	46.942544	up	48.342729	47.66131	0.681419	0.64536	0.036059	49.292577	46.756423	64.647123	48.265	47.4	44.910001	45.295	52.619999
CCL	2004-10-11	48.990002	49.07	48.759998	48.830002	32.162933	771,400	48.912501	48.817322	49.07	48.759998	48.922	48.105	46.3414	0.628704	48.417694	47.74788	46.926427	0.310002	0.643139	0.623863	47.043409	up	48.417694	47.74788	0.669814	0.65025	0.019563	49.362407	46.847593	64.908255	48.265	47.754999	45.077502	45.295	52.049999
CCL	2004-10-12	48.549999	48.610001	48.119999	48.509998	31.952154	1,982,600	48.447499	48.864911	48.864911	48.119999	48.825999	48.159	46.3834	0.613882	48.431894	47.804333	46.988528	0.710003	0.647915	0.632477	47.043409	up	48.431894	47.804333	0.627561	0.645713	-0.018151	49.386764	46.931235	59.831995	48.270001	47.754999	45.090001	45.295	51.619999

Subsets and Splits

No community queries yet

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