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	2005-03-08	54.650002	55.07	54.310001	54.5	36.097126	2,283,400	54.632501	54.223109	55.07	54.223109	54.156	54.898	56.1782	0.922506	54.509688	55.060477	55.202373	0.759999	1.052884	1.036694	55.933273	down	54.509688	55.060477	-0.550789	-0.532937	-0.017852	56.743012	53.052989	44.99965	54.209999	53.300002	56.88	54.775	49.68
CCL	2005-03-09	54.299999	54.310001	53.310001	53.450001	35.401669	2,538,000	53.842501	54.427805	54.427805	53.310001	53.986	54.7755	56.0924	0.944844	54.346659	54.941183	55.133652	1.189999	1.062678	1.052024	55.933273	down	54.346659	54.941183	-0.594523	-0.545254	-0.049269	56.665189	52.885812	38.171308	54.190001	53.020001	56.88	54.775	48.650002
CCL	2005-03-10	53.849998	54.139999	53.25	53.669998	35.54739	3,294,700	53.727499	54.135153	54.139999	53.25	53.978	54.684	55.991	0.959487	54.242558	54.847021	55.076254	0.889999	1.050344	1.035822	55.933273	down	54.242558	54.847021	-0.604463	-0.557096	-0.047367	56.602973	52.765027	40.218167	54.16	53.020001	56.685	54.775	49.009998
CCL	2005-03-11	54.400002	54.790001	53.700001	53.869999	35.679859	3,305,300	54.190001	53.931326	54.790001	53.700001	53.996	54.6415	55.902	0.976483	54.185241	54.774649	55.02895	1.120003	1.05532	1.04424	55.933273	down	54.185241	54.774649	-0.589408	-0.563558	-0.02585	56.594466	52.688535	42.094951	54.16	53.020001	56.645	54.775	48.950001
CCL	2005-03-14	54.130001	54.34	53.599998	54.07	35.812321	2,992,700	54.035	54.060663	54.34	53.599998	53.912	54.5675	55.8208	0.95995	54.167512	54.722453	54.991344	0.740002	1.032797	1.013816	55.933273	down	54.167512	54.722453	-0.554941	-0.561835	0.006894	56.4874	52.6476	43.988629	54.16	53.020001	56.56	54.775	47.91
CCL	2005-03-15	54.82	55.099998	54.5	54.509998	36.103748	3,368,400	54.732499	54.047832	55.099998	54.047832	53.913999	54.507	55.7584	0.920824	54.220202	54.706715	54.972468	1.029998	1.032597	1.015434	55.933273	down	54.220202	54.706715	-0.486513	-0.546771	0.060257	56.348648	52.665352	48.016351	54.174999	53.020001	56.612501	54.775	49.98
CCL	2005-03-16	54.52	55.43	54.509998	55.200001	36.560738	3,660,600	54.915	54.390165	55.43	54.390165	54.263999	54.44	55.7162	0.806806	54.37094	54.743255	54.981391	0.920002	1.024555	1.005891	55.933273	down	54.37094	54.743255	-0.372315	-0.511879	0.139565	56.053613	52.826387	53.645702	54.34	52.800002	56.74	54.925	49.209999
CCL	2005-03-17	55.400002	55.740002	54.91	55.400002	36.693226	4,041,200	55.362502	54.652583	55.740002	54.652583	54.61	54.3925	55.6832	0.710677	54.529257	54.791903	54.997807	0.830002	1.010658	0.988302	55.933273	down	54.529257	54.791903	-0.262646	-0.462033	0.199387	55.813855	52.971146	55.16139	54.495001	52.75	56.745	55.515	49.169998
CCL	2005-03-18	55.799999	55.959999	54.52	54.830002	36.315693	11,526,900	55.2775	55.007542	55.959999	54.52	54.802001	54.331	55.6408	0.603995	54.575526	54.794725	54.991226	1.439999	1.041325	1.033472	55.933273	down	54.575526	54.794725	-0.219199	-0.413466	0.194267	55.53899	53.12301	50.130456	54.605	52.75	56.7225	55.88	47.849998
CCL	2005-03-21	54.25	54.32	51.220001	51.59	34.169735	10,660,900	52.845	55.142521	55.142521	51.220001	54.306001	54.1285	55.5254	0.791762	54.116214	54.557338	54.857845	3.610001	1.224802	1.291125	55.933273	down	54.116214	54.557338	-0.441124	-0.418998	-0.022126	55.712025	52.544975	32.169941	53.59	52.75	56.415001	55.88	47.099998
CCL	2005-03-22	52.099998	52.950001	51.599998	52.549999	34.805569	7,339,700	52.299999	53.993761	53.993761	51.599998	53.914001	54.0565	55.4264	0.866927	53.875258	54.408646	54.767341	1.360001	1.234459	1.298012	55.933273	down	53.875258	54.408646	-0.533388	-0.441876	-0.091513	55.790353	52.322647	39.128816	53.59	52.75	56.235	55.88	47.900002
CCL	2005-03-23	52.549999	52.549999	51.880001	51.889999	34.368431	4,467,000	52.2175	53.14688	53.14688	51.880001	53.252	53.964	55.3284	0.99213	53.569833	54.22208	54.654504	0.669998	1.19414	1.235211	55.920633	down	53.569833	54.22208	-0.652246	-0.48395	-0.168296	55.948259	51.979741	36.366483	53.59	52.75	56.235	56.115	48.880001
CCL	2005-03-24	51.790001	51.970001	51.07	51.130001	33.865059	2,555,400	51.490001	52.68219	52.68219	51.07	52.398	53.8235	55.2292	1.17738	53.194475	53.993037	54.516288	0.900001	1.173131	1.20169	55.12507	down	53.194475	53.993037	-0.798562	-0.546872	-0.25169	56.178261	51.468739	33.439054	53.515	52.695002	56.235	56.375	48.82
CCL	2005-03-28	51.259998	51.630001	51.220001	51.540001	34.136612	2,632,400	51.4125	52.086095	52.086095	51.220001	51.74	53.663	55.1374	1.260306	52.93994	53.81133	54.399571	0.5	1.12505	1.131521	54.819564	down	52.93994	53.81133	-0.87139	-0.611776	-0.259614	56.183611	51.142389	36.412846	53.515	52.695002	56.235	56.375	48.889999
CCL	2005-03-29	51.540001	52.040001	51.48	51.52	34.123371	3,469,800	51.645001	51.749298	52.040001	51.48	51.726	53.52	55.0414	1.334727	52.721488	53.641602	54.286647	0.560001	1.084689	1.074369	54.819564	down	52.721488	53.641602	-0.920114	-0.673444	-0.246671	56.189454	50.850547	36.327579	53.515	52.465001	56.235	56.375	50.049999
CCL	2005-03-30	51.5	51.900002	51.290001	51.900002	34.375057	1,774,300	51.647501	51.697149	51.900002	51.290001	51.596001	53.395	54.9346	1.364704	52.595105	53.512595	54.193053	0.610001	1.050783	1.027932	54.678798	down	52.595105	53.512595	-0.917489	-0.722253	-0.195237	56.124407	50.665593	39.238772	53.515	52.430001	56.125	56.375	50.099998
CCL	2005-03-31	51.900002	51.959999	51.5	51.810001	34.315456	3,609,300	51.792501	51.672325	51.959999	51.5	51.580001	53.2705	54.8124	1.39112	52.47432	53.386477	54.0996	0.459999	1.008584	0.971139	54.643416	down	52.47432	53.386477	-0.912157	-0.760234	-0.151923	56.052741	50.48826	38.786452	53.515	52.430001	55.85	56.375	50.040001
CCL	2005-04-01	51.77	51.779999	50.650002	50.779999	33.633247	2,756,600	51.245	51.732413	51.779999	50.650002	51.510001	53.124	54.659	1.492953	52.213655	53.193404	53.969419	1.159999	1.019399	0.990025	54.185075	down	52.213655	53.193404	-0.979749	-0.804137	-0.175612	56.109907	50.138093	33.961503	52.485001	53.305001	53.345001	53.940001	49.84
CCL	2005-04-04	50.5	50.5	49.849998	50.220001	33.262337	2,943,800	50.2675	51.488706	51.488706	49.849998	51.246001	52.946	54.507	1.617641	51.906939	52.973152	53.822383	0.930001	1.013014	0.984022	53.127066	down	51.906939	52.973152	-1.066213	-0.856552	-0.209661	56.181282	49.710718	31.655822	51.4	52.904999	53.345001	53.940001	49
CCL	2005-04-05	50.240002	51.169998	50.200001	51.099998	33.8452	3,028,400	50.6775	50.878103	51.169998	50.200001	51.162	52.7765	54.3928	1.624932	51.782794	52.8344	53.715623	0.969997	1.009941	0.98262	53.127066	down	51.782794	52.8344	-1.051606	-0.895563	-0.156043	56.026364	49.526636	38.698865	51.199999	52.904999	53.150001	53.940001	49.41
CCL	2005-04-06	51.290001	51.509998	51.150002	51.259998	33.951157	2,232,300	51.3025	50.777801	51.509998	50.777801	51.033999	52.6145	54.3128	1.605453	51.702364	52.717778	53.619324	0.41	0.967088	0.925358	53.127066	down	51.702364	52.717778	-1.015413	-0.919533	-0.095881	55.825406	49.403594	39.911345	50.945	52.904999	53.110001	53.940001	49.43
CCL	2005-04-07	51.169998	51.400002	50.5	51.27	33.957794	2,986,400	51.085	51.040151	51.400002	50.5	50.925999	52.5055	54.2356	1.619683	51.635847	52.610535	53.527194	0.900002	0.962296	0.922822	53.127066	down	51.635847	52.610535	-0.974688	-0.930564	-0.044124	55.744867	49.266133	39.99125	50.945	52.904999	52.997502	53.940001	49.669998
CCL	2005-04-08	51.5	51.650002	50.790001	50.93	33.73259	2,564,700	51.217501	51.062575	51.650002	50.790001	50.955999	52.3685	54.1276	1.631836	51.527255	52.486051	53.425343	0.860001	0.95499	0.91654	53.127066	down	51.527255	52.486051	-0.958796	-0.93621	-0.022586	55.632172	49.104828	38.134821	50.945	52.904999	52.997502	53.940001	51.060001
CCL	2005-04-11	51	51.060001	50.389999	50.5	33.447784	2,300,300	50.7375	51.140038	51.140038	50.389999	51.011999	52.2	53.9986	1.642588	51.369216	52.338936	53.310624	0.670002	0.934633	0.891886	53.127066	down	51.369216	52.338936	-0.96972	-0.942912	-0.026808	55.485176	48.914824	35.867128	50.904999	52.904999	52.882501	53.940001	52
CCL	2005-04-12	50.5	50.93	50	50.700001	33.580254	2,134,400	50.5325	50.938769	50.938769	50	50.932	52.0315	53.8782	1.613252	51.26626	52.217533	53.208246	0.93	0.934302	0.895698	53.127066	down	51.26626	52.217533	-0.951274	-0.944585	-0.006689	55.258005	48.804996	37.722131	50.904999	52.904999	52.675002	53.940001	52.950001
CCL	2005-04-13	50.799999	51.23	49.889999	50.130001	33.202732	3,267,600	50.5125	50.735635	51.23	49.889999	50.706	51.8125	53.7288	1.555341	51.091451	52.062901	53.087531	1.340001	0.963281	0.940128	53.127066	down	51.091451	52.062901	-0.971451	-0.949958	-0.021493	54.923182	48.701819	34.646393	50.814999	52.904999	52.615001	53.940001	53.029999
CCL	2005-04-14	50.209999	50.919998	49.529999	49.68	32.904675	2,992,300	50.084999	50.624067	50.919998	49.529999	50.388	51.5365	53.5878	1.405094	50.874304	51.88639	52.953902	1.389999	0.993761	0.985115	53.127066	down	50.874304	51.88639	-1.012086	-0.962383	-0.049702	54.346688	48.726313	32.400311	50.590001	52.744999	53.755	53.940001	52.459999
CCL	2005-04-15	49.669998	49.779999	48.59	48.650002	32.222481	2,612,500	49.1725	50.354533	50.354533	48.59	49.932001	51.199	53.43	1.227719	50.532104	51.646658	52.785122	1.189999	1.007778	1.005604	52.20181	down	50.532104	51.646658	-1.114554	-0.992818	-0.121736	53.654438	48.743562	27.936134	50.120001	52.275	53.605001	53.940001	53.259998
CCL	2005-04-18	48.720001	49.41	48.709999	49.009998	32.460922	2,723,100	48.9625	49.763516	49.763516	48.709999	49.634	50.908	53.2896	0.988154	50.297934	51.45135	52.637078	0.759998	0.990079	0.981043	52.003128	down	50.297934	51.45135	-1.153416	-1.024937	-0.128479	52.884308	48.931692	31.489153	50.120001	52.275	53.59	53.940001	52.66
CCL	2005-04-19	49.279999	49.400002	48.919998	48.950001	32.421169	3,158,700	49.1375	49.363008	49.400002	48.919998	49.284	50.776	53.1384	1.065553	50.09056	51.266064	52.492487	0.480004	0.953645	0.930939	51.952817	down	50.09056	51.266064	-1.175505	-1.055051	-0.120454	52.907107	48.644894	31.212948	50.120001	52.275	53.59	53.940001	52.23
CCL	2005-04-20	49.150002	49.150002	47.900002	47.91	31.732332	4,483,900	48.527502	49.250254	49.250254	47.900002	48.84	50.544	52.9596	1.159925	49.755089	51.017467	52.312781	1.25	0.974813	0.962845	51.413538	down	49.755089	51.017467	-1.262378	-1.096516	-0.165862	52.863849	48.224151	26.8212	49.775002	51.930001	53.59	53.940001	53.139999
CCL	2005-04-21	48.5	50.200001	48.43	49.98	33.103374	4,943,300	49.2775	48.888878	50.200001	48.43	48.9	50.4485	52.8412	1.121255	49.789691	50.940618	52.2213	2.290001	1.068755	1.095561	51.413538	down	49.789691	50.940618	-1.150927	-1.107398	-0.043529	52.691011	48.20599	43.77759	49.565001	51.930001	53.5975	53.940001	52.84
CCL	2005-04-22	50.049999	50.529999	48.84	49.209999	32.593388	2,844,400	49.657499	49.083189	50.529999	48.84	49.012	50.3525	52.7154	1.14184	49.700507	50.812424	52.103209	1.689999	1.11313	1.155005	51.413538	down	49.700507	50.812424	-1.111916	-1.108302	-0.003614	52.63618	48.06882	40.059192	49.565001	51.930001	53.570001	53.940001	52.900002
CCL	2005-04-25	49.299999	49.610001	48.98	49.169998	32.566883	2,093,300	49.265	49.370344	49.610001	48.98	49.044	50.234	52.6044	1.135074	49.61889	50.690763	51.988181	0.630001	1.078621	1.102504	51.413538	down	49.61889	50.690763	-1.071872	-1.101016	0.029144	52.504149	47.963851	39.869734	49.565001	51.930001	53.622501	53.940001	53.110001
CCL	2005-04-26	48.700001	48.709999	47.84	47.849998	31.692612	4,216,200	48.275	49.317672	49.317672	47.84	48.823999	50.0505	52.4504	1.210387	49.346753	50.480336	51.8259	1.329998	1.096576	1.125254	51.413538	down	49.346753	50.480336	-1.133582	-1.107529	-0.026053	52.471274	47.629725	34.132921	49.379999	51.08	53.6775	53.940001	53.220001
CCL	2005-04-27	47.52	47.529999	46.810001	47.099998	31.195871	6,916,200	47.24	48.796336	48.796336	46.810001	48.661999	49.8105	52.278	1.297133	49.001098	50.22994	51.64057	1.039997	1.092535	1.116728	50.520184	down	49.001098	50.22994	-1.228842	-1.131792	-0.09705	52.404765	47.216234	31.370904	48.67	49.880001	53.17	53.940001	52.299999
CCL	2005-04-28	47.049999	48.150002	46.759998	47.900002	31.725723	5,325,000	47.465	48.018168	48.150002	46.759998	48.245999	49.615	52.1052	1.274365	48.831699	50.057352	51.493881	1.390004	1.113783	1.144056	50.520184	down	48.831699	50.057352	-1.225653	-1.150564	-0.075089	52.163729	47.06627	37.207705	48.644999	49.654999	53.17	53.940001	52.25
CCL	2005-04-29	48.25	48.880001	47.93	48.880001	32.374817	4,446,200	48.485001	47.741584	48.880001	47.741584	48.179999	49.52	51.9558	1.253597	48.83913	49.970141	51.391376	0.979999	1.104227	1.12765	50.520184	down	48.83913	49.970141	-1.131011	-1.146653	0.015643	52.027194	47.012806	43.542157	48.644999	49.4	53.17	53.940001	52.07
CCL	2005-05-02	48.790001	49.220001	48.650002	48.82	32.335083	2,951,800	48.870001	48.113292	49.220001	48.113292	48.11	49.45	51.811	1.251538	48.836187	49.884945	51.290538	0.569999	1.066068	1.071885	50.520184	down	48.836187	49.884945	-1.048758	-1.127074	0.078316	51.953076	46.946924	43.254449	48.644999	49.4	53.105001	53.940001	51.490002
CCL	2005-05-03	48.75	49.130001	48.5	48.889999	32.381443	2,638,500	48.8175	48.491647	49.130001	48.491647	48.318	49.3395	51.676	1.19445	48.844466	49.811246	51.196399	0.630001	1.03492	1.027696	50.520184	down	48.844466	49.811246	-0.96678	-1.095015	0.128236	51.7284	46.9506	43.721647	48.644999	49.4	53.105001	53.940001	51.630001
CCL	2005-05-04	49.139999	50.049999	48.869999	50.049999	33.14975	2,636,700	49.527499	48.654573	50.049999	48.654573	48.908	49.279	51.5972	1.120404	49.029932	49.828931	51.151442	1.18	1.045283	1.042927	50.520184	down	49.029932	49.828931	-0.798999	-1.035812	0.236813	51.519808	47.038192	50.931441	48.644999	49.359999	52.99	53.940001	51
CCL	2005-05-05	50.049999	50.459999	49.830002	50.099998	33.182869	2,484,200	50.11	49.091036	50.459999	49.091036	49.347999	49.2205	51.5244	1.038529	49.194558	49.84901	51.110209	0.629997	1.01562	1.001634	50.520184	down	49.194558	49.84901	-0.654452	-0.95954	0.305088	51.297557	47.143442	51.221507	48.609999	49.359999	52.9725	53.940001	50.900002
CCL	2005-05-06	50.16	50.34	49.990002	50.040001	33.14312	1,812,200	50.132501	49.600518	50.34	49.600518	49.579999	49.176	51.4464	0.978772	49.324626	49.863158	51.06824	0.349998	0.968075	0.93647	50.520184	down	49.324626	49.863158	-0.538531	-0.875338	0.336807	51.133543	47.218456	50.833183	48.609999	49.269999	52.9725	53.940001	51.450001
CCL	2005-05-09	49.900002	49.91	49.490002	49.84	33.010651	1,976,700	49.785001	49.866509	49.91	49.490002	49.783999	49.143	51.3482	0.942227	49.403914	49.861442	51.020074	0.549999	0.938213	0.897823	50.520184	down	49.403914	49.861442	-0.457528	-0.791776	0.334248	51.027453	47.258547	49.486346	48.609999	49.205	52.895001	53.940001	52.02
CCL	2005-05-10	49.400002	49.439999	48.860001	49	32.4543	2,994,000	49.175001	49.825755	49.825755	48.860001	49.806	49.058	51.2406	0.868141	49.341774	49.797632	50.940855	0.979999	0.941197	0.906041	50.520184	down	49.341774	49.797632	-0.455858	-0.724593	0.268735	50.794283	47.321717	44.190574	48.609999	49.205	52.152499	53.940001	54.330002
CCL	2005-05-11	48.950001	49.599998	48.599998	49.41	32.725853	2,440,200	49.139999	49.500378	49.599998	48.599998	49.678	49.022	51.1408	0.835669	49.35227	49.768918	50.880822	1	0.945397	0.915437	50.520184	down	49.35227	49.768918	-0.416648	-0.663004	0.246356	50.693338	47.350661	47.162742	49.195	49.205	52.052499	53.550002	55.540001
CCL	2005-05-12	49.450001	49.5	49.130001	49.43	32.739105	2,639,600	49.377501	49.320189	49.5	49.130001	49.544	49.0095	51.0434	0.827135	49.364229	49.743813	50.823927	0.369999	0.904298	0.860893	50.520184	down	49.364229	49.743813	-0.379585	-0.60632	0.226735	50.66377	47.35523	47.310151	49.48	49.205	51.924999	53.470002	55.5
CCL	2005-05-13	49.25	50.139999	49.25	49.669998	32.89806	2,974,700	49.577499	49.348845	50.139999	49.25	49.47	49.0605	50.9626	0.835209	49.41127	49.738345	50.778675	0.889999	0.903276	0.863803	50.520184	down	49.41127	49.738345	-0.327075	-0.550471	0.223396	50.730917	47.390082	49.143692	49.48	49.205	51.924999	53.300002	55.32
CCL	2005-05-16	49.869999	51.18	49.869999	51.060001	33.818703	2,529,500	50.495	49.463172	51.18	49.463172	49.714	49.163	50.9082	0.946996	49.664921	49.836246	50.789707	1.510002	0.946614	0.928423	47.73973	up	49.664921	49.836246	-0.171325	-0.474642	0.303317	51.056992	47.269008	58.2134	49.889999	48.994999	51.924999	53.300002	55.130001
CCL	2005-05-17	51.09	52.110001	51.09	52	34.441299	2,856,800	51.5725	49.979086	52.110001	49.979086	50.314	49.3155	50.8584	1.13734	50.024164	49.996524	50.83717	1.05	0.953999	0.940581	48.778258	up	50.024164	49.996524	0.02764	-0.374185	0.401825	51.59018	47.04082	63.016806	50.355	49.435	51.904999	53.300002	54.16
CCL	2005-05-18	51.639999	53.009998	51.34	52.950001	35.205917	5,332,200	52.235	50.775793	53.009998	50.775793	51.022	49.5675	50.8274	1.34832	50.474293	50.2153	50.920026	1.669998	1.005141	1.013523	49.134431	up	50.474293	50.2153	0.258993	-0.24755	0.506542	52.264141	46.870859	67.129277	50.804998	49.884998	51.904999	53.300002	55.119999
CCL	2005-05-19	52.419998	53.119999	52.099998	53.029999	35.259102	3,218,000	52.667499	51.505396	53.119999	51.505396	51.742	49.72	50.819	1.554197	50.867478	50.423796	51.00277	1.020001	1.006203	1.014171	49.567487	up	50.867478	50.423796	0.443682	-0.109303	0.552985	52.828393	46.611606	67.45744	50.859999	49.939999	51.859999	53.300002	54.630001
CCL	2005-05-20	52.799999	52.810001	52.049999	52.459999	34.880116	2,560,800	52.53	52.086447	52.810001	52.049999	52.3	49.8825	50.7948	1.664085	51.112481	50.574626	51.059916	0.98	1.004331	1.010753	49.567487	up	51.112481	50.574626	0.537855	0.020128	0.517727	53.210669	46.55433	62.657518	50.859999	49.939999	51.6675	53.300002	55.119999
CCL	2005-05-23	52.91	53.419998	52.560001	53.259998	35.412029	1,488,700	53.037499	52.308223	53.419998	52.308223	52.739999	50.087	50.7826	1.816269	51.442869	50.773542	51.146194	0.959999	1.001165	1.005678	49.972965	up	51.442869	50.773542	0.669326	0.149968	0.519358	53.719537	46.454462	66.283654	51.009998	50.089998	51.1975	52.865	55.029999
CCL	2005-05-24	52.75	52.849998	52.400002	52.66	35.013103	3,455,500	52.665	52.672861	52.849998	52.400002	52.871999	50.3275	50.7544	1.822912	51.63012	50.91328	51.205559	0.859996	0.991081	0.99111	49.972965	up	51.63012	50.91328	0.71684	0.263342	0.453497	53.973324	46.681675	61.463064	51.275	50.089998	51.1975	52.865	54.549999
CCL	2005-05-25	52.459999	52.549999	51.990002	52.23	34.727188	2,864,200	52.3075	52.668931	52.668931	51.990002	52.727999	50.584	50.7088	1.701765	51.722409	51.010815	51.245733	0.669998	0.968147	0.958999	49.972965	up	51.722409	51.010815	0.711594	0.352993	0.358601	53.987529	47.18047	58.19648	51.334999	50.089998	51.1975	52.865	54.720001
CCL	2005-05-26	52.48	53.150002	52.389999	53.139999	35.332245	4,004,600	52.79	52.488215	53.150002	52.389999	52.749999	50.846	50.6676	1.669864	51.9405	51.168532	51.320018	0.920002	0.964708	0.955099	49.972965	up	51.9405	51.168532	0.771967	0.436788	0.33518	54.185728	47.506272	62.71291	51.644999	50.089998	50.852501	52.520001	55.279999
CCL	2005-05-27	52.990002	52.990002	52.509998	52.84	35.132786	1,011,600	52.832501	52.639108	52.990002	52.509998	52.825999	51.044	50.6164	1.659221	52.078884	51.292345	51.379625	0.630001	0.9408	0.922589	49.982232	up	52.078884	51.292345	0.78654	0.506738	0.279802	54.362442	47.725557	60.396282	52.254999	50.089998	50.747501	52.520001	54.139999
CCL	2005-05-31	52.52	52.970001	52.459999	52.900002	35.172676	2,853,500	52.712501	52.735804	52.970001	52.459999	52.754	51.248	50.5778	1.621785	52.20521	51.41143	51.439248	0.510002	0.910029	0.88133	50.071009	up	52.20521	51.41143	0.79378	0.564146	0.229633	54.491569	48.00443	60.708907	52.379999	50.089998	50.747501	52.300002	54.66
CCL	2005-06-01	52.900002	53.75	52.650002	53.110001	35.312302	3,310,400	53.102501	52.724152	53.75	52.650002	52.844	51.459	50.6082	1.572628	52.344409	51.53725	51.504767	1.099998	0.923598	0.903197	50.490409	up	52.344409	51.53725	0.807158	0.612749	0.19441	54.604255	48.313745	61.844141	52.870001	50.254999	50.747501	52.25	54.740002
CCL	2005-06-02	53.139999	53.290001	52.75	53.220001	35.385429	1,842,900	53.1	52.913327	53.290001	52.75	53.042001	51.6175	50.6216	1.582859	52.479115	51.661899	51.572031	0.540001	0.896198	0.866878	50.490409	up	52.479115	51.661899	0.817217	0.653642	0.163574	54.783217	48.451783	62.456057	52.870001	50.254999	50.23	52.219999	54.950001
CCL	2005-06-03	52.970001	53.18	52.279999	52.299999	34.77372	2,110,400	52.6825	53.006664	53.18	52.279999	52.874001	51.7275	50.6298	1.547908	52.451559	51.709165	51.600579	0.940002	0.899327	0.87419	50.490409	up	52.451559	51.709165	0.742394	0.671393	0.071001	54.823316	48.631684	54.573095	52.870001	50.254999	49.275001	51.705	54.860001
CCL	2005-06-06	52.450001	52.650002	51.98	52.25	34.740498	2,015,200	52.332501	52.844582	52.844582	51.98	52.756001	51.838	50.6522	1.49922	52.42055	51.749227	51.626047	0.670002	0.882947	0.853771	50.490409	up	52.42055	51.749227	0.671323	0.671379	-0.000056	54.836439	48.839561	54.172916	52.865	50.84	49.149999	51.679998	54.509998
CCL	2005-06-07	52.439999	52.619999	52.07	52.07	34.620815	3,082,200	52.3	52.588541	52.619999	52.07	52.59	51.9495	50.6628	1.423833	52.366619	51.772988	51.643457	0.549999	0.859165	0.823394	50.490409	up	52.366619	51.772988	0.593631	0.655829	-0.062198	54.797166	49.101834	52.675373	52.865	51.125	49.022499	51.679998	54.349998
CCL	2005-06-08	52.099998	52.43	51.330002	51.490002	34.235176	3,169,300	51.837501	52.44427	52.44427	51.330002	52.266	52.074	50.6622	1.25069	52.231755	51.752026	51.637439	1.099998	0.876367	0.851054	50.490409	up	52.231755	51.752026	0.479729	0.620609	-0.14088	54.57538	49.57262	48.064723	52.540001	51.125	49.022499	51.625	54.380001
CCL	2005-06-09	51.299999	51.950001	51.18	51.630001	34.328251	1,847,300	51.515	52.140885	52.140885	51.18	51.948	52.185	50.6568	1.090005	52.139177	51.742987	51.637147	0.770001	0.86877	0.842949	50.490409	up	52.139177	51.742987	0.39619	0.575725	-0.179535	54.36501	50.00499	49.220115	52.465	51.174999	49.022499	51.625	53.990002
CCL	2005-06-10	51.5	51.599998	50.720001	51	33.909378	3,198,800	51.205	51.827943	51.827943	50.720001	51.688001	52.2635	50.6406	0.925233	51.963919	51.687951	51.612161	0.91	0.871715	0.849654	50.490409	up	51.963919	51.687951	0.275968	0.515774	-0.239806	54.113966	50.413034	44.430018	52.235001	51.174999	49.002499	51.394999	54.27
CCL	2005-06-13	50.900002	51.380001	50.57	50.900002	33.842892	2,175,000	50.937501	51.516471	51.516471	50.57	51.418001	52.325	50.643	0.771952	51.80024	51.629585	51.584233	0.810001	0.867306	0.845689	50.490409	up	51.80024	51.629585	0.170655	0.44675	-0.276095	53.868904	50.781096	43.702995	52.16	51.174999	48.984999	51.359999	54.380001
CCL	2005-06-14	51.049999	53.720001	51	51.450001	34.208588	3,821,000	51.805	51.226986	53.720001	51	51.294001	52.3445	50.6676	0.742687	51.746357	51.616282	51.578969	2.819999	1.006784	1.04312	50.490409	up	51.746357	51.616282	0.130075	0.383415	-0.25334	53.829873	50.859127	48.677338	52.145001	51.174999	48.939999	51.359999	54.349998
CCL	2005-06-15	51.59	52.18	51.560001	52.02	34.587578	3,952,900	51.8375	51.515993	52.18	51.515993	51.400001	52.3455	50.686	0.742212	51.788456	51.646187	51.596264	0.729999	0.987014	1.011808	50.490409	up	51.788456	51.646187	0.142269	0.335186	-0.192917	53.829923	50.861077	53.284256	52.145001	51.174999	48.907499	51.359999	53.82
CCL	2005-06-16	52.400002	54.919998	52.23	54.330002	36.123474	5,902,300	53.470001	51.676747	54.919998	51.676747	51.940001	52.4145	50.7474	0.856685	52.179463	51.844988	51.70347	2.899998	1.123656	1.200627	50.490409	up	52.179463	51.844988	0.334475	0.335044	-0.000569	54.127871	50.701129	66.434143	52.744999	51.759998	48.907499	51.359999	53.450001
CCL	2005-06-17	55.18	55.549999	54.75	55.540001	36.927971	4,706,800	55.255	52.573374	55.549999	52.573374	52.848001	52.54	50.8328	1.100698	52.696469	52.118693	51.853922	1.219997	1.130537	1.202564	51.542308	up	52.696469	52.118693	0.577776	0.38359	0.194186	54.741397	50.338604	71.033637	53.06	52.34	49.2	51.359999	53.450001
CCL	2005-06-20	55.25	55.75	55.09	55.5	36.901382	3,717,300	55.3975	53.914187	55.75	53.914187	53.768001	52.692	50.9242	1.283751	53.127781	52.36916	51.996905	0.66	1.096928	1.148307	51.975078	up	53.127781	52.36916	0.758621	0.458596	0.300025	55.259502	50.124498	70.688785	53.16	52.5	49.3425	51.359999	53.310001
CCL	2005-06-21	55.25	55.68	55.150002	55.32	36.781693	2,461,000	55.350001	54.655843	55.68	54.655843	54.542001	52.795001	51.0206	1.408319	53.465046	52.587741	52.127223	0.529998	1.056433	1.086476	52.155572	up	53.465046	52.587741	0.877305	0.542338	0.334967	55.611639	49.978362	69.063958	53.16	52.81	49.3425	51.359999	53.419998
CCL	2005-06-22	55.349998	55.610001	55.09	55.130001	36.655376	2,882,400	55.295	55.002922	55.610001	55.002922	55.164001	52.918501	51.1092	1.501102	53.721193	52.776056	52.244979	0.520001	1.018116	1.029829	52.260514	up	53.721193	52.776056	0.945136	0.622898	0.322239	55.920705	49.916296	67.305347	53.16	53.16	49.442499	51.359999	52.400002
CCL	2005-06-23	55.290001	55.490002	54.080002	54.16	36.010429	2,415,800	54.755001	55.148961	55.490002	54.080002	55.13	53.015001	51.1898	1.516469	53.788701	52.878571	52.320078	1.41	1.046108	1.067846	52.260514	up	53.788701	52.878571	0.910131	0.680344	0.229786	56.047939	49.982062	59.03985	53.16	53.16	49.895	51.359999	51.759998
CCL	2005-06-24	54.240002	55.360001	54.240002	55.119999	36.648727	2,737,300	54.740001	54.951981	55.360001	54.240002	55.046	53.114001	51.2986	1.588002	53.993516	53.044602	52.429879	1.200001	1.0571	1.081062	52.260514	up	53.993516	53.044602	0.948914	0.734058	0.214856	56.290005	49.937996	63.78057	53.375	53.16	50.344998	51.359999	51.950001
CCL	2005-06-27	54.900002	54.93	54.549999	54.630001	36.322937	1,692,600	54.752501	54.845991	54.93	54.549999	54.872	53.203501	51.4182	1.621829	54.091437	53.162039	52.516158	0.57	1.022307	1.029955	52.260514	up	54.091437	53.162039	0.929398	0.773126	0.156272	56.447158	49.959843	59.965583	53.655001	53.16	50.399999	51.359999	51.639999
CCL	2005-06-28	54.25	55.279999	53.84	55.119999	36.648727	2,410,400	54.6225	54.799246	55.279999	53.84	54.832	53.314501	51.5404	1.67506	54.249677	53.307073	52.618269	1.439999	1.052142	1.07096	52.260514	up	54.249677	53.307073	0.942604	0.807022	0.135582	56.66462	49.964381	62.388351	53.99	53.16	50.399999	51.359999	51.549999
CCL	2005-06-29	54.889999	55.23	54.450001	55.029999	36.588879	1,907,800	54.9	54.710873	55.23	54.450001	54.812	53.4105	51.662	1.717211	54.369727	53.434698	52.712847	0.779999	1.032704	1.041864	52.260514	up	54.369727	53.434698	0.935029	0.832623	0.102406	56.844923	49.976078	61.650367	54.795	53.16	50.549998	51.359999	51.759998
CCL	2005-06-30	55.040001	55.150002	54.419998	54.549999	36.269741	1,988,600	54.79	54.805436	55.150002	54.419998	54.889999	53.477	51.7948	1.735105	54.397461	53.517312	52.784892	0.730004	1.011082	1.010678	52.260514	up	54.397461	53.517312	0.880149	0.842128	0.03802	56.94721	50.00679	57.728296	54.795	53.16	50.682499	51.359999	52.200001
CCL	2005-07-01	54.669998	54.889999	54.580002	54.720001	36.382774	1,175,600	54.715	54.797718	54.889999	54.580002	54.81	53.598	51.8896	1.733085	54.447083	53.6064	52.860779	0.34	0.963148	0.94361	52.260514	up	54.447083	53.6064	0.840682	0.841839	-0.001157	57.064171	50.13183	58.729713	54.76	53.16	50.712499	51.359999	52.470001
CCL	2005-07-05	54.470001	55.57	54.119999	55.279999	36.7551	2,086,500	54.86	54.756359	55.57	54.119999	54.939999	53.7495	52.011	1.741461	54.575224	53.730371	52.95565	1.450001	0.997923	0.994249	52.260514	up	54.575224	53.730371	0.844853	0.842442	0.002411	57.232423	50.266578	61.929157	54.725001	53.16	50.867498	51.359999	51.790001
CCL	2005-07-06	54.75	54.950001	54.139999	54.139999	35.997124	1,543,300	54.495	54.808179	54.950001	54.139999	54.743999	53.853	52.1104	1.697344	54.508266	53.760714	53.002095	1.14	1.008071	1.008824	52.260514	up	54.508266	53.760714	0.747552	0.823464	-0.075912	57.247689	50.458311	52.93283	54.705	53.16	51.172499	51.359999	51.150002
CCL	2005-07-07	52.68	54.75	52.619999	54.66	36.342873	7,234,400	53.6775	54.65159	54.75	52.619999	54.67	54.0115	52.2466	1.610878	54.53161	53.827327	53.067111	2.130001	1.088209	1.120942	52.260514	up	54.53161	53.827327	0.704282	0.799628	-0.095345	57.233256	50.789744	56.067824	54.095	53.16	51.234999	51.359999	50.459999
CCL	2005-07-08	54.560001	54.900002	54.209999	54.740002	36.396065	2,482,300	54.602501	54.164545	54.900002	54.164545	54.708	54.167	52.3994	1.516214	54.56367	53.894933	53.132715	0.690003	1.059766	1.077848	52.260514	up	54.56367	53.894933	0.668737	0.77345	-0.104712	57.199429	51.134572	56.547355	54.095	53.16	51.5625	51.359999	50.23
CCL	2005-07-11	54.84	55.169998	54.529999	54.950001	36.535694	1,237,500	54.8725	54.383523	55.169998	54.383523	54.754	54.3645	52.5404	1.327488	54.623106	53.973086	53.203981	0.639999	1.029782	1.034063	52.260514	up	54.623106	53.973086	0.650019	0.748764	-0.098744	57.019477	51.709524	57.847983	54.095	53.16	51.5625	50.539999	49.310001
CCL	2005-07-12	54.959999	55.119999	54.59	54.860001	36.475861	1,461,900	54.8825	54.628011	55.119999	54.59	54.670001	54.5625	52.66	1.049836	54.659551	54.038784	53.268923	0.529999	0.994084	0.983657	52.260514	up	54.659551	54.038784	0.620768	0.723164	-0.102397	56.662173	52.462828	57.05971	54.095	53.16	51.5625	50.254999	49.790001
CCL	2005-07-13	54.779999	54.900002	54.34	54.509998	36.243141	1,330,400	54.6325	54.755255	54.900002	54.34	54.744	54.7155	52.7738	0.753514	54.636543	54.073688	53.317592	0.560002	0.963078	0.941291	52.260514	up	54.636543	54.073688	0.562855	0.691102	-0.128248	56.222529	53.208471	53.979161	54.095	53.16	51.8525	50.254999	50.93
CCL	2005-07-14	54.5	54.790001	54.349998	54.349998	36.136757	1,635,800	54.497499	54.693878	54.790001	54.349998	54.682	54.832	52.883	0.422045	54.592459	54.094156	53.358079	0.440003	0.925715	0.891162	52.260514	up	54.592459	54.094156	0.498303	0.652543	-0.154239	55.676091	53.987909	52.581617	54.095	53.16	51.995	50.254999	50.93
CCL	2005-07-15	54.349998	54.59	54.119999	54.380001	36.156712	2,699,400	54.36	54.595688	54.595688	54.119999	54.61	54.8345	52.9696	0.419053	54.559773	54.115329	53.398154	0.470001	0.893164	0.849046	52.260514	up	54.559773	54.115329	0.444444	0.610923	-0.166479	55.672605	53.996395	52.82825	54.095	53.16	51.832501	50.254999	51.130001
CCL	2005-07-18	54.209999	54.32	53.939999	53.990002	35.897408	1,685,400	54.115	54.477844	54.477844	53.939999	54.418	54.757	53.0474	0.424996	54.472116	54.106046	53.421364	0.440002	0.860796	0.808142	52.260514	up	54.472116	54.106046	0.36607	0.561952	-0.195882	55.606993	53.907007	49.242904	53.894999	53.16	51.82	50.254999	51.330002
CCL	2005-07-19	54	54.439999	53.549999	54.27	36.083572	2,202,400	54.065	54.296422	54.439999	53.549999	54.3	54.6955	53.132	0.400085	54.441021	54.118191	53.454644	0.89	0.862882	0.816328	52.260514	up	54.441021	54.118191	0.322831	0.514128	-0.191297	55.49567	53.89533	51.773521	53.894999	53.16	51.705	50.254999	50.330002
CCL	2005-07-20	53.939999	54.68	53.5	54.380001	36.156712	2,118,800	54.125	54.180711	54.68	53.5	54.274	54.6485	53.2228	0.377433	54.431634	54.137584	53.490932	1.18	0.885533	0.852695	52.260514	up	54.431634	54.137584	0.29405	0.470112	-0.176063	55.403365	53.893635	52.769789	54.334999	53.375	51.6675	50.254999	50.290001
CCL	2005-07-21	54.380001	54.740002	53.939999	54.349998	36.136757	2,110,500	54.3525	54.152855	54.740002	53.939999	54.274	54.6095	53.3298	0.36516	54.419074	54.153318	53.524621	0.800003	0.879424	0.847426	52.260514	up	54.419074	54.153318	0.265756	0.429241	-0.163485	55.33982	53.87918	52.451515	54.334999	53.655001	51.66	50.254999	49.740002
CCL	2005-07-22	54.349998	54.349998	53.610001	53.82	35.784367	1,341,600	54.032499	54.252678	54.349998	53.610001	54.162	54.5925	53.418	0.393966	54.326909	54.128628	53.536205	0.739997	0.869465	0.836683	52.260514	up	54.326909	54.128628	0.198281	0.383049	-0.184768	55.380432	53.804568	47.052742	54.31	53.99	51.66	50.254999	50.099998
CCL	2005-07-25	53.82	54.009998	53.369999	53.450001	35.538357	1,281,800	53.6625	54.142588	54.142588	53.369999	54.054	54.509	53.4984	0.449361	54.192	54.078359	53.532824	0.639999	0.853074	0.817014	52.260514	up	54.192	54.078359	0.113641	0.329167	-0.215527	55.407721	53.610279	43.673162	54.135001	54.185	52.252499	50.839998	49.09
CCL	2005-07-26	53.490002	53.779999	53.310001	53.450001	35.538357	1,383,600	53.507501	53.902544	53.902544	53.310001	53.89	54.45	53.574	0.506474	54.077846	54.031814	53.529576	0.469998	0.825712	0.782313	52.260514	up	54.077846	54.031814	0.046032	0.27254	-0.226508	55.462947	53.437053	43.673162	54.050001	54.185	52.7	51.154999	49.34
CCL	2005-07-27	53.66	53.720001	52.900002	53.310001	35.445286	1,982,900	53.397501	53.705022	53.720001	52.900002	53.676	54.3595	53.619	0.540988	53.959716	53.978347	53.520965	0.819999	0.825304	0.786081	52.260514	up	53.959716	53.978347	-0.01863	0.214306	-0.232937	55.441476	53.277524	42.338683	53.820002	54.15	52.83	51.254999	48.52
CCL	2005-07-28	53.459999	53.549999	53.16	53.419998	35.518406	1,436,700	53.397499	53.551262	53.551262	53.16	53.49	54.279	53.6474	0.555555	53.876683	53.936988	53.517006	0.389999	0.79421	0.746473	52.260514	up	53.876683	53.936988	-0.060305	0.159384	-0.219689	55.390109	53.167891	43.79191	53.820002	54.115	52.985	51.254999	48.240002

Subsets and Splits

No community queries yet

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