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	2005-07-29	53.139999	53.200001	52.389999	52.400002	34.840229	1,911,400	52.7825	53.47438	53.47438	52.389999	53.206001	54.1715	53.6364	0.691689	53.649501	53.823137	53.473202	1.029999	0.811052	0.774826	52.260514	up	53.649501	53.823137	-0.173636	0.09278	-0.266416	55.554879	52.788122	34.986463	53.565001	53.98	53.16	51.254999	49.349998
CCL	2005-08-01	52.549999	52.669998	51.700001	51.759998	34.414696	2,141,100	52.169999	53.12844	53.12844	51.700001	52.868	54.0235	53.611	0.863489	53.358808	53.670312	53.406017	0.969997	0.822406	0.794343	54.568028	down	53.358808	53.670312	-0.311503	0.011923	-0.323427	55.750478	52.296522	30.801444	53.220002	53.635001	53.16	51.254999	49.869999
CCL	2005-08-02	51.950001	51.970001	51.529999	51.950001	34.541016	2,229,500	51.850001	52.64922	52.64922	51.529999	52.568	53.857	53.6008	0.927158	53.142069	53.542881	53.348919	0.440002	0.795091	0.758909	54.026726	down	53.142069	53.542881	-0.400813	-0.070624	-0.330189	55.711316	52.002684	33.350372	53.135001	53.55	53.2675	51.254999	49.419998
CCL	2005-08-03	51.950001	52.150002	51.5	51.639999	34.334915	1,371,900	51.810001	52.24961	52.24961	51.5	52.234	53.732	53.5684	1.047687	52.910981	53.401927	53.281902	0.650002	0.784728	0.748018	54.026726	down	52.910981	53.401927	-0.490946	-0.154688	-0.336258	55.827375	51.636625	31.323091	52.924999	53.535	53.4075	51.254999	49.700001
CCL	2005-08-04	51.279999	51.639999	51.25	51.549999	34.275063	3,150,500	51.429999	52.029805	52.029805	51.25	51.86	53.5765	53.5462	1.130246	52.701599	53.264747	53.213984	0.389999	0.756533	0.712216	53.581648	down	52.701599	53.264747	-0.563148	-0.23638	-0.326768	55.836992	51.316008	30.738888	52.629999	53.41	53.575	51.254999	51
CCL	2005-08-05	52	52	51.619999	51.759998	34.414696	4,522,000	51.844999	51.729902	52	51.619999	51.731999	53.4275	53.5368	1.164691	52.556737	53.153284	53.156965	0.450001	0.734638	0.685995	53.581648	down	52.556737	53.153284	-0.596547	-0.308414	-0.288133	55.756882	51.098118	33.83957	52.515	53.41	53.9775	51.254999	50.220001
CCL	2005-08-08	52.34	52.5	52.099998	52.200001	34.707241	2,368,700	52.285	51.787451	52.5	51.787451	51.82	53.29	53.518	1.1375	52.501855	53.082671	53.119437	0.740002	0.735021	0.691395	53.581648	down	52.501855	53.082671	-0.580816	-0.362894	-0.217922	55.564999	51.015	39.909664	52.485001	53.41	53.9775	51.254999	49.700001
CCL	2005-08-09	52.34	52.580002	52.259998	52.470001	34.886761	2,187,700	52.4125	52.036225	52.580002	52.036225	51.924	53.1705	53.5106	1.088362	52.496954	53.037288	53.093969	0.380001	0.709662	0.660256	53.581648	down	52.496954	53.037288	-0.540333	-0.398382	-0.141952	55.347224	50.993776	43.344694	52.4	53.41	53.96	51.254999	49.66
CCL	2005-08-10	52.73	53.029999	51.700001	51.790001	34.434643	3,087,300	52.3125	52.224363	53.029999	51.700001	51.954	53.0345	53.4884	1.082096	52.388192	52.944896	53.042833	1.329998	0.753972	0.72723	53.581648	down	52.388192	52.944896	-0.556704	-0.430046	-0.126658	55.198692	50.870308	37.526435	52.225001	53.209999	53.9425	51.254999	49.029999
CCL	2005-08-11	52.029999	52.169998	50.830002	51.150002	34.009125	3,238,200	51.545	52.268432	52.268432	50.830002	51.874001	52.8745	53.4492	1.11347	52.197701	52.811941	52.968605	1.339996	0.795831	0.788507	53.581648	down	52.197701	52.811941	-0.61424	-0.466885	-0.147355	55.101441	50.64756	33.032256	51.930001	53	53.9325	51.254999	50.779999
CCL	2005-08-12	51	51.009998	50.25	50.459999	33.550346	3,010,500	50.679999	51.906716	51.906716	50.25	51.614001	52.6785	53.394	1.177675	51.930363	52.637723	52.870228	0.900002	0.803272	0.799656	53.028968	down	51.930363	52.637723	-0.70736	-0.51498	-0.19238	55.033851	50.32315	28.999842	51.64	52.709999	53.6275	51.254999	49.75
CCL	2005-08-15	50.299999	50.459999	50.02	50.23	33.397415	2,411,200	50.2525	51.293358	51.293358	50.02	51.220001	52.4905	53.3526	1.254879	51.668768	52.459373	52.76669	0.439999	0.777324	0.763691	52.531071	down	51.668768	52.459373	-0.790605	-0.570105	-0.2205	55.000258	49.980742	27.782379	51.525	52.594999	53.6275	51.254999	48.799999
CCL	2005-08-16	50.23	50.349998	49.209999	49.310001	32.785709	3,520,400	49.775	50.772929	50.772929	49.209999	50.588001	52.2425	53.2938	1.369567	51.305881	52.226086	52.631133	1.139999	0.803229	0.801321	52.183963	down	51.305881	52.226086	-0.920205	-0.640125	-0.28008	54.981635	49.503366	23.527541	51.119999	52.164999	53.6275	51.254999	49.009998
CCL	2005-08-17	49.119999	49.900002	49.119999	49.790001	33.23967	3,422,300	49.4825	50.273964	50.273964	49.119999	50.188001	52.013	53.2482	1.377087	51.072669	52.045636	52.519716	0.780003	0.80157	0.79919	51.907569	down	51.072669	52.045636	-0.972967	-0.706693	-0.266273	54.767174	49.258826	29.586629	51.074999	52.010001	53.6275	51.254999	49.630001
CCL	2005-08-18	49.810001	51.18	49.810001	50.93	34.00074	3,948,200	50.432501	49.878232	51.18	49.810001	50.144	51.842	53.237	1.280574	51.05072	51.962996	52.457374	1.389999	0.843601	0.858271	51.907569	down	51.05072	51.962996	-0.912276	-0.74781	-0.164466	54.403148	49.280852	41.451564	51.074999	51.955	53.6275	51.84	50.450001
CCL	2005-08-19	51.18	51.259998	50.52	50.93	34.00074	1,998,300	50.9725	50.155366	51.259998	50.155366	50.238	51.6975	53.223	1.206543	51.032147	51.886478	52.397477	0.739998	0.8362	0.846443	51.907569	down	51.032147	51.886478	-0.85433	-0.769114	-0.085216	54.110586	49.284414	41.451564	51.074999	51.930001	53.6275	52.125	49.59
CCL	2005-08-22	50.93	51.490002	50.779999	51.130001	34.134254	1,570,700	51.082501	50.563933	51.490002	50.563933	50.418001	51.5815	53.2256	1.138809	51.047202	51.830442	52.347772	0.710003	0.827186	0.832799	51.907569	down	51.047202	51.830442	-0.783241	-0.771939	-0.011301	53.859119	49.303881	43.392371	51.074999	51.930001	53.6275	52.125	49.099998
CCL	2005-08-23	51.34	51.470001	51.07	51.330002	34.267788	1,657,700	51.302501	50.823217	51.470001	50.823217	50.822001	51.4755	53.2342	1.051017	51.09071	51.793373	52.30786	0.400001	0.796673	0.789519	51.907569	down	51.09071	51.793373	-0.702663	-0.758084	0.055421	53.577534	49.373467	45.343533	50.644999	51.930001	53.527499	52.174999	49.07
CCL	2005-08-24	51.330002	51.450001	50.27	50.330002	33.600193	2,360,500	50.845001	51.062859	51.450001	50.27	50.930001	51.3265	53.2118	0.98651	50.973678	51.684975	52.230297	1.180001	0.824054	0.828568	51.907569	down	50.973678	51.684975	-0.711297	-0.748727	0.037429	53.299521	49.35348	38.245319	50.305001	51.930001	53.527499	52.174999	49.98
CCL	2005-08-25	50.650002	50.880001	49.970001	50.290001	33.573483	1,711,500	50.447501	50.95393	50.95393	49.970001	50.802001	51.17	53.1772	0.879372	50.868497	51.581644	52.154207	0.91	0.830193	0.836711	51.907569	down	50.868497	51.581644	-0.713147	-0.741611	0.028464	52.928744	49.411257	37.989137	50.305001	51.930001	53.855	52.174999	49.490002
CCL	2005-08-26	50.400002	50.509998	49.549999	49.740002	33.206291	2,850,400	50.05	50.700716	50.700716	49.549999	50.564002	51.037	53.0854	0.884689	50.694882	51.445226	52.059532	0.959999	0.839465	0.84904	51.907569	down	50.694882	51.445226	-0.750344	-0.743357	-0.006986	52.806378	49.267623	34.561185	50.305001	51.734999	53.995	52.174999	49.560001
CCL	2005-08-29	49.099998	50.200001	49.099998	50.099998	33.446644	2,168,000	49.624999	50.375358	50.375358	49.099998	50.358001	50.954	52.9766	0.891134	50.603361	51.345579	51.982688	1.100003	0.858074	0.874136	51.907569	down	50.603361	51.345579	-0.742218	-0.743129	0.000912	52.736268	49.171732	38.474552	50.295	51.554998	54.15	52.174999	48.5
CCL	2005-08-30	49.950001	49.98	48.759998	49.09	32.772354	4,934,900	49.445	50.000178	50.000178	48.759998	49.910001	50.811	52.8484	0.950395	50.370537	51.178499	51.869249	1.34	0.892498	0.920722	51.907569	down	50.370537	51.178499	-0.807963	-0.756096	-0.051867	52.711791	48.91021	32.586629	50.125	51.269999	54.16	52.174999	48.279999
CCL	2005-08-31	49.130001	49.349998	48.82	49.34	32.939262	2,350,000	49.16	49.722589	49.722589	48.82	49.712	50.696	52.7288	0.983385	50.211993	51.042314	51.770063	0.529998	0.866605	0.88165	51.729949	down	50.211993	51.042314	-0.830322	-0.770941	-0.05938	52.662771	48.72923	35.22888	50.125	51.24	54.1175	52.440001	48.07
CCL	2005-09-01	49.34	49.650002	48.25	48.52	32.391823	3,805,200	48.940001	49.441294	49.650002	48.25	49.358	50.544501	52.5966	1.074109	49.951686	50.855476	51.642609	1.400002	0.904705	0.933485	51.729949	down	49.951686	50.855476	-0.90379	-0.797511	-0.106279	52.692719	48.396282	30.944656	49.870001	50.9	53.985001	52.5	47.470001
CCL	2005-09-02	48.5	48.689999	48.209999	48.240002	32.20491	2,609,600	48.41	49.190647	49.190647	48.209999	49.058	50.368501	52.4782	1.150155	49.68835	50.661737	51.509174	0.48	0.874369	0.888137	51.114409	down	49.68835	50.661737	-0.973387	-0.832686	-0.140701	52.66881	48.068191	29.620055	49.84	50.705	53.967501	52.81	47.5
CCL	2005-09-06	48.389999	49.380001	48.389999	49.349998	32.945946	4,848,100	48.877499	48.800324	49.380001	48.389999	48.908	50.226001	52.3628	1.086062	49.636296	50.564571	51.4245	1.139999	0.893342	0.913323	51.114409	down	49.636296	50.564571	-0.928275	-0.851804	-0.076471	52.398125	48.053876	40.494511	49.83	50.619999	53.7725	53.16	46.75
CCL	2005-09-07	49.34	50.07	49.07	49.869999	33.293079	4,591,900	49.5875	48.838911	50.07	48.838911	49.064	50.096	52.2676	0.950465	49.67225	50.513122	51.363539	1	0.900961	0.921991	51.114409	down	49.67225	50.513122	-0.840871	-0.849618	0.008746	51.99693	48.195071	44.797634	49.545	50.619999	53.427501	53.16	46.639999
CCL	2005-09-08	49.77	49.779999	49.32	49.419998	32.992668	2,218,800	49.572499	49.213206	49.779999	49.213206	49.079999	49.9775	52.1536	0.872709	49.633442	50.432149	51.287322	0.549999	0.875892	0.884791	51.114409	down	49.633442	50.432149	-0.798707	-0.839435	0.040728	51.722917	48.232083	41.969168	49.359999	50.619999	53.3425	53.16	47.540001
CCL	2005-09-09	49.740002	49.919998	49.380001	49.700001	33.179592	1,883,700	49.685001	49.392852	49.919998	49.380001	49.316	49.905	52.047	0.829328	49.643682	50.377916	51.225074	0.539997	0.851899	0.850312	51.114409	down	49.643682	50.377916	-0.734234	-0.818395	0.084161	51.563656	48.246345	44.324718	49.205	50.619999	53.23	53.16	47.110001
CCL	2005-09-12	50.439999	51.09	50.259998	51	34.047474	3,907,500	50.697499	49.538926	51.09	49.538926	49.867999	49.932	51.976	0.856687	49.852346	50.423996	51.216248	1.389999	0.890335	0.904281	51.114409	down	49.852346	50.423996	-0.57165	-0.769046	0.197396	51.645373	48.218627	53.717879	49.65	50.619999	53.02	53.16	46.549999
CCL	2005-09-13	50.650002	50.73	50.209999	50.220001	33.526749	2,524,000	50.452501	50.118213	50.73	50.118213	50.042	49.9315	51.886	0.856506	49.908909	50.408886	51.177179	0.790001	0.883168	0.892853	51.114409	down	49.908909	50.408886	-0.499977	-0.715232	0.215255	51.644513	48.218488	48.437481	49.65	50.619999	52.9625	53.16	47.810001
CCL	2005-09-14	50.41	50.799999	49.619999	49.700001	33.179592	3,076,100	50.1325	50.285357	50.799999	49.619999	50.008	49.951	51.7744	0.845987	49.876769	50.356376	51.119251	1.18	0.904371	0.921567	51.114409	down	49.876769	50.356376	-0.479607	-0.668107	0.1885	51.642974	48.259026	45.244423	49.65	50.619999	52.9475	53.16	47.439999
CCL	2005-09-15	49.950001	50	49.490002	49.66	33.152897	2,768,600	49.775001	50.208928	50.208928	49.490002	50.056001	49.9445	51.6848	0.847787	49.84342	50.304792	51.062025	0.509998	0.876201	0.88041	51.114409	down	49.84342	50.304792	-0.461372	-0.62676	0.165388	51.640074	48.248927	44.998683	49.65	50.619999	52.905	53.16	47.75
CCL	2005-09-16	49.669998	49.900002	49	49.029999	32.732315	10,817,200	49.4	49.991964	49.991964	49	49.922	49.8495	51.5722	0.837939	49.718278	50.210363	50.982338	0.900002	0.877901	0.88237	51.114409	down	49.718278	50.210363	-0.492085	-0.599825	0.10774	51.525379	48.173622	41.20295	49.74	50.189999	52.7175	53.16	49.349998
CCL	2005-09-19	49.41	51.27	49.41	50.779999	33.900608	6,191,300	50.2175	49.695982	51.27	49.41	49.878	49.842	51.493	0.828376	49.88162	50.252558	50.974403	2.240001	0.975194	1.018133	51.114409	down	49.88162	50.252558	-0.370939	-0.554048	0.183109	51.498752	48.185248	53.050058	50.135	49.850001	52.465	53.16	49.98
CCL	2005-09-20	50.900002	51.220001	49.700001	49.75	33.212967	3,982,000	50.392501	49.956741	51.220001	49.700001	49.784	49.773	51.389	0.770926	49.861371	50.215332	50.926387	1.52	1.014109	1.06832	51.114409	down	49.861371	50.215332	-0.353961	-0.514031	0.160069	51.314853	48.231147	47.042099	50.135	49.850001	52.174999	53	49.439999
CCL	2005-09-21	49.700001	49.709999	48.740002	48.799999	32.578766	3,153,900	49.2375	50.174621	50.174621	48.740002	49.603999	49.6465	51.2678	0.706908	49.698083	50.110492	50.842999	1.009998	1.013815	1.062487	51.114409	down	49.698083	50.110492	-0.41241	-0.493706	0.081297	51.060316	48.232684	42.285422	50.005001	49.850001	52.059999	52.885	48.360001
CCL	2005-09-22	48.799999	49.529999	48.5	49.009998	32.71896	2,287,700	48.959999	49.706061	49.706061	48.5	49.473999	49.5805	51.1578	0.701333	49.592224	50.028974	50.771117	1.029999	1.014971	1.059239	51.114409	down	49.592224	50.028974	-0.436751	-0.482315	0.045564	50.983166	48.177834	43.642017	49.885	49.850001	51.642499	52.48	48.720001
CCL	2005-09-23	48.970001	49.919998	48.799999	49.630001	33.132858	2,309,400	49.33	49.33303	49.919998	48.799999	49.593999	49.5475	51.0634	0.681437	49.598035	49.999421	50.726367	1.119999	1.022473	1.065315	51.114409	down	49.598035	49.999421	-0.401385	-0.466129	0.064744	50.910374	48.184626	47.561059	49.885	49.850001	51.5425	52.435	49.669998
CCL	2005-09-26	50	50.919998	49.98	50.450001	33.680294	2,914,600	50.3375	49.331515	50.919998	49.331515	49.528	49.583	50.9848	0.709893	49.729107	50.032797	50.715529	1.289997	1.041582	1.087783	51.114409	down	49.729107	50.032797	-0.30369	-0.433641	0.129951	51.002786	48.163213	52.286779	49.885	49.850001	51.515	52.435	50.52
CCL	2005-09-27	50.189999	50.189999	49.580002	49.59	33.106174	1,586,800	49.8875	49.834507	50.189999	49.580002	49.496	49.5575	50.8968	0.699427	49.707706	49.999997	50.671391	0.869999	1.029326	1.066004	51.114409	down	49.707706	49.999997	-0.292291	-0.405371	0.11308	50.956355	48.158645	47.456426	49.885	49.850001	51.5025	52.435	51.869999
CCL	2005-09-28	49.950001	50.009998	49.099998	49.099998	32.779041	2,092,000	49.539999	49.861004	50.009998	49.099998	49.556	49.558	50.7934	0.699079	49.614212	49.933331	50.609768	0.91	1.020803	1.050404	51.114409	down	49.614212	49.933331	-0.319118	-0.388121	0.069003	50.956158	48.159841	44.910652	49.885	49.84	51.5025	52.435	51.939999
CCL	2005-09-29	49.200001	49.349998	48.73	49.07	32.75901	2,910,800	49.0875	49.700501	49.700501	48.73	49.568	49.5445	50.6872	0.706083	49.530487	49.86938	50.549385	0.619998	0.992174	1.007363	51.114409	down	49.530487	49.86938	-0.338893	-0.378275	0.039382	50.956665	48.132335	44.752374	49.885	49.83	51.2875	52.435	52.119999
CCL	2005-09-30	48.970001	50.080002	48.970001	49.98	33.366524	2,467,000	49.500001	49.394	50.080002	48.970001	49.638	49.6175	50.5998	0.669091	49.599643	49.877574	50.527056	1.110001	1.00059	1.017627	51.114409	down	49.599643	49.877574	-0.277931	-0.358206	0.080275	50.955682	48.279317	50.456524	49.860001	49.74	51.117501	52.435	52.389999
CCL	2005-10-03	49.689999	50	49.400002	49.490002	33.03941	2,256,200	49.645001	49.447001	50	49.400002	49.446	49.68	50.5132	0.586991	49.582775	49.848865	50.486387	0.599998	0.971976	0.975864	51.114409	down	49.582775	49.848865	-0.26609	-0.339783	0.073693	50.853982	48.506018	47.606298	49.709999	49.74	51.117501	52.435	52.330002
CCL	2005-10-04	49.849998	50.25	49.52	49.560001	33.086132	3,030,600	49.795	49.546001	50.25	49.52	49.44	49.6905	50.4354	0.582639	49.579272	49.827468	50.450058	0.759998	0.956835	0.954278	51.114409	down	49.579272	49.827468	-0.248196	-0.321466	0.073269	50.855779	48.525221	48.057702	49.709999	49.74	51.02	52.435	52.66
CCL	2005-10-05	49.25	49.34	48.459999	48.5	32.378487	2,891,600	48.8875	49.6705	49.6705	48.459999	49.320001	49.622	50.3364	0.638301	49.41323	49.729137	50.373585	1.100002	0.967061	0.96885	51.114409	down	49.41323	49.729137	-0.315907	-0.320354	0.004447	50.898601	48.345399	42.137289	49.689999	49.74	50.924999	52.424999	53.59
CCL	2005-10-06	48.52	48.689999	47.990002	48.279999	32.231613	4,319,400	48.37	49.279	49.279	47.990002	49.162	49.565	50.2358	0.704733	49.238887	49.621793	50.291484	0.699997	0.947985	0.941965	51.114409	down	49.238887	49.621793	-0.382907	-0.332865	-0.050042	50.974465	48.155535	41.008112	49.455	49.630001	50.697499	52.254999	54.049999
CCL	2005-10-07	48.310001	48.310001	47.939999	48.07	32.091412	3,221,800	48.1575	48.8245	48.8245	47.939999	48.78	49.4835	50.1288	0.778672	49.059058	49.506846	50.204367	0.370002	0.906701	0.884768	50.779305	down	49.059058	49.506846	-0.447788	-0.355849	-0.091939	51.040843	47.926156	39.90875	49.095	49.605	50.6825	52.254999	53.299999
CCL	2005-10-10	47.91	47.919998	47	47.470001	31.690861	4,306,400	47.575	48.491	48.491	47	48.376	49.307	50.0302	0.816012	48.814588	49.355968	50.097137	1.07	0.918365	0.903292	50.169874	down	48.814588	49.355968	-0.541381	-0.392956	-0.148425	50.939023	47.674977	36.867627	48.625	49.135	50.385	51.965	53.52
CCL	2005-10-11	47.549999	47.880001	47.25	47.5	31.710882	4,806,500	47.545	48.033	48.033	47.25	47.964	49.171	49.945	0.879994	48.612343	49.218489	49.995288	0.630001	0.897768	0.875963	50.169874	down	48.612343	49.218489	-0.606146	-0.435594	-0.170552	50.930987	47.411013	37.125604	48.625	49.135	50.2725	51.91	52.369999
CCL	2005-10-12	47.330002	47.34	46.349998	46.75	31.21019	5,082,900	46.9425	47.789	47.789	46.349998	47.614	49.0235	49.841	1.022372	48.325829	49.035638	49.868022	1.150002	0.915784	0.903367	49.555099	down	48.325829	49.035638	-0.709809	-0.490437	-0.219372	51.068244	46.978755	33.445917	48.299999	48.809999	50.225	51.89	53.299999
CCL	2005-10-13	46.75	46.84	46.049999	46.639999	31.136755	4,538,200	46.57	47.36575	47.36575	46.049999	47.286	48.8725	49.741	1.139704	48.066471	48.858183	49.741433	0.790001	0.9068	0.89203	49.121089	down	48.066471	48.858183	-0.791713	-0.550692	-0.241021	51.151908	46.593092	32.930387	48.15	48.66	50.0825	51.89	53.279999
CCL	2005-10-14	46.740002	47.580002	46.5	47.540001	31.737587	3,371,600	47.090001	46.967875	47.580002	46.5	47.18	48.798	49.6608	1.176957	47.985475	48.76054	49.655102	1.080002	0.919171	0.910827	49.121089	down	47.985475	48.76054	-0.775065	-0.595567	-0.179498	51.151914	46.444086	40.950148	48.15	48.66	49.989999	51.89	53.220001
CCL	2005-10-17	46.82	47.200001	46.57	47.110001	31.450518	3,093,000	46.925001	47.028938	47.200001	46.57	47.108	48.6145	49.5678	1.137099	47.850787	48.638278	49.555294	0.970001	0.922802	0.916745	49.121089	down	47.850787	48.638278	-0.787491	-0.633951	-0.15354	50.888699	46.340302	38.576748	47.695	48.66	49.9125	51.89	53.82
CCL	2005-10-18	46.799999	46.810001	46.41	46.549999	31.076674	3,827,700	46.6425	46.976969	46.976969	46.41	46.918	48.4545	49.4548	1.192691	47.650666	48.483591	49.43744	0.700001	0.906888	0.89507	49.121089	down	47.650666	48.483591	-0.832925	-0.673746	-0.159179	50.839881	46.069119	35.676695	47.369999	48.66	50.134999	51.89	54.630001
CCL	2005-10-19	46.080002	47.900002	45.779999	47.810001	31.917831	5,513,200	46.892501	46.809734	47.900002	45.779999	47.13	48.405	49.3616	1.198128	47.675179	48.433695	49.373619	2.120003	0.993539	1.017563	49.121089	down	47.675179	48.433695	-0.758516	-0.6907	-0.067816	50.801256	46.008744	45.588202	47.045	48.525	50.134999	51.89	54.16
CCL	2005-10-20	47.400002	48	47.200001	47.439999	31.670824	3,614,900	47.510001	46.851118	48	46.851118	47.29	48.3265	49.2746	1.207796	47.638997	48.360088	49.29779	0.799999	0.979715	0.995807	49.121089	down	47.638997	48.360088	-0.721091	-0.696778	-0.024312	50.742093	45.910907	43.469948	46.89	48.525	50.134999	51.89	54.779999
CCL	2005-10-21	47.349998	47.830002	47.349998	47.75	31.877787	3,390,300	47.57	47.180559	47.830002	47.180559	47.332	48.2325	49.2066	1.173685	47.656075	48.314896	49.237093	0.480004	0.944021	0.944227	49.121089	down	47.656075	48.314896	-0.658822	-0.689187	0.030365	50.57987	45.88513	45.744586	46.89	48.525	50.134999	51.89	54.830002
CCL	2005-10-24	48.02	49.400002	48.009998	49.349998	32.945946	4,034,200	48.695	47.375279	49.400002	47.375279	47.779999	48.1775	49.1844	1.086864	47.916678	48.391571	49.24152	1.650002	0.994448	1.014804	45.660587	up	47.916678	48.391571	-0.474892	-0.646328	0.171436	50.351227	46.003773	55.661097	47.590001	48.525	49.964999	51.689999	54.490002
CCL	2005-10-25	49.119999	49.990002	49.110001	49.98	33.366524	3,680,800	49.550001	48.035139	49.990002	48.035139	48.466	48.197	49.1794	1.116631	48.234112	48.509232	49.27048	0.880001	0.986273	1.001324	46.54603	up	48.234112	48.509232	-0.27512	-0.572086	0.296967	50.430262	45.963738	58.850351	47.885001	48.5	49.9925	51.689999	55.459999
CCL	2005-10-26	49.73	49.799999	49.259998	49.439999	33.006023	3,819,500	49.557499	48.79257	49.799999	48.79257	48.791999	48.214	49.182	1.133562	48.419633	48.578178	49.277128	0.720002	0.967254	0.973192	46.610423	up	48.419633	48.578178	-0.158544	-0.489378	0.330834	50.481124	45.946876	55.186211	47.885001	48.349999	49.9925	51.689999	56
CCL	2005-10-27	49.189999	49.349998	48.209999	48.360001	32.285023	3,673,700	48.777499	49.175034	49.349998	48.209999	48.976	48.1785	49.1534	1.11633	48.410459	48.562016	49.241162	1.23	0.986022	0.998873	46.610423	up	48.410459	48.562016	-0.151557	-0.421814	0.270257	50.41116	45.94584	48.660701	47.885001	48.349999	49.927501	51.689999	55.110001
CCL	2005-10-28	48.369999	48.959999	47.950001	48.720001	32.525352	3,895,300	48.5	48.976267	48.976267	47.950001	49.17	48.1155	49.1092	1.042419	48.458081	48.573719	49.220725	1.009998	0.987734	0.999985	46.610423	up	48.458081	48.573719	-0.115638	-0.360579	0.244941	50.200338	46.030663	50.751171	47.885001	48.349999	49.8675	51.664999	54.830002
CCL	2005-10-31	49	49.919998	48.959999	49.669998	33.159576	3,443,700	49.387499	48.738133	49.919998	48.738133	49.234	48.1245	49.084	1.055604	48.64453	48.654925	49.238343	1.199997	1.002896	1.019986	46.610423	up	48.64453	48.654925	-0.010395	-0.290542	0.280147	50.235707	46.013292	55.859046	47.885001	48.349999	49.8675	51.555001	54.650002
CCL	2005-11-01	49.619999	50.66	49.52	50.52	33.727036	3,705,000	50.08	49.062816	50.66	49.062816	49.342	48.1725	49.0718	1.142559	48.933064	48.793079	49.288604	1.14	1.012689	1.031988	46.994037	up	48.933064	48.793079	0.139985	-0.204437	0.344422	50.457617	45.887383	59.869565	48.930001	48.22	49.8675	51.5	54.360001
CCL	2005-11-02	50.509998	51.919998	50.450001	51.869999	34.628273	4,166,600	51.187499	49.571408	51.919998	49.571408	49.828	48.341	49.0826	1.410483	49.3849	49.020999	49.389835	1.469997	1.045354	1.075789	47.957634	up	49.3849	49.020999	0.363901	-0.090769	0.45467	51.161965	45.520035	65.267128	49.634998	48.849999	49.8675	51.475001	54.57
CCL	2005-11-03	51.900002	52.18	51.75	51.939999	34.675014	4,870,600	51.9425	50.379453	52.18	50.379453	50.543999	48.524	49.1148	1.623496	49.777992	49.237221	49.489842	0.43	1.0014	1.01121	48.931371	up	49.777992	49.237221	0.540771	0.035539	0.505232	51.770992	45.277007	65.526047	50.065001	48.98	49.8625	51.475001	55.040001
CCL	2005-11-04	51.880001	52.200001	51.509998	52.119999	34.7952	2,063,800	51.9275	51.160977	52.200001	51.160977	51.223999	48.7265	49.1514	1.806189	50.138301	49.45076	49.592985	0.690003	0.979157	0.979089	48.931371	up	50.138301	49.45076	0.687541	0.165939	0.521601	52.338877	45.114123	66.223315	50.075001	48.99	49.8575	51.475001	55.919998
CCL	2005-11-07	52.119999	52.52	51.689999	52.389999	34.975441	2,183,200	52.179999	51.544238	52.52	51.544238	51.767999	48.9725	49.2044	1.954969	50.484716	49.668481	49.702672	0.830001	0.968503	0.96418	49.212459	up	50.484716	49.668481	0.816234	0.295998	0.520236	52.882437	45.062562	67.291973	50.235001	49.15	49.8	51.475001	55.41
CCL	2005-11-08	52.400002	52.490002	51.880001	52.330002	34.935387	2,658,100	52.275002	51.862119	52.490002	51.862119	52.13	49.214	49.249	2.059053	50.768606	49.865631	49.805705	0.610001	0.942896	0.928762	49.398715	up	50.768606	49.865631	0.902975	0.417394	0.485581	53.332105	45.095894	66.786312	50.235001	49.15	49.724999	51.475001	54.84
CCL	2005-11-09	52.330002	52.849998	52.299999	52.66	35.155693	2,112,400	52.535	52.06856	52.849998	52.06856	52.288	49.5095	49.3204	2.110269	51.05959	50.072621	49.917638	0.549999	0.914832	0.890886	49.902341	up	51.05959	50.072621	0.986968	0.531309	0.45566	53.730038	45.288961	68.201673	50.4	49.314999	49.724999	51.279999	52.650002
CCL	2005-11-10	53	53.75	52.98	53.59	35.776554	2,517,200	53.33	52.30178	53.75	52.30178	52.618	49.857	49.4054	2.183826	51.448884	50.333168	50.061652	1.09	0.927344	0.910797	50.632608	up	51.448884	50.333168	1.115716	0.64819	0.467526	54.224651	45.489348	71.843246	51.355	49.765	49.714999	51.109999	53.040001
CCL	2005-11-11	53.599998	54.119999	53.470001	54.049999	36.083641	1,558,900	53.809999	52.81589	54.119999	52.81589	53.004	50.1825	49.516	2.302248	51.849055	50.608489	50.218058	0.649998	0.907533	0.884717	51.140848	up	51.849055	50.608489	1.240566	0.766665	0.473901	54.786996	45.578004	73.462108	51.82	49.949999	49.542501	50.885001	53.98
CCL	2005-11-14	53.529999	53.540001	53.200001	53.299999	35.582954	1,591,200	53.3925	53.312945	53.540001	53.200001	53.186	50.492	49.6172	2.283457	52.072277	50.80786	50.338918	0.849998	0.903424	0.881246	51.140848	up	52.072277	50.80786	1.264417	0.866216	0.398202	55.058913	45.925086	66.725967	52.285	49.949999	49.35	50.83	53.709999
CCL	2005-11-15	53.310001	54.07	53.23	53.52	35.729816	1,876,600	53.5325	53.352722	54.07	53.23	53.424	50.8405	49.7006	2.179687	52.295004	51.008759	50.463667	0.84	0.898894	0.877121	51.140848	up	52.295004	51.008759	1.286245	0.950222	0.336023	55.199874	46.481125	67.662666	52.814999	49.949999	48.88	50.275	53.869999
CCL	2005-11-16	53	53.049999	52.279999	52.369999	35.126167	2,684,100	52.674999	53.442611	53.442611	52.279999	53.365999	51.0685	49.7506	2.082325	52.306542	51.109592	50.538425	1.240001	0.923258	0.913409	51.140848	up	52.306542	51.109592	1.19695	0.999567	0.197383	55.233149	46.90385	58.406814	52.814999	49.949999	48.88	50.100001	53.91
CCL	2005-11-17	52.700001	53.389999	52.57	53.299999	35.749935	2,459,900	52.99	53.058805	53.389999	52.57	53.307999	51.3615	49.8282	1.953163	52.459381	51.271844	50.646722	1.02	0.930168	0.924068	51.140848	up	52.459381	51.271844	1.187537	1.037161	0.150376	55.267825	47.455174	62.834499	52.904999	49.949999	48.554999	49.689999	53.049999
CCL	2005-11-18	53.529999	53.529999	52.869999	53.279999	35.736526	2,115,400	53.302499	53.024403	53.529999	52.869999	53.153999	51.638	49.8998	1.800449	52.58563	51.420596	50.749987	0.66	0.910871	0.897661	51.140848	up	52.58563	51.420596	1.165034	1.062736	0.102298	55.238897	48.037102	62.679968	53	49.949999	48.405	49.539999	53.380001
CCL	2005-11-21	53	53.400002	52.860001	53.220001	35.696297	1,902,500	53.120001	53.163451	53.400002	52.860001	53.138	51.8315	49.9442	1.748829	52.683226	51.553886	50.846851	0.540001	0.88438	0.861895	51.140848	up	52.683226	51.553886	1.12934	1.076057	0.053283	55.329157	48.333842	62.185885	53.199999	49.949999	48.405	49.539999	53.52
CCL	2005-11-22	52.939999	53.900002	52.939999	53.82	36.098713	1,530,000	53.4	53.141726	53.900002	52.939999	53.198	52.0235	50.0162	1.745648	52.858114	51.721746	50.963445	0.960003	0.889782	0.871706	51.140848	up	52.858114	51.721746	1.136368	1.088119	0.048249	55.514795	48.532204	65.144831	53.199999	49.949999	48.1775	49.539999	53.470001
CCL	2005-11-23	53.720001	54.759998	53.599998	54.630001	36.642029	1,846,600	54.1775	53.270863	54.759998	53.270863	53.65	52.283	50.1148	1.727045	53.130712	51.937172	51.107231	1.16	0.909083	0.900535	51.478392	up	53.130712	51.937172	1.19354	1.109203	0.084337	55.73709	48.828909	68.705052	53.519999	50.269999	48.014999	49.539999	54.57
CCL	2005-11-25	54.639999	54.639999	54.150002	54.16	36.326759	526,200	54.3975	53.724181	54.639999	53.724181	53.822	52.573	50.2048	1.506516	53.289064	52.101826	51.226948	0.489997	0.879148	0.859482	51.816556	up	53.289064	52.101826	1.187238	1.12481	0.062428	55.586032	49.559967	64.582889	53.519999	50.98	47.785	49.404999	54.360001
CCL	2005-11-28	54.599998	54.959999	54.290001	54.779999	36.742626	1,835,000	54.657499	54.060841	54.959999	54.060841	54.122	52.876	50.3198	1.28373	53.518439	52.300209	51.366283	0.799999	0.873495	0.853533	52.0644	up	53.518439	52.300209	1.218229	1.143494	0.074735	55.44346	50.30854	67.364543	53.619999	51.154999	47.7075	49.404999	53.790001
CCL	2005-11-29	54.84	54.98	54.439999	54.830002	36.776157	1,526,500	54.7725	54.35917	54.98	54.35917	54.444	53.134	50.4008	1.1126	53.720218	52.487601	51.502115	0.540001	0.849674	0.82218	52.243459	up	53.720218	52.487601	1.232616	1.161318	0.071298	55.3592	50.9088	67.585657	53.63	51.465001	47.7075	49.404999	53.98
CCL	2005-11-30	54.599998	54.880001	54.349998	54.490002	36.548115	1,852,400	54.58	54.565835	54.880001	54.349998	54.578001	53.3325	50.4956	0.966202	53.838646	52.635927	51.619287	0.530003	0.82684	0.792962	52.243459	up	53.838646	52.635927	1.202719	1.169598	0.03312	55.264905	51.400095	64.39103	53.775	51.465001	48.0575	48.974999	54.560001
CCL	2005-12-01	54.73	55.580002	54.490002	55.459999	37.198719	2,107,800	55.065001	54.572917	55.580002	54.490002	54.744	53.512	50.6288	1.012561	54.088085	52.845118	51.769903	1.09	0.845637	0.822666	52.567004	up	54.088085	52.845118	1.242967	1.184272	0.058695	55.537123	51.486877	68.906577	54.220002	51.765002	48.1925	48.635001	53.73
CCL	2005-12-02	55.470001	56.029999	55.18	56	37.560917	1,686,400	55.67	54.818959	56.029999	54.818959	55.112	53.715	50.7686	1.08519	54.382226	53.078813	51.93579	0.849999	0.845949	0.825399	53.128801	up	54.382226	53.078813	1.303413	1.2081	0.095313	55.88538	51.54462	71.103453	54.445	51.99	48.1175	48.635001	53.889999
CCL	2005-12-05	55.75	55.849998	54.880001	55.110001	36.96397	1,679,400	55.3975	55.24448	55.849998	54.880001	55.178001	53.8645	50.8782	1.059546	54.494191	53.229271	52.060268	1.119999	0.865524	0.854859	53.128801	up	54.494191	53.229271	1.26492	1.219464	0.045456	55.983591	51.745409	63.180293	54.484999	51.99	48.1175	48.635001	54.400002
CCL	2005-12-06	55.09	55.57	54.75	54.830002	36.776157	2,171,800	55.060001	55.32099	55.57	54.75	55.178001	53.9865	50.9658	1.02059	54.545854	53.347844	52.168885	0.82	0.862272	0.851373	53.128801	up	54.545854	53.347844	1.19801	1.215173	-0.017163	56.02768	51.945321	60.881781	54.814999	52.494999	48.1175	48.635001	55.900002
CCL	2005-12-07	54.939999	55.049999	54.52	54.650002	36.655434	2,064,500	54.79	55.190495	55.190495	54.52	55.210001	54.1025	51.067	0.95194	54.561877	53.4443	52.266184	0.529999	0.838538	0.819236	53.128801	up	54.561877	53.4443	1.117577	1.195654	-0.078077	56.006379	52.198621	59.386061	55.090001	52.775	48.1175	48.635001	55.119999
CCL	2005-12-08	54.639999	54.84	54.189999	54.360001	36.460922	2,575,200	54.5075	54.990248	54.990248	54.189999	54.990001	54.1875	51.1722	0.890257	54.530819	53.51213	52.348295	0.650001	0.825071	0.802312	53.128801	up	54.530819	53.51213	1.018689	1.160261	-0.141572	55.968014	52.406986	56.958162	55.109999	53.24	48.575	48.635001	53.689999
CCL	2005-12-09	54.259998	54.759998	54.169998	54.57	36.601776	1,785,900	54.439999	54.748874	54.759998	54.169998	54.704001	54.2365	51.2822	0.882576	54.536847	53.59049	52.43542	0.59	0.808281	0.781081	53.128801	up	54.536847	53.59049	0.946357	1.11748	-0.171124	56.001652	52.471348	58.288032	55.099999	53.769999	49.242498	48.849999	54.34
CCL	2005-12-12	54.950001	55.189999	54.889999	55.040001	36.917007	1,627,100	55.0175	54.594436	55.189999	54.594436	54.690001	54.286	51.3834	0.899172	54.614255	53.697862	52.537561	0.619999	0.794832	0.764973	53.128801	up	54.614255	53.697862	0.916394	1.077263	-0.160869	56.084344	52.487656	61.17905	55.099999	53.769999	49.5225	48.98	53.549999
CCL	2005-12-13	55.25	55.950001	55.110001	55.919998	37.507252	3,576,800	55.5575	54.805968	55.950001	54.805968	54.908	54.417	51.512	0.937977	54.815139	53.862464	52.670205	0.91	0.803058	0.779476	53.191574	up	54.815139	53.862464	0.952675	1.052345	-0.099671	56.292955	52.541046	65.939117	55.099999	53.859999	49.532501	48.99	53.639999
CCL	2005-12-14	55.91	55.919998	55.349998	55.41	37.165192	2,216,800	55.647499	55.181734	55.919998	55.181734	55.06	54.5115	51.629	0.938057	54.906656	53.977097	52.777648	0.57	0.786411	0.758528	53.359414	up	54.906656	53.977097	0.929559	1.027788	-0.098229	56.387614	52.635387	61.251666	55.099999	53.955	49.6925	49.15	52.709999
CCL	2005-12-15	54.599998	55.299999	53.939999	54.84	36.78286	3,020,500	54.669999	55.414617	55.414617	53.939999	55.156	54.635	51.7558	0.792594	54.896401	54.041015	52.858525	1.470001	0.835239	0.829675	53.359414	up	54.896401	54.041015	0.855386	0.993308	-0.137922	56.220188	53.049812	56.423883	54.945	54.154999	49.6925	49.15	52.939999
CCL	2005-12-16	53.91	54.23	52.09	52.650002	35.313961	11,200,800	53.220001	55.042308	55.042308	52.09	54.772	54.602501	51.8432	0.860623	54.550801	53.937977	52.850347	2.75	0.972008	1.021708	56.225124	down	54.550801	53.937977	0.612824	0.917211	-0.304387	56.323746	52.881255	42.547955	54.020001	54.06	49.857499	49.314999	52.630001
CCL	2005-12-19	53.150002	53.330002	52.84	53.040001	35.575558	7,824,600	53.090001	54.131154	54.131154	52.84	54.372	54.590501	51.9426	0.881454	54.31837	53.871461	52.857785	0.68	0.95115	0.987537	56.047612	down	54.31837	53.871461	0.44691	0.823151	-0.376241	56.35341	52.827592	45.13554	54.020001	54.06	50.56	49.765	52.400002

Subsets and Splits

No community queries yet

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