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	2005-12-20	53.099998	54.099998	53.099998	53.98	36.206039	2,907,800	53.569999	53.610578	54.099998	53.099998	53.984001	54.628501	52.0728	0.834387	54.266313	53.879501	52.901793	1.059997	0.958925	0.994783	56.047612	down	54.266313	53.879501	0.386813	0.735883	-0.34907	56.297275	52.959726	50.878187	54.020001	54.06	50.884999	49.949999	51.810001
CCL	2005-12-21	54.099998	54.369999	53.48	53.709999	36.02494	2,024,300	53.914999	53.590288	54.369999	53.48	53.644	54.623001	52.197	0.840338	54.180727	53.866945	52.933488	0.889999	0.954001	0.984305	56.047612	down	54.180727	53.866945	0.313782	0.651463	-0.337681	56.303677	52.942324	49.28254	54.020001	54.06	51.1175	49.949999	51.759998
CCL	2005-12-22	53.709999	54.060001	53.529999	53.869999	36.132248	1,392,200	53.7925	53.752644	54.060001	53.529999	53.45	54.585	52.3394	0.857023	54.132922	53.867171	52.970214	0.530002	0.923716	0.938874	56.047612	down	54.132922	53.867171	0.265751	0.574321	-0.308569	56.299047	52.870954	50.277706	54.020001	54.06	51.382499	49.949999	52.25
CCL	2005-12-23	54.099998	54.099998	53.610001	53.91	36.159088	973,500	53.929999	53.772572	54.099998	53.610001	53.702	54.5725	52.4848	0.865331	54.098627	53.870344	53.007068	0.489997	0.892736	0.893987	56.047612	down	54.098627	53.870344	0.228283	0.505113	-0.27683	56.303163	52.841838	50.539005	54.020001	54.06	51.382499	49.949999	52.75
CCL	2005-12-27	53.810001	53.869999	53.029999	53.049999	35.58226	1,300,200	53.44	53.851285	53.869999	53.029999	53.703999	54.486	52.595	0.927716	53.937299	53.809577	53.008751	0.880001	0.891826	0.892588	56.047612	down	53.937299	53.809577	0.127722	0.429635	-0.301913	56.341432	52.630569	45.056764	54.004999	54.06	51.427499	49.949999	52.110001
CCL	2005-12-28	53.450001	53.619999	53.240002	53.380001	35.8036	913,800	53.422501	53.645642	53.645642	53.240002	53.584	54.4135	52.7204	0.955655	53.851561	53.777757	53.02331	0.57	0.868839	0.860329	56.010988	down	53.851561	53.777757	0.073804	0.358469	-0.284664	56.32481	52.502191	47.414004	53.695	54.06	51.475	49.949999	51.709999
CCL	2005-12-29	53.560001	54.029999	53.459999	53.52	35.897507	997,900	53.6425	53.534072	54.029999	53.459999	53.546	54.365	52.8598	0.975966	53.800552	53.758664	53.042788	0.649998	0.853207	0.839296	56.010988	down	53.800552	53.758664	0.041888	0.295153	-0.253265	56.316933	52.413068	48.424937	53.23	54.06	51.574999	49.949999	51.5
CCL	2005-12-30	53.41	53.619999	53.389999	53.470001	35.863956	909,300	53.4725	53.588286	53.619999	53.389999	53.466	54.2655	52.973	0.959761	53.749698	53.737281	53.059542	0.23	0.808692	0.778367	55.840099	down	53.749698	53.737281	0.012416	0.238605	-0.226189	56.185023	52.345978	48.069516	53.605	54.06	51.574999	49.949999	52
CCL	2006-01-03	53.830002	54.599998	53.689999	54.57	36.601776	2,015,600	54.1725	53.530393	54.599998	53.530393	53.598	54.194	53.1156	0.873097	53.875898	53.798964	53.118775	1.129997	0.831643	0.81353	55.840099	down	53.875898	53.798964	0.076934	0.206271	-0.129337	55.940195	52.447806	55.762281	53.814999	54.06	51.894999	50.269999	52.240002
CCL	2006-01-04	54.419998	54.580002	54.119999	54.360001	36.460922	1,984,600	54.37	53.851446	54.580002	53.851446	53.860001	54.1565	53.2478	0.847412	53.950375	53.840522	53.167451	0.460003	0.805097	0.778177	55.840099	down	53.950375	53.840522	0.109853	0.186987	-0.077134	55.851325	52.461676	54.114191	53.814999	54.06	52.249999	50.269999	52.200001
CCL	2006-01-05	54.380001	54.529999	53.619999	53.790001	36.07859	1,777,000	54.08	54.110723	54.529999	53.619999	53.942001	54.1045	53.3366	0.835737	53.925702	53.83678	53.191865	0.91	0.81259	0.791359	55.840099	down	53.925702	53.83678	0.088922	0.167374	-0.078452	55.775975	52.433025	49.810842	53.814999	54.06	52.387499	50.369999	51.700001
CCL	2006-01-06	54	54.119999	53.810001	53.98	36.206039	3,497,100	53.9775	54.095362	54.119999	53.810001	54.034001	54.071	53.4166	0.826093	53.934056	53.847389	53.222772	0.329998	0.778119	0.745223	55.840099	down	53.934056	53.847389	0.086667	0.151233	-0.064566	55.723187	52.418814	51.203814	53.814999	54.06	52.5475	50.38	52.169998
CCL	2006-01-09	54	54.599998	54	54.560001	36.595058	1,743,300	54.29	54.036431	54.599998	54	54.252001	54.081	53.519	0.830972	54.030355	53.900175	53.275212	0.619998	0.766825	0.732701	55.840099	down	54.030355	53.900175	0.13018	0.147022	-0.016842	55.742944	52.419057	55.283807	53.814999	54.06	52.62	50.38	53.299999
CCL	2006-01-10	54.419998	54.43	53.630001	53.73	36.038357	2,393,500	54.0525	54.163215	54.43	53.630001	54.084001	54.039	53.6264	0.82617	53.984147	53.88757	53.293047	0.93	0.77848	0.752431	55.840099	down	53.984147	53.88757	0.096577	0.136933	-0.040356	55.691339	52.386661	48.973259	53.92	54.06	52.992502	50.680001	53.950001
CCL	2006-01-11	54.02	54.299999	53.82	53.889999	36.145668	2,038,100	54.0075	54.107858	54.299999	53.82	53.99	53.9815	53.7298	0.792154	53.969662	53.887749	53.316457	0.569999	0.763589	0.734187	55.840099	down	53.969662	53.887749	0.081913	0.125929	-0.044016	55.565807	52.397193	50.154446	53.994999	54.020001	53.2175	50.904999	53.549999
CCL	2006-01-12	54.349998	55.080002	54.349998	54.400002	36.487736	2,923,900	54.545	54.057679	55.080002	54.057679	54.112	53.9055	53.8244	0.657927	54.035869	53.925694	53.358949	1.190003	0.794047	0.779769	55.840099	down	54.035869	53.925694	0.110174	0.122778	-0.012604	55.221354	52.589646	53.823721	54.235001	54.020001	53.2375	50.904999	51.830002
CCL	2006-01-13	55.009998	56.139999	55	55.900002	37.493858	3,217,900	55.5125	54.301339	56.139999	54.301339	54.496001	53.93	53.932	0.722824	54.322658	54.071939	53.458598	1.739997	0.861615	0.875792	52.942624	up	54.322658	54.071939	0.250719	0.148366	0.102353	55.375648	52.484353	62.554558	54.879999	54.115	53.654999	50.904999	52.209999
CCL	2006-01-17	55.900002	56.009998	54.830002	55.119999	36.970676	3,354,100	55.465	54.90692	56.009998	54.830002	54.608	53.944	53.997	0.743784	54.445326	54.149573	53.523751	1.179996	0.884356	0.906212	52.942624	up	54.445326	54.149573	0.295753	0.177844	0.117909	55.431569	52.456432	56.565253	54.879999	54.115	53.9325	50.904999	51.549999
CCL	2006-01-18	54.400002	54.810001	53.490002	53.689999	36.011536	4,389,400	54.097501	55.18596	55.18596	53.490002	54.6	53.996	54.032	0.682375	54.329122	54.115531	53.530271	1.629997	0.937616	0.978591	52.942624	up	54.329122	54.115531	0.213591	0.184993	0.028598	55.360751	52.631249	47.57241	54.815001	54.115	54.175	50.904999	51.830002
CCL	2006-01-19	54.150002	54.57	54.150002	54.34	36.447506	3,144,900	54.302501	54.64173	54.64173	54.150002	54.69	54.061	54.0764	0.647546	54.330795	54.132158	53.562025	0.880001	0.933501	0.968732	52.942624	up	54.330795	54.132158	0.198637	0.187722	0.010915	55.356091	52.765909	51.357901	54.815001	54.115	54.434999	50.904999	52.549999
CCL	2006-01-20	54.450001	54.57	53.439999	53.549999	35.917629	3,160,000	54.0025	54.472116	54.57	53.439999	54.52	54.0395	54.0996	0.657439	54.210673	54.089035	53.561553	1.130001	0.947537	0.984859	52.942624	up	54.210673	54.089035	0.121638	0.174505	-0.052867	55.354379	52.724621	46.92335	54.789999	54.115	54.434999	50.904999	51.650002
CCL	2006-01-23	53.900002	54.130001	53.290001	53.639999	35.977982	2,213,900	53.740001	54.237308	54.237308	53.290001	54.067999	54.036	54.1258	0.659469	54.122877	54.055773	53.564629	0.84	0.939855	0.970373	52.942624	up	54.122877	54.055773	0.067104	0.153025	-0.085921	55.354938	52.717062	47.479727	54.715	54.115	54.479999	50.904999	52.119999
CCL	2006-01-24	54.009998	54.23	52.630001	52.709999	35.354214	4,598,900	53.395	53.988654	54.23	52.630001	53.585999	53.978	54.1268	0.722806	53.905511	53.956086	53.531114	1.599999	0.987009	1.033335	56.530007	down	53.905511	53.956086	-0.050575	0.112305	-0.16288	55.423613	52.532387	42.519733	54.385	54.115	54.527499	50.904999	51.799999
CCL	2006-01-25	53.200001	53.73	52.529999	52.939999	35.508472	3,729,200	53.1	53.691827	53.73	52.529999	53.435999	53.9295	54.1138	0.759235	53.756971	53.880821	53.507933	1.200001	1.002222	1.050002	56.280005	down	53.756971	53.880821	-0.12385	0.065074	-0.188924	55.44797	52.411031	44.075709	54.334999	54.115	54.55	50.904999	51.779999
CCL	2006-01-26	53.450001	53.5	52.400002	52.630001	35.300556	3,508,500	52.995001	53.395913	53.5	52.400002	53.093999	53.9085	54.0854	0.790026	53.583591	53.788167	53.473505	1.099998	1.009206	1.055002	56.115006	down	53.583591	53.788167	-0.204576	0.011144	-0.21572	55.488551	52.328449	42.409376	54.270001	54.270001	54.04	50.904999	50.790001
CCL	2006-01-27	52.990002	53.220001	52.330002	52.400002	35.14629	2,414,500	52.735002	53.195457	53.220001	52.330002	52.864	53.8595	54.0674	0.852455	53.4015	53.68534	53.431407	0.889999	1.000691	1.038501	55.890505	down	53.4015	53.68534	-0.28384	-0.047853	-0.235987	55.56441	52.154591	41.16586	54.17	54.235001	54.04	50.904999	49.889999
CCL	2006-01-30	52.400002	52.740002	51.779999	51.810001	34.750565	3,008,700	52.182501	52.965229	52.965229	51.779999	52.498	53.774	54.0332	0.966434	53.156654	53.546426	53.367822	0.960003	0.997785	1.030651	55.351955	down	53.156654	53.546426	-0.389772	-0.116237	-0.273535	55.706867	51.841133	38.081172	53.295	53.959999	54.04	50.904999	49.709999
CCL	2006-01-31	51.799999	52.02	51.48	51.759998	34.717022	3,087,000	51.764999	52.573865	52.573865	51.48	52.308	53.6885	54.021	1.065326	52.941784	53.414098	53.30477	0.54	0.965086	0.981586	54.694759	down	52.941784	53.414098	-0.472314	-0.187452	-0.284862	55.819152	51.557848	37.822498	53.025	53.81	54.04	50.904999	49.830002
CCL	2006-02-01	51.77	52.610001	51.459999	52.25	35.04567	3,545,200	52.0225	52.169432	52.610001	51.459999	52.17	53.5725	54	1.090306	52.835356	53.327869	53.263407	1.150002	0.978294	0.998428	54.694759	down	52.835356	53.327869	-0.492513	-0.248464	-0.244049	55.753113	51.391888	41.981552	53.015	53.799999	54.04	50.904999	49.549999
CCL	2006-02-02	53.330002	53.450001	52.720001	52.75	35.381046	7,063,300	53.062501	52.095966	53.450001	52.095966	52.194	53.492	53.9894	1.088537	52.822224	53.285064	53.243273	1.200001	0.994131	1.018585	54.694759	down	52.822224	53.285064	-0.46284	-0.291339	-0.1715	55.669073	51.314927	45.954201	52.845	53.799999	54.04	50.904999	50.150002
CCL	2006-02-03	52.330002	52.619999	51.849998	52.110001	34.951778	3,018,300	52.2275	52.579234	52.619999	51.849998	52.136	53.408	53.9672	1.128421	52.712651	53.198022	53.198831	0.900002	0.987407	1.006727	54.694759	down	52.712651	53.198022	-0.485371	-0.330146	-0.155225	55.664841	51.151159	41.990849	52.845	53.799999	54.032499	50.904999	50.830002
CCL	2006-02-06	52.150002	52.43	51.419998	51.709999	34.683483	2,584,300	51.9275	52.403367	52.43	51.419998	52.116	53.2945	53.925	1.180805	52.558397	53.087798	53.140445	1.010002	0.989021	1.007054	54.694759	down	52.558397	53.087798	-0.529401	-0.369997	-0.159404	55.65611	50.93289	39.687004	52.574999	53.779999	53.8775	50.904999	50.970001
CCL	2006-02-07	51.709999	52	51.259998	51.5	34.542622	3,083,600	51.617499	52.165433	52.165433	51.259998	52.064	53.1415	53.8624	1.206174	52.395567	52.970183	53.076114	0.740002	0.971234	0.980349	54.571046	down	52.395567	52.970183	-0.574617	-0.410921	-0.163696	55.553848	50.729152	38.492961	52.379999	53.699999	53.645	50.904999	50.029999
CCL	2006-02-08	51.75	52.009998	51.599998	52	34.877995	1,743,600	51.839999	51.891466	52.009998	51.599998	52.014	53.055	53.8192	1.223655	52.33471	52.898318	53.033914	0.509998	0.938289	0.933314	54.571046	down	52.33471	52.898318	-0.563608	-0.441458	-0.12215	55.50231	50.60769	42.898098	52.355	53.699999	53.8325	50.904999	50.970001
CCL	2006-02-09	52.369999	52.59	52.150002	52.240002	35.03896	2,672,300	52.337501	51.865733	52.59	51.865733	51.912	52.9725	53.7684	1.220013	52.32014	52.849554	53.00278	0.59	0.913411	0.898983	54.571046	down	52.32014	52.849554	-0.529414	-0.459049	-0.070365	55.412525	50.532475	44.936673	52.355	53.699999	53.937499	50.904999	50.25
CCL	2006-02-10	52.459999	52.810001	51.869999	52.200001	35.012146	3,223,800	52.335	52.101617	52.810001	51.869999	51.93	52.8625	53.7158	1.183153	52.301657	52.801439	52.971298	0.940002	0.91531	0.903085	54.571046	down	52.301657	52.801439	-0.499782	-0.467196	-0.032586	55.228806	50.496194	44.650556	52.355	53.699999	53.937499	51.615	49.540001
CCL	2006-02-13	52.150002	52.150002	51.380001	51.700001	34.676773	2,153,800	51.845002	52.218308	52.218308	51.380001	51.928001	52.6525	53.66	0.968997	52.209094	52.719851	52.921444	0.82	0.908502	0.894776	54.44933	down	52.209094	52.719851	-0.510756	-0.475908	-0.034848	54.590495	50.714505	41.125712	52.355	53.699999	53.937499	51.689999	50.029999
CCL	2006-02-14	51.599998	52.290001	51.470001	52.169998	34.99202	2,750,900	51.8825	52.031655	52.290001	51.470001	52.062	52.505	53.5942	0.779652	52.20308	52.679121	52.891975	0.82	0.902181	0.887299	54.44933	down	52.20308	52.679121	-0.476041	-0.475935	-0.000107	54.064304	50.945696	45.482428	52.355	53.699999	53.937499	51.99	47.490002
CCL	2006-02-15	52.150002	53.5	52.119999	53.299999	35.922081	3,878,200	52.7675	51.957077	53.5	51.957077	52.322	52.4855	53.5402	0.752871	52.371836	52.725112	52.907976	1.380001	0.936311	0.936569	54.44933	down	52.371836	52.725112	-0.353275	-0.451403	0.098127	53.991243	50.979757	54.248541	52.379999	53.699999	53.937499	51.99	47.84
CCL	2006-02-16	53.16	53.98	52.82	53.950001	36.360161	2,116,800	53.4775	52.362289	53.98	52.362289	52.664	52.466	53.517	0.705895	52.614631	52.815844	52.94884	1.16	0.952289	0.958912	54.44933	down	52.614631	52.815844	-0.201213	-0.401365	0.200151	53.877791	51.054209	58.39291	52.619999	53.699999	53.99	51.99	48.130001
CCL	2006-02-17	53.689999	53.98	53.360001	53.549999	36.090576	2,470,300	53.645	52.919894	53.98	52.919894	52.934	52.466	53.4914	0.705895	52.758534	52.870226	52.972415	0.619999	0.928554	0.925021	54.44933	down	52.758534	52.870226	-0.111692	-0.34343	0.231738	53.877791	51.054209	55.085967	52.619999	53.699999	54.0075	51.99	47.790001
CCL	2006-02-21	51.470001	51.939999	50.810001	51.830002	34.931366	7,260,800	51.512501	53.282447	53.282447	50.810001	52.96	52.3755	53.435	0.662129	52.615683	52.793173	52.927614	2.739998	1.057942	1.106518	54.44933	down	52.615683	52.793173	-0.17749	-0.310242	0.132752	53.699759	51.051241	43.641066	52.395001	53.475	54.127501	51.99	47.080002
CCL	2006-02-22	51.82	52.330002	51.560001	52.209999	35.187462	5,684,600	51.980001	52.397474	52.397474	51.560001	52.968	52.3505	53.392	0.658263	52.55327	52.749975	52.899472	0.770001	1.037375	1.072867	54.44933	down	52.55327	52.749975	-0.196705	-0.287535	0.09083	53.667026	51.033974	46.295774	52.395001	53.41	54.497499	52.549999	47.110001
CCL	2006-02-23	51.950001	51.959999	51.310001	51.549999	34.742672	3,765,000	51.6925	52.188737	52.188737	51.310001	52.618	52.281	53.3316	0.66608	52.39892	52.661087	52.846552	0.899998	1.027563	1.05558	54.44933	down	52.39892	52.661087	-0.262167	-0.282461	0.020294	53.61316	50.948841	42.547142	52.395001	52.810001	54.497499	52.83	47.369999
CCL	2006-02-24	51.419998	51.959999	51.34	51.830002	34.931366	2,604,900	51.6375	51.940619	51.959999	51.34	52.194	52.241	53.2674	0.668036	52.311395	52.599526	52.806687	0.619999	0.998451	1.012022	54.44933	down	52.311395	52.599526	-0.288131	-0.283595	-0.004536	53.577073	50.904928	44.596747	52.395001	52.690001	54.465	53.295	47.549999
CCL	2006-02-27	51.75	52.689999	51.650002	52.549999	35.416611	2,020,000	52.16	51.789059	52.689999	51.650002	51.994	52.2485	53.2	0.670752	52.348103	52.595857	52.796621	1.039997	1.001418	1.014819	54.44933	down	52.348103	52.595857	-0.247754	-0.276427	0.028673	53.590004	50.906996	49.577923	52.395001	52.690001	54.465	53.824999	47.18
CCL	2006-02-28	52.380001	52.540001	51.52	51.650002	34.810047	2,849,000	52.022501	51.97453	52.540001	51.52	51.958	52.2405	53.1248	0.67718	52.240703	52.525794	52.751655	1.029999	1.00346	1.016337	54.44933	down	52.240703	52.525794	-0.285091	-0.27816	-0.006931	53.594861	50.886139	44.225346	52.395001	52.520001	54.452499	53.824999	46.93
CCL	2006-03-01	51.639999	52.16	51.599998	52.119999	35.126808	2,392,600	51.879999	51.998515	52.16	51.599998	51.94	52.2585	53.0704	0.668464	52.222133	52.495735	52.726885	0.560002	0.971784	0.970704	54.44933	down	52.222133	52.495735	-0.273602	-0.277248	0.003646	53.595429	50.921571	47.41799	52.395001	52.520001	54.415	53.914999	47.880001
CCL	2006-03-02	51.32	51.880001	51.32	51.799999	34.911137	2,560,800	51.58	51.939257	51.939257	51.32	51.99	52.236	53.0534	0.676293	52.157189	52.444199	52.690536	0.799999	0.959514	0.953633	54.44933	down	52.157189	52.444199	-0.287009	-0.2792	-0.007809	53.588586	50.883414	45.507958	52.395001	52.395001	54.25	54.01	47.82
CCL	2006-03-03	51.34	52.02	51.060001	51.779999	34.897659	2,434,800	51.55	51.759629	52.02	51.060001	51.98	52.1875	53.0282	0.672261	52.09916	52.394999	52.654829	0.959999	0.959549	0.95427	54.40281	down	52.09916	52.394999	-0.295839	-0.282528	-0.013311	53.532023	50.842977	45.384911	51.75	52.395001	54.224999	54.115	47.950001
CCL	2006-03-06	51.650002	51.73	50.740002	50.790001	34.230446	3,365,400	51.227501	51.654814	51.73	50.740002	51.628	52.1215	52.9644	0.741501	51.897751	52.27611	52.581698	1.039997	0.965295	0.962842	54.123528	down	51.897751	52.27611	-0.378359	-0.301694	-0.076665	53.604502	50.638498	39.667377	51.715001	52.360001	54.270001	54.115	46.740002
CCL	2006-03-07	50.299999	50.310001	49.82	49.889999	33.623867	4,355,000	50.08	51.441158	51.441158	49.82	51.275999	52.0305	52.888	0.891223	51.588866	52.099361	52.476142	0.970001	0.965631	0.963558	52.955676	down	51.588866	52.099361	-0.510495	-0.343454	-0.167041	53.812946	50.248054	35.312111	51.255	51.9	54.2025	54.115	47.220001
CCL	2006-03-08	49.93	49.959999	49.610001	49.709999	33.502567	3,870,600	49.8025	50.760579	50.760579	49.610001	50.793999	51.941	52.8048	1.02686	51.29981	51.922371	52.367665	0.349998	0.921657	0.902202	52.491607	down	51.29981	51.922371	-0.622562	-0.399276	-0.223286	53.99472	49.88728	34.49634	51.15	51.795001	53.6275	53.959999	47.66
CCL	2006-03-09	50.09	50.139999	49.529999	49.830002	33.58345	3,107,000	49.8975	50.281539	50.281539	49.529999	50.4	51.8325	52.7232	1.129783	51.073685	51.767381	52.268149	0.61	0.899396	0.872982	52.453945	down	51.073685	51.767381	-0.693696	-0.45816	-0.235536	54.092065	49.572935	35.565075	51.109999	51.755	53.4175	53.81	47.299999
CCL	2006-03-10	50.099998	50.169998	49.43	49.549999	33.394718	3,350,100	49.812499	50.08952	50.169998	49.43	49.954	51.698	52.6532	1.234029	50.839272	51.60313	52.161555	0.739998	0.88801	0.859684	52.37905	down	50.839272	51.60313	-0.763858	-0.5193	-0.244559	54.166058	49.229942	34.164412	50.985001	51.705	53.407499	53.799999	48.049999
CCL	2006-03-13	49.990002	50.259998	49.91	50.150002	33.799114	2,816,100	50.077501	49.951009	50.259998	49.91	49.826	51.5955	52.5886	1.274608	50.73323	51.495491	52.082671	0.709999	0.875295	0.844715	52.37905	down	50.73323	51.495491	-0.762261	-0.567892	-0.194369	54.144716	49.046284	39.649298	50.795	51.705	53.322499	53.799999	47.630001
CCL	2006-03-14	50.16	51.080002	50.110001	50.830002	34.257393	2,217,800	50.545001	50.014255	51.080002	50.014255	50.014001	51.552	52.5348	1.285652	50.748118	51.446196	52.033546	0.970001	0.88206	0.857244	52.37905	down	50.748118	51.446196	-0.698077	-0.593929	-0.104148	54.123303	48.980697	45.219525	50.725	51.705	53.322499	53.799999	47.599998
CCL	2006-03-15	50.970001	51.16	50.580002	50.970001	34.351749	1,691,200	50.920001	50.279628	51.16	50.279628	50.266001	51.492	52.4848	1.283292	50.782254	51.410922	51.991839	0.579998	0.860484	0.829519	52.37905	down	50.782254	51.410922	-0.628668	-0.600877	-0.027791	54.058583	48.925417	46.318073	50.725	51.705	53.177499	53.779999	47.630001
CCL	2006-03-16	50.580002	50.59	49.950001	50.029999	33.718239	3,161,800	50.287501	50.599815	50.599815	49.950001	50.306001	51.3285	52.394	1.248659	50.666523	51.308632	51.914904	1.02	0.871878	0.848567	52.37905	down	50.666523	51.308632	-0.642109	-0.609123	-0.032986	53.825819	48.831182	40.4523	50.58	51.705	53.039999	53.699999	47.5
CCL	2006-03-17	50.279999	50.970001	50.150002	50.970001	34.351749	3,339,500	50.592501	50.443658	50.970001	50.150002	50.590001	51.1795	52.3262	1.086668	50.713212	51.283548	51.877849	0.940002	0.876744	0.857711	52.37905	down	50.713212	51.283548	-0.570336	-0.601366	0.03103	53.352836	49.006165	47.598906	50.295	51.705	53.027499	53.699999	47.07
CCL	2006-03-20	50.310001	50.619999	50.080002	50.25	33.866505	4,790,000	50.315001	50.518079	50.619999	50.080002	50.610001	51.0145	52.2554	0.949689	50.641948	51.206989	51.814012	0.889999	0.877691	0.86094	52.37905	down	50.641948	51.206989	-0.56504	-0.594101	0.02906	52.913879	49.115121	43.311208	50.295	51.705	53.027499	53.699999	46.970001
CCL	2006-03-21	49.950001	50.040001	49.299999	49.540001	33.387989	4,126,500	49.707501	50.41654	50.41654	49.299999	50.352	50.9	52.1666	0.983634	50.472418	51.083508	51.724835	0.950001	0.882856	0.869846	52.279537	down	50.472418	51.083508	-0.61109	-0.597499	-0.013592	52.867269	48.932732	39.52974	50.23	51.64	53.027499	53.699999	47
CCL	2006-03-22	48.049999	50.099998	48.049999	50.029999	33.718239	3,312,300	49.057499	50.06202	50.099998	48.049999	50.164	50.791	52.076	0.951076	50.404353	51.00547	51.658371	2.049999	0.966223	0.987861	52.038582	down	50.404353	51.00547	-0.601117	-0.598222	-0.002895	52.693153	48.888848	43.214577	49.605	51.015	53.027499	53.699999	46.82
CCL	2006-03-23	48.5	48.799999	47.02	47.490002	32.006371	16,888,700	47.9525	49.559759	49.559759	47.02	49.656001	50.588	51.9512	1.185054	49.955992	50.745065	51.494905	3.009999	1.112207	1.190075	51.480224	down	49.955992	50.745065	-0.789074	-0.636393	-0.152681	52.958108	48.217892	32.245518	49.09	50.5	53.027499	53.699999	46.98
CCL	2006-03-24	47.650002	48.049999	47.41	47.84	32.242256	8,295,100	47.7375	48.75613	48.75613	47.41	49.03	50.3885	51.8302	1.295653	49.630455	50.529875	51.351575	0.639999	1.078478	1.135067	51.135201	down	49.630455	50.529875	-0.899421	-0.688998	-0.210423	52.979807	47.797193	34.704959	49.09	50.5	53.039999	53.699999	47.380001
CCL	2006-03-27	47.84	48.200001	47.66	48.130001	32.437706	5,047,200	47.957501	48.246815	48.246815	47.66	48.606001	50.1675	51.7048	1.284473	49.399616	50.352107	51.225239	0.540001	1.040015	1.075561	51.135201	down	49.399616	50.352107	-0.952491	-0.741697	-0.210795	52.736447	47.598554	36.75354	49.09	50.5	53.159999	53.699999	47.310001
CCL	2006-03-28	47.810001	48.25	47.599998	47.790001	32.208572	5,086,800	47.8625	48.102158	48.25	47.599998	48.256001	49.9745	51.5426	1.338838	49.151983	50.162321	51.090524	0.650002	1.012157	1.033005	51.024013	down	49.151983	50.162321	-1.010339	-0.795425	-0.214914	52.652177	47.296824	35.3531	48.995001	49.855	53.159999	53.699999	48.130001
CCL	2006-03-29	47.459999	47.540001	47.049999	47.080002	31.730057	4,080,200	47.2825	47.982329	47.982329	47.049999	47.666001	49.7225	51.3818	1.3872	48.833216	49.934001	50.933249	0.740002	0.992718	1.003704	50.306113	down	48.833216	49.934001	-1.100785	-0.856497	-0.244288	52.4969	46.9481	32.562801	48.995001	49.855	52.935	53.475	48.27
CCL	2006-03-30	47.080002	47.349998	46.700001	47.110001	31.750263	3,390,100	47.060001	47.632415	47.632415	46.700001	47.590001	49.488001	51.2502	1.413683	48.568106	49.724816	50.783317	0.649997	0.968238	0.968334	49.930001	down	48.568106	49.724816	-1.15671	-0.91654	-0.24017	52.315367	46.660634	32.804125	48.66	49.695	52.9025	53.475	48.689999
CCL	2006-03-31	47.16	47.540001	46.919998	47.369999	31.925501	3,153,000	47.2475	47.346208	47.540001	46.919998	47.496001	49.267501	51.1108	1.380918	48.383782	49.550385	50.649462	0.620003	0.943364	0.933501	49.930001	down	48.383782	49.550385	-1.166603	-0.966552	-0.200051	52.029337	46.505664	34.975935	48.4	49.695	52.602501	53.475	48.459999
CCL	2006-04-03	47.369999	47.869999	47.23	47.549999	32.04681	3,625,300	47.504999	47.296854	47.869999	47.23	47.38	49.1055	50.9908	1.382954	48.255508	49.402208	50.527914	0.639999	0.921695	0.904151	49.930001	down	48.255508	49.402208	-1.146701	-1.002582	-0.144119	51.871409	46.339592	36.505964	48.4	49.695	52.542501	53.475	48.130001
CCL	2006-04-04	47.459999	47.599998	47.099998	47.18	31.797451	4,789,400	47.334999	47.400926	47.599998	47.099998	47.258	48.970001	50.8616	1.433869	48.090045	49.2376	50.396623	0.5	0.891574	0.863735	49.930001	down	48.090045	49.2376	-1.147555	-1.031577	-0.115979	51.837738	46.102263	34.698582	47.75	49.620001	52.542501	53.475	47.549999
CCL	2006-04-05	47.009998	47.310001	46.900002	46.93	31.628954	4,006,600	47.0375	47.367963	47.367963	46.900002	47.228	48.831001	50.746	1.491929	47.911577	49.066667	50.260677	0.409999	0.857176	0.818362	49.560087	down	47.911577	49.066667	-1.15509	-1.056279	-0.098811	51.814858	45.847143	33.492015	47.475001	49.430001	52.457501	53.475	46.66
CCL	2006-04-06	46.93	47.880001	46.91	47.880001	32.269211	4,147,100	47.400001	47.202731	47.880001	46.91	47.382	48.733501	50.6448	1.486916	47.906719	48.978766	50.167318	0.970001	0.865235	0.833526	49.560087	down	47.906719	48.978766	-1.072047	-1.059433	-0.012614	51.707332	45.759669	41.777189	47.475001	49.360001	52.457501	53.475	46.540001
CCL	2006-04-07	48.349998	48.389999	47.639999	47.82	32.228779	3,290,600	48.049999	47.301366	48.389999	47.301366	47.472	48.647001	50.5486	1.487237	47.893377	48.892931	50.075266	0.75	0.857003	0.825173	49.560087	down	47.893377	48.892931	-0.999554	-1.047457	0.047903	51.621475	45.672526	41.426177	47.545	49.360001	52.395001	53.475	42.599998
CCL	2006-04-10	47.959999	48.18	47.639999	47.950001	32.316395	2,618,800	47.9325	47.675682	48.18	47.639999	47.552	48.537001	50.4596	1.451142	47.902089	48.823085	49.991922	0.540001	0.83436	0.796656	49.560087	down	47.902089	48.823085	-0.920996	-1.022165	0.101169	51.439284	45.634717	42.552408	47.545	49.215001	52.0725	53.475	41.029999
CCL	2006-04-11	47.529999	47.98	46.580002	46.740002	31.500896	3,172,600	47.207501	47.804091	47.98	46.580002	47.464001	48.332501	50.3582	1.39822	47.723306	48.668782	49.864396	1.399998	0.874763	0.85699	49.560087	down	47.723306	48.668782	-0.945476	-1.006827	0.061351	51.128941	45.53606	35.676514	47.485001	48.870001	52.037501	53.440001	40.540001
CCL	2006-04-12	46.950001	47.25	46.75	47.220001	31.824415	2,967,600	47.042501	47.505796	47.505796	46.75	47.522001	48.145001	50.2674	1.271623	47.645875	48.561465	49.760694	0.509998	0.848708	0.822291	49.466873	down	47.645875	48.561465	-0.915591	-0.98858	0.072989	50.688247	45.601754	39.83011	47.485001	48.870001	51.5775	52.98	40.709999
CCL	2006-04-13	47.580002	47.709999	47.389999	47.66	32.120945	2,979,600	47.585	47.274148	47.709999	47.274148	47.478001	48.026501	50.1756	1.194828	47.648048	48.49469	49.678314	0.489998	0.823086	0.789062	49.466873	down	47.648048	48.49469	-0.846642	-0.960192	0.11355	50.416156	45.636845	43.435831	47.485001	48.870001	51.4725	52.875	41.080002
CCL	2006-04-17	47.669998	47.869999	47.189999	47.299999	31.878317	2,651,400	47.507499	47.429574	47.869999	47.189999	47.374001	47.843	50.0666	0.981803	47.594502	48.406194	49.585047	0.68	0.812866	0.778155	49.466873	down	47.594502	48.406194	-0.811693	-0.930492	0.1188	49.806607	45.879394	41.257363	47.485001	48.870001	51.432499	52.834999	40.27
CCL	2006-04-18	47.599998	48.049999	47.279999	48.049999	32.383793	3,072,600	47.744999	47.468536	48.049999	47.279999	47.394	47.733	49.9854	0.805312	47.664578	48.379809	49.524849	0.77	0.809804	0.77734	49.466873	down	47.664578	48.379809	-0.715231	-0.88744	0.172209	49.343624	46.122377	47.198769	47.485001	48.870001	51.345	52.785	40.470001
CCL	2006-04-19	47.959999	47.959999	47.369999	47.630001	32.100723	4,919,400	47.73	47.606768	47.959999	47.369999	47.572	47.6375	49.9038	0.683835	47.659259	48.324268	49.450541	0.68	0.800532	0.767606	49.466873	down	47.659259	48.324268	-0.665009	-0.842954	0.177945	49.00517	46.269831	44.485312	47.485001	48.870001	51.25	52.785	40.110001
CCL	2006-04-20	47.139999	47.900002	47	47.599998	32.080517	3,887,200	47.41	47.668384	47.900002	47	47.647999	47.516	49.8258	0.388457	47.650142	48.270618	49.377971	0.900002	0.807637	0.780846	49.466873	down	47.650142	48.270618	-0.620477	-0.798459	0.177982	48.292914	46.739087	44.28943	47.485001	48.870001	51.215	52.785	40.099998
CCL	2006-04-21	48.400002	48.560001	47.5	47.630001	32.100723	4,335,000	48.022501	47.539192	48.560001	47.5	47.642	47.523	49.7384	0.389224	47.647043	48.223165	49.309423	1.060001	0.825663	0.808761	49.466873	down	47.647043	48.223165	-0.576122	-0.753991	0.177869	48.301449	46.744552	44.552363	47.570002	48.775002	51.215	52.785	39.849998
CCL	2006-04-24	47.639999	47.650002	47.360001	47.5	32.013111	2,336,000	47.537501	47.780846	47.780846	47.360001	47.682	47.506	49.6436	0.382008	47.624421	48.169598	49.238465	0.290001	0.787402	0.756885	49.466873	down	47.624421	48.169598	-0.545176	-0.712228	0.167052	48.270017	46.741984	43.592333	47.570002	48.775002	51.1425	52.785	39.91
CCL	2006-04-25	47.5	47.740002	47.060001	47.07	31.723314	2,513,600	47.342501	47.659173	47.740002	47.060001	47.486	47.453	49.541	0.363985	47.539126	48.088146	49.153427	0.680001	0.77973	0.749197	49.466873	down	47.539126	48.088146	-0.54902	-0.679587	0.130566	48.18097	46.72503	40.484821	47.655001	48.600001	51	52.785	40.110001
CCL	2006-04-26	47.330002	47.529999	46.869999	46.970001	31.655907	1,910,200	47.175	47.500837	47.529999	46.869999	47.354	47.412	49.4464	0.370158	47.451568	48.00532	49.067803	0.66	0.771178	0.740277	49.42083	down	47.451568	48.00532	-0.553752	-0.65442	0.100667	48.152315	46.671685	39.774717	47.715	48.34	51	52.785	40.139999
CCL	2006-04-27	46.98	47.27	46.91	47	31.676132	2,315,700	47.04	47.337919	47.337919	46.91	47.234	47.408	49.343	0.374343	47.382096	47.930852	48.986712	0.36	0.741808	0.702249	49.196748	down	47.382096	47.930852	-0.548756	-0.633287	0.084531	48.156686	46.659315	40.114069	47.715	48.34	50.935	52.719999	39.32
CCL	2006-04-28	46.98	47.09	46.77	46.82	31.554829	1,612,000	46.915	47.188959	47.188959	46.77	47.072	47.3935	49.2134	0.391707	47.29562	47.848567	48.901743	0.32	0.711679	0.664024	48.922073	down	47.29562	47.848567	-0.552947	-0.617219	0.064272	48.176914	46.610086	38.704823	47.665001	47.690001	50.31	52.094999	38.5
CCL	2006-05-01	47.040001	47.27	46.849998	46.98	31.662655	1,579,300	47.035	47.05198	47.27	46.849998	46.968	47.374	49.074	0.402497	47.247063	47.784229	48.826381	0.45	0.692988	0.642622	48.922073	down	47.247063	47.784229	-0.537166	-0.601208	0.064043	48.178995	46.569006	40.699091	47.665001	47.570002	49.795	51.58	38.450001
CCL	2006-05-02	47.040001	47.43	46.900002	47.380001	31.932238	1,517,700	47.187501	47.04349	47.43	46.900002	47.03	47.3655	48.9506	0.400374	47.267515	47.754286	48.76966	0.529998	0.681346	0.63136	48.922073	down	47.267515	47.754286	-0.486771	-0.578321	0.09155	48.166249	46.564752	45.475229	47.665001	47.570002	49.795	51.58	37.400002
CCL	2006-05-03	47.18	47.400002	46.93	47.310001	31.885065	2,036,800	47.205001	47.115495	47.400002	46.93	47.098	47.372	48.8602	0.398254	47.274051	47.721376	48.712418	0.470002	0.66625	0.615224	48.922073	down	47.274051	47.721376	-0.447325	-0.552122	0.104797	48.168508	46.575492	44.795291	47.665001	47.570002	49.795	51.58	37.27
CCL	2006-05-04	47.75	48.290001	47.720001	48.130001	32.437706	2,320,600	47.972501	47.160248	48.290001	47.160248	47.324001	47.432	48.7786	0.418061	47.405736	47.751644	48.689579	0.98	0.68866	0.651701	48.922073	down	47.405736	47.751644	-0.345909	-0.510879	0.16497	48.268121	46.595879	53.555753	47.530001	47.570002	49.425	51.58	36.41
CCL	2006-05-05	48.490002	48.720001	48.189999	48.27	32.532066	2,712,000	48.417501	47.566374	48.720001	47.566374	47.614001	47.4515	48.713	0.448075	47.538699	47.790041	48.673125	0.59	0.681613	0.645531	48.922073	down	47.538699	47.790041	-0.251342	-0.458972	0.20763	48.34765	46.55535	54.872458	47.745001	47.650002	49.425	51.58	37.009998
CCL	2006-05-08	49	49.27	48.610001	48.689999	32.815125	3,957,000	48.8925	47.991937	49.27	47.991937	47.956	47.495	48.6502	0.521884	47.715822	47.856705	48.673786	1	0.704355	0.680978	48.922073	down	47.715822	47.856705	-0.140882	-0.395354	0.254472	48.538768	46.451232	58.659021	48.02	47.925001	49.1775	51.355	37.599998
CCL	2006-05-09	49.009998	49.299999	48.380001	48.459999	32.660118	3,488,200	48.787499	48.442219	49.299999	48.380001	48.172	47.5205	48.5684	0.556591	47.830311	47.901393	48.665402	0.919998	0.719758	0.70488	48.922073	down	47.830311	47.901393	-0.071082	-0.330499	0.259417	48.633683	46.407317	55.893184	48.035	47.940001	49.0475	50.755001	38.169998
CCL	2006-05-10	48.639999	48.860001	48.029999	48.130001	32.437706	3,207,500	48.415	48.614859	48.860001	48.029999	48.336	47.59	48.498	0.540555	47.876417	47.918327	48.644406	0.830002	0.727633	0.717392	48.922073	down	47.876417	47.918327	-0.04191	-0.272781	0.230872	48.67111	46.50889	52.097607	48.035	47.940001	49.0475	50.635001	40.189999
CCL	2006-05-11	48.34	48.450001	47.540001	47.549999	32.04681	3,408,100	47.97	48.514929	48.514929	47.540001	48.22	47.6065	48.4066	0.533659	47.826199	47.891043	48.601488	0.91	0.740659	0.736653	48.922073	down	47.826199	47.891043	-0.064844	-0.231194	0.16635	48.673818	46.539182	46.163922	48.074999	47.940001	48.685001	50.635001	41.450001
CCL	2006-05-12	47.540001	47.82	46.619999	46.66	31.446974	3,072,700	47.16	48.242465	48.242465	46.619999	47.898	47.5565	48.3038	0.573725	47.646784	47.799855	48.525352	1.200001	0.773469	0.782988	48.922073	down	47.646784	47.799855	-0.153071	-0.215569	0.062498	48.70395	46.40905	38.851529	47.959999	47.940001	48.452501	50.465001	40.639999
CCL	2006-05-15	46.990002	47.200001	46.189999	46.540001	31.366117	3,511,900	46.730001	47.701232	47.701232	46.189999	47.468	47.5185	48.199	0.615273	47.47651	47.706532	48.447495	1.010002	0.790364	0.805689	48.922073	down	47.47651	47.706532	-0.230023	-0.21846	-0.011563	48.749045	46.287955	37.978031	47.744999	47.744999	48.417501	50.465001	41.5

Subsets and Splits

No community queries yet

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