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	2006-05-16	43	44.200001	41.349998	42.599998	28.710709	27,085,700	42.787499	47.215617	47.215617	41.349998	46.296	47.246	48.0352	1.248508	46.726277	47.328271	48.218181	5.190003	1.104624	1.244121	46.507361	down	46.726277	47.328271	-0.601994	-0.295167	-0.306827	49.743017	44.748983	21.157884	45.324999	45.324999	48.4525	50.340001	40.950001
CCL	2006-05-17	40.849998	41.700001	40.849998	41.029999	27.815832	14,877,300	41.107499	45.001558	45.001558	40.849998	44.875999	46.916	47.858	1.862792	45.849927	46.861732	47.936292	1.75	1.150722	1.294709	45.159125	down	45.849927	46.861732	-1.011805	-0.438495	-0.573311	50.641584	43.190415	17.778877	45.074999	45.074999	48.38	50.340001	40.790001
CCL	2006-05-18	40.400002	41.740002	40.290001	40.540001	27.483639	8,904,900	40.742502	43.054528	43.054528	40.290001	43.474	46.563	47.6746	2.335349	45.033015	46.393456	47.646241	1.450001	1.1721	1.310238	44.945715	down	45.033015	46.393456	-1.360441	-0.622884	-0.737557	51.233698	41.892302	16.873159	44.795	44.795	48.177501	50.280001	41.07
CCL	2006-05-19	40.580002	40.869999	40.25	40.709999	27.598886	7,489,300	40.6025	41.898515	41.898515	40.25	42.284	46.217	47.4922	2.659126	44.367936	45.972459	47.374232	0.619999	1.132664	1.241214	44.283641	down	44.367936	45.972459	-1.604523	-0.819212	-0.785312	51.535252	40.898748	18.425816	44.775	44.775	48.177501	50.280001	40.91
CCL	2006-05-22	39.900002	41.32	39.900002	41.080002	27.849722	6,044,100	40.550002	41.250507	41.32	39.900002	41.192	45.896	47.3228	2.874845	43.8621	45.610055	47.127399	1.419998	1.153188	1.259092	44.283641	down	43.8621	45.610055	-1.747955	-1.00496	-0.742995	51.645689	40.146311	21.847374	44.380002	44.600001	48.177501	50.280001	40.700001
CCL	2006-05-23	40.849998	41.41	40.27	40.27	27.300602	6,423,000	40.7	40.900254	41.41	40.27	40.726	45.556	47.1252	3.12032	43.309469	45.214495	46.858481	1.14	1.152246	1.247183	44.283641	down	43.309469	45.214495	-1.905026	-1.184974	-0.720053	51.796639	39.315361	19.881376	44.175002	44.600001	48.177501	50.280001	41.07
CCL	2006-05-24	40.369999	40.630001	40.049999	40.470001	27.436186	4,769,400	40.38	40.800127	40.800127	40.049999	40.614001	45.231	46.918	3.2987	42.872628	44.863051	46.607953	0.580002	1.111371	1.180465	43.881395	down	42.872628	44.863051	-1.990423	-1.346063	-0.64436	51.8284	38.633601	21.753689	43.860001	44.600001	48.177501	50.280001	41.740002
CCL	2006-05-25	40.259998	40.299999	39.950001	40.110001	27.192123	5,091,900	40.155	40.590063	40.590063	39.950001	40.528001	44.8865	46.7008	3.460063	42.447608	44.510973	46.353131	0.52	1.06913	1.114419	43.468256	down	42.447608	44.510973	-2.063365	-1.489524	-0.573841	51.806626	37.966375	20.810949	43.550002	44.600001	48.177501	50.280001	42.07
CCL	2006-05-26	39.970001	40.150002	39.700001	40.099998	27.18535	3,603,500	39.980001	40.372532	40.372532	39.700001	40.406	44.5505	46.5022	3.586399	42.086437	44.184234	46.10791	0.450001	1.024907	1.047977	43.068932	down	42.086437	44.184234	-2.097797	-1.611178	-0.486619	51.723298	37.377702	20.783997	41.950001	44.5	48.177501	50.280001	41.700001
CCL	2006-05-30	40	40.040001	39.360001	39.849998	27.015862	4,368,800	39.8125	40.176266	40.176266	39.360001	40.16	44.194	46.2798	3.6852	41.74237	43.86318	45.862502	0.739997	1.004556	1.017179	42.751537	down	41.74237	43.86318	-2.12081	-1.713105	-0.407705	51.5644	36.8236	20.083911	40.550001	44.33	48.172502	50.280001	41.93
CCL	2006-05-31	39.849998	40.220001	39.580002	39.91	27.05654	5,180,500	39.89	39.994383	40.220001	39.580002	40.088	43.8205	46.073	3.723646	41.460467	43.570352	45.62907	0.639999	0.978516	0.979461	42.751537	down	41.460467	43.570352	-2.109885	-1.792461	-0.317424	51.267793	36.373207	20.773677	40.550001	44.33	48.172502	50.280001	41.709999
CCL	2006-06-01	39.73	40.169998	39.48	40.110001	27.192123	3,288,400	39.8725	39.942192	40.169998	39.48	40.016	43.4605	45.8844	3.716567	41.252703	43.314029	45.412636	0.689998	0.957908	0.950515	42.676543	down	41.252703	43.314029	-2.061327	-1.846234	-0.215093	50.893633	36.027366	23.154556	40.385001	44.33	48.127501	50.280001	41.860001
CCL	2006-06-02	40.220001	40.360001	39.900002	40.139999	27.21246	3,024,400	40.155001	39.907346	40.360001	39.900002	40.021999	43.061	45.6866	3.616293	41.081518	43.078916	45.205866	0.459999	0.922343	0.901463	42.676543	down	41.081518	43.078916	-1.997398	-1.876467	-0.120932	50.293587	35.828413	23.525773	40.385001	44.33	48.0275	50.280001	41.669998
CCL	2006-06-05	39.950001	40.099998	39.290001	39.32	26.656546	2,497,900	39.665	40.031173	40.099998	39.290001	39.866	42.6135	45.5232	3.489309	40.810515	42.800478	44.975048	0.849998	0.917175	0.896316	42.383949	down	40.810515	42.800478	-1.989963	-1.899166	-0.090797	49.592117	35.634882	20.596802	40.35	44.295	48.0275	50.280001	40.450001
CCL	2006-06-06	38.900002	38.91	38.09	38.5	26.100641	4,694,800	38.600001	39.848087	39.848087	38.09	39.596	42.104	45.3364	3.293818	40.455051	42.481924	44.721124	1.23	0.93952	0.929685	41.289054	down	40.455051	42.481924	-2.026873	-1.924707	-0.102165	48.691636	35.516364	18.161721	39.360001	43.695	47.677501	50.280001	39.639999
CCL	2006-06-07	38.200001	38.810001	38.18	38.450001	26.066742	4,139,000	38.410001	39.224044	39.224044	38.18	39.304	41.6035	45.1428	3.026884	40.146582	42.183263	44.475198	0.630001	0.917412	0.899716	41.19415	down	40.146582	42.183263	-2.036681	-1.947102	-0.089579	47.657267	35.549733	18.021813	39.225001	43.695	47.617501	50.280001	39.720001
CCL	2006-06-08	38.18	38.18	37.349998	37.400002	25.354914	7,644,000	37.7775	38.817022	38.817022	37.349998	38.762	41.067	44.935	2.747209	39.724031	41.828947	44.197739	1.100003	0.930454	0.919745	40.524234	down	39.724031	41.828947	-2.104916	-1.978665	-0.126251	46.561418	35.572582	15.347894	38.855	43.324999	47.617501	50.280001	39.240002
CCL	2006-06-09	37.5	37.580002	37.240002	37.27	25.266783	4,401,000	37.397501	38.297261	38.297261	37.240002	38.188001	40.553	44.7388	2.411595	39.346488	41.491248	43.926063	0.34	0.888279	0.861771	39.995314	down	39.346488	41.491248	-2.14476	-2.011884	-0.132876	45.37619	35.72981	15.050154	38.800001	43.270001	47.617501	50.280001	39.09
CCL	2006-06-12	37.34	37.349998	36.400002	36.41	24.683752	5,420,500	36.875	37.847381	37.847381	36.400002	37.606001	40.0405	44.5248	2.11655	38.89472	41.114859	43.631316	0.949996	0.892687	0.870593	39.486779	down	38.89472	41.114859	-2.220138	-2.053535	-0.166604	44.2736	35.8074	13.22272	38.380002	42.850001	47.550001	49.635001	40.490002
CCL	2006-06-13	36.41	37.049999	36.400002	37.009998	25.090519	5,563,400	36.7175	37.361191	37.361191	36.400002	37.308	39.564	44.3176	1.581393	38.604763	40.810795	43.371656	0.649997	0.875352	0.848534	39.270601	down	38.604763	40.810795	-2.206032	-2.084034	-0.121998	42.726786	36.401214	20.477539	38.380002	42.850001	47.697501	49.635001	39.75
CCL	2006-06-14	36.799999	37.709999	36.700001	37.599998	25.490499	5,735,500	37.202499	37.039345	37.709999	36.700001	37.138	39.314	44.1186	1.46728	38.450184	40.572958	43.145317	1.009998	0.884969	0.86468	39.270601	down	38.450184	40.572958	-2.122774	-2.091782	-0.030992	42.248559	36.37944	26.945322	38.380002	42.850001	47.972501	49.635001	39.57
CCL	2006-06-15	37.599998	38.48	37.599998	38.169998	25.876917	4,712,600	37.962499	37.120922	38.48	37.120922	37.291999	39.171	43.9384	1.430134	38.407078	40.394961	42.950206	0.880002	0.884615	0.866212	39.270601	down	38.407078	40.394961	-1.987883	-2.071002	0.08312	42.031268	36.310731	32.644912	38.25	42.630002	47.9875	49.635001	39.810001
CCL	2006-06-16	37.540001	40.490002	37.220001	40.189999	27.246359	13,922,500	38.860001	37.54171	40.490002	37.220001	37.875999	39.1535	43.8036	1.414557	38.681374	40.379779	42.841963	3.270001	1.054999	1.106591	35.535228	up	38.681374	40.379779	-1.698405	-1.996483	0.298078	41.982614	36.324385	48.098706	38.445002	42.425002	47.9875	49.635001	40.759998
CCL	2006-06-19	40	41.66	40	41.450001	28.100559	7,161,800	40.7775	38.200856	41.66	38.200856	38.883999	39.1905	43.675	1.46615	39.107317	40.459055	42.787376	1.66	1.098214	1.161932	37.344204	up	39.107317	40.459055	-1.351738	-1.867534	0.515796	42.1228	36.2582	55.029691	39.030001	42.110001	48.0075	49.560002	40.009998
CCL	2006-06-20	41.299999	41.349998	40.639999	40.639999	27.551426	3,737,300	40.982499	39.489178	41.349998	39.489178	39.609999	39.1685	43.5314	1.439361	39.343114	40.472458	42.703165	0.810002	1.077627	1.126739	37.614782	up	39.343114	40.472458	-1.129344	-1.719896	0.590552	42.047222	36.289777	50.37264	39.030001	41.800002	47.95	49.370001	39.619999
CCL	2006-06-21	40.73	41.650002	40.709999	41.5	28.134462	3,691,200	41.1475	40.235838	41.650002	40.235838	40.389999	39.23	43.4024	1.513282	39.674942	40.548572	42.655982	1.010003	1.072797	1.115065	37.834804	up	39.674942	40.548572	-0.87363	-1.550643	0.677013	42.256563	36.203436	54.751083	39.030001	40.300002	47.744999	49.105	39.700001
CCL	2006-06-22	41.290001	41.48	40.869999	40.950001	27.761593	3,738,200	41.1475	40.691669	41.48	40.691669	40.946	39.254	43.2866	1.537594	39.871105	40.578308	42.589081	0.630001	1.041169	1.066559	37.975323	up	39.871105	40.578308	-0.707202	-1.381955	0.674752	42.329187	36.178812	51.614765	39.030001	39.070002	45.324999	46.684999	38.959999
CCL	2006-06-23	40.82	41.32	40.52	40.790001	27.653124	2,171,800	40.8625	40.919585	41.32	40.52	41.066	39.288	43.158	1.564796	40.012474	40.593989	42.518529	0.8	1.023942	1.039903	37.975323	up	40.012474	40.593989	-0.581515	-1.221867	0.640352	42.417591	36.158408	50.704811	39.030001	39.070002	45.074999	46.289999	38.099998
CCL	2006-06-26	40.700001	41.189999	40.619999	41.07	27.842945	1,890,700	40.895	40.891043	41.189999	40.619999	40.99	39.3365	43.0262	1.605783	40.17517	40.629249	42.461724	0.57	0.991518	0.992913	37.975323	up	40.17517	40.629249	-0.454078	-1.068309	0.614231	42.548067	36.124933	52.289982	39.180001	39.030001	44.795	45.725	38.52
CCL	2006-06-27	41.080002	41.119999	40.669998	40.91	27.734478	2,560,700	40.945	40.893021	41.119999	40.669998	41.044	39.3895	42.8984	1.640737	40.288221	40.650045	42.400872	0.450001	0.952838	0.938622	38.079134	up	40.288221	40.650045	-0.361824	-0.927012	0.565188	42.670973	36.108027	51.275305	39.440001	39.030001	44.775	45.705	38.310001
CCL	2006-06-28	40.889999	40.939999	40.48	40.700001	27.592113	2,780,400	40.7525	40.91901	40.939999	40.48	40.884001	39.429	42.7514	1.663281	40.351572	40.653745	42.334171	0.459999	0.917635	0.890759	38.079134	up	40.351572	40.653745	-0.302174	-0.802044	0.499871	42.755563	36.102437	49.906478	39.440001	39.030001	44.490001	45.530001	38.5
CCL	2006-06-29	40.599998	41.080002	40.48	41.07	27.842945	2,418,100	40.8075	40.835755	41.080002	40.48	40.908	39.477	42.6202	1.697469	40.462099	40.684579	42.284596	0.600002	0.894947	0.861684	38.19495	up	40.462099	40.684579	-0.22248	-0.686131	0.463651	42.871939	36.082061	52.321551	40.83	39.030001	44.387501	45.530001	37.959999
CCL	2006-06-30	41.23	41.779999	41.23	41.740002	28.297167	2,941,500	41.495	40.821628	41.779999	40.821628	41.098001	39.557	42.503	1.766654	40.6587	40.762759	42.263239	0.709999	0.881737	0.846515	38.965454	up	40.6587	40.762759	-0.104059	-0.569717	0.465658	43.090308	36.023692	56.418936	41.13	39.090001	44.230001	45.530001	37.790001
CCL	2006-07-03	41.869999	42.130001	41.73	42.07	28.520889	1,081,400	41.95	41.158314	42.130001	41.158314	41.298001	39.6945	42.3918	1.852184	40.875823	40.859591	42.255661	0.400001	0.847327	0.801864	39.524409	up	40.875823	40.859591	0.016231	-0.452527	0.468759	43.398868	35.990132	58.318893	41.305001	39.265002	44.075001	45.530001	37.599998
CCL	2006-07-05	42.060001	42.060001	41.34	41.700001	28.270058	2,680,900	41.790001	41.554157	42.060001	41.34	41.456001	39.8545	42.2758	1.881549	41.002619	40.921844	42.233871	0.73	0.838946	0.794677	39.524409	up	41.002619	40.921844	0.080776	-0.345867	0.426642	43.617599	36.091402	55.40248	41.305001	39.265002	43.225001	45.430001	37.91
CCL	2006-07-06	41.700001	42.119999	41.700001	41.93	28.425982	2,694,200	41.8625	41.672079	42.119999	41.672079	41.702001	40.0285	42.173	1.905586	41.145293	40.996522	42.221954	0.419998	0.809022	0.757209	39.638372	up	41.145293	40.996522	0.148771	-0.246939	0.39571	43.839672	36.217328	56.84712	41.305001	39.265002	42.440001	45.165001	37.59
CCL	2006-07-07	41.93	42.139999	41.52	41.709999	28.276829	3,387,100	41.825	41.76729	42.139999	41.52	41.83	40.244	42.0678	1.83509	41.232171	41.049372	42.201877	0.619999	0.79552	0.743488	39.638372	up	41.232171	41.049372	0.182799	-0.160992	0.34379	43.914179	36.573821	55.011487	41.31	39.270001	42.440001	45.165001	36.740002
CCL	2006-07-10	41.709999	42.040001	41.66	41.860001	28.378519	2,341,400	41.8175	41.796145	42.040001	41.66	41.854	40.4735	41.965	1.72744	41.32876	41.109419	42.18847	0.380001	0.76584	0.70714	39.728582	up	41.32876	41.109419	0.219342	-0.084925	0.304266	43.928379	37.018621	56.053466	41.31	39.270001	42.3575	44.99	37.18
CCL	2006-07-11	41.759998	41.84	41.330002	41.669998	28.249708	2,075,800	41.65	41.806822	41.84	41.330002	41.774	40.7365	41.862	1.455174	41.381258	41.150943	42.168138	0.529999	0.748994	0.689426	39.728582	up	41.381258	41.150943	0.230315	-0.021877	0.252192	43.646848	37.826152	54.336748	41.31	39.270001	42.3575	44.73	38.259998
CCL	2006-07-12	41.59	41.650002	40.419998	40.450001	27.422623	3,206,700	41.0275	41.728411	41.728411	40.419998	41.524	40.9085	41.7314	1.166116	41.237988	41.099022	42.10076	1.25	0.78478	0.745483	39.728582	up	41.237988	41.099022	0.138967	0.010292	0.128675	43.240731	38.576269	44.840536	41.279999	39.270001	42.3225	44.695	39.779999
CCL	2006-07-13	40.110001	40.450001	39.580002	39.639999	26.873491	4,737,700	39.945001	41.377956	41.377956	39.580002	41.066	41.0105	41.5766	0.925985	40.992144	40.990946	42.00426	0.869999	0.790867	0.757935	42.288805	down	40.992144	40.990946	0.001198	0.008473	-0.007275	42.86247	39.15853	39.859695	40.860001	39.270001	41.5275	43.695	39.880001
CCL	2006-07-14	39.700001	39.959999	39.32	39.720001	26.92774	3,277,000	39.675	40.661478	40.661478	39.32	40.668	41.088	41.4248	0.717023	40.796429	40.896802	41.914681	0.639999	0.780091	0.746141	41.878423	down	40.796429	40.896802	-0.100372	-0.013296	-0.087076	42.522047	39.653954	40.561952	40.73	39.270001	41.46	43.695	39.700001
CCL	2006-07-17	39.400002	39.650002	38.93	39.240002	26.602322	3,865,200	39.305002	40.168239	40.168239	38.93	40.144	41.0405	41.247	0.805634	40.556979	40.774076	41.809792	0.790001	0.780799	0.750527	41.541582	down	40.556979	40.774076	-0.217097	-0.054056	-0.163041	42.651769	39.429232	37.716289	40.535	39.270001	41.089999	43.324999	39.48
CCL	2006-07-18	39.060001	39.279999	38.740002	39.09	26.500628	2,602,700	39.042501	39.73662	39.73662	38.740002	39.628001	40.9225	41.0634	0.908735	40.33129	40.649329	41.703133	0.539997	0.763599	0.729474	41.198423	down	40.33129	40.649329	-0.31804	-0.106853	-0.211187	42.739969	39.105031	36.846327	40.440001	39.270001	41.035001	43.270001	39.220001
CCL	2006-07-19	39.259998	40.599998	39.259998	40.490002	27.449741	4,180,900	39.902499	39.38956	40.599998	39.259998	39.636001	40.915	40.8994	0.911803	40.355707	40.637527	41.655559	1.509998	0.816913	0.807526	41.198423	down	40.355707	40.637527	-0.28182	-0.141846	-0.139974	42.738605	39.091395	48.732224	40.440001	39.270001	40.615001	42.850001	38.950001
CCL	2006-07-20	40.23	40.290001	39.619999	39.75	26.948067	3,072,500	39.9725	39.64603	40.290001	39.619999	39.658001	40.8275	40.7252	0.936347	40.262521	40.571785	41.580832	0.870003	0.820705	0.813774	41.198423	down	40.262521	40.571785	-0.309263	-0.17533	-0.133933	42.700194	38.954806	44.016604	40.390002	39.42	40.615001	42.850001	39.02
CCL	2006-07-21	39.889999	40.25	39.209999	39.57	26.82604	5,015,800	39.73	39.809265	40.25	39.209999	39.628001	40.7585	40.554	0.976817	40.15598	40.497578	41.501975	1.040001	0.836369	0.836397	41.198423	down	40.15598	40.497578	-0.341599	-0.208584	-0.133015	42.712134	38.804867	42.928446	40.290001	39.68	40.615001	42.850001	39.73
CCL	2006-07-24	39.68	39.830002	39.380001	39.810001	26.988739	3,065,400	39.675001	39.769632	39.830002	39.380001	39.742001	40.7095	40.3992	0.999471	40.102752	40.446647	41.435623	0.450001	0.808771	0.797757	41.198423	down	40.102752	40.446647	-0.343895	-0.235646	-0.108249	42.708442	38.710559	44.884908	40.195002	39.68	40.440001	42.850001	40.599998
CCL	2006-07-25	39.900002	41.060001	39.810001	40.759998	27.63278	5,168,300	40.382501	39.722317	41.060001	39.722317	40.076	40.694	40.2812	0.995983	40.203867	40.469858	41.409128	1.25	0.840288	0.842981	41.198423	down	40.203867	40.469858	-0.265991	-0.241715	-0.024276	42.685967	38.702034	51.912092	39.900002	40.440001	40.435002	42.850001	40.59
CCL	2006-07-26	40.650002	40.66	39.91	40.009998	27.124331	4,747,100	40.3075	40.052409	40.66	39.91	39.979999	40.649	40.1506	1.005992	40.174041	40.435794	41.354261	0.849998	0.840981	0.843683	41.198423	down	40.174041	40.435794	-0.261753	-0.245723	-0.016031	42.660984	38.637016	46.835105	39.900002	40.440001	40.570001	42.850001	41.900002
CCL	2006-07-27	40.349998	40.349998	39.310001	39.619999	26.85993	5,912,600	39.907499	40.179954	40.349998	39.310001	39.953999	40.595	40.091	1.031766	40.088804	40.375365	41.28625	1.039997	0.855197	0.863315	41.198423	down	40.088804	40.375365	-0.286561	-0.25389	-0.032671	42.658533	38.531467	44.403242	39.900002	40.440001	40.415001	42.850001	42.029999
CCL	2006-07-28	39.75	39.939999	39.52	39.700001	26.914173	2,634,700	39.7275	40.043727	40.043727	39.52	39.979999	40.5265	40.0644	1.043977	40.028988	40.325338	41.224044	0.419999	0.824111	0.818983	41.198423	down	40.028988	40.325338	-0.29635	-0.262382	-0.033968	42.614453	38.438547	45.033743	39.900002	40.440001	39.665001	42.850001	41.779999
CCL	2006-07-31	39.700001	40.009998	38.860001	38.959999	26.412495	3,501,900	39.3825	39.885613	40.009998	38.860001	39.809999	40.3875	40.0328	1.058867	39.864528	40.224202	41.135258	1.149997	0.847389	0.852084	41.198423	down	39.864528	40.224202	-0.359674	-0.281841	-0.077833	42.505233	38.269767	40.46277	39.960001	40.440001	39.050002	42.850001	42.029999
CCL	2006-08-01	38.959999	38.970001	37.950001	38.099998	25.829466	4,605,900	38.495	39.634057	39.634057	37.950001	39.277999	40.189	39.9806	1.098242	39.593062	40.066853	41.016228	1.02	0.859718	0.868876	41.066629	down	39.593062	40.066853	-0.473791	-0.320231	-0.153561	42.385484	37.992515	35.901983	39.505001	40.045	39.050002	42.850001	42.099998
CCL	2006-08-02	38.509998	38.75	38.360001	38.52	26.114202	3,003,200	38.535	39.064528	39.064528	38.360001	38.979999	40.03	39.9294	1.098166	39.427975	39.952272	40.918337	0.650002	0.844738	0.846989	41.066629	down	39.427975	39.952272	-0.524296	-0.361044	-0.163252	42.226332	37.833668	39.489173	39.505001	40.045	39.105001	42.850001	42.689999
CCL	2006-08-03	38.360001	38.529999	38.09	38.310001	25.971842	4,092,300	38.3225	38.799764	38.799764	38.09	38.718	39.849	39.8902	1.06639	39.255979	39.830622	40.816049	0.439999	0.815828	0.80629	40.728868	down	39.255979	39.830622	-0.574643	-0.403764	-0.170879	41.98178	37.716219	38.334007	39.505001	40.045	39.235001	42.850001	43.02
CCL	2006-08-04	38.720001	38.950001	38.330002	38.5	26.100641	2,286,000	38.625001	38.561132	38.950001	38.330002	38.478	39.6885	39.8508	1.011717	39.139675	39.732057	40.725224	0.64	0.803269	0.789661	40.728868	down	39.139675	39.732057	-0.592382	-0.441487	-0.150895	41.711934	37.665066	40.042942	39.505001	40.045	39.235001	42.850001	44.759998
CCL	2006-08-07	38.540001	38.57	37.849998	37.959999	25.734549	2,017,100	38.23	38.593067	38.593067	37.849998	38.278	39.4935	39.8078	0.944782	38.958186	39.600794	40.616784	0.720002	0.797322	0.782695	40.558083	down	38.958186	39.600794	-0.642608	-0.481711	-0.160896	41.383064	37.603936	36.911998	39.254999	39.994999	39.930001	42.850001	43.849998
CCL	2006-08-08	38.259998	38.490002	37.759998	37.790001	25.619303	2,528,500	38.075	38.411533	38.490002	37.759998	38.216	39.2995	39.7616	0.869716	38.778465	39.466661	40.50593	0.730004	0.792513	0.777426	40.457277	down	38.778465	39.466661	-0.688196	-0.523008	-0.165187	41.038931	37.560069	35.958788	39.054998	39.949999	40.11	42.850001	43.580002
CCL	2006-08-09	38.119999	38.389999	37.5	37.599998	25.490499	3,434,900	37.902499	38.243266	38.389999	37.5	38.032	39.157	39.7166	0.904091	38.597163	39.32839	40.391971	0.889999	0.799476	0.788683	40.311049	down	38.597163	39.32839	-0.731227	-0.564652	-0.166575	40.965182	37.348818	34.874778	38.754999	39.82	40.285001	42.850001	43.810001
CCL	2006-08-10	37.599998	38.080002	37.529999	37.91	25.700659	2,794,200	37.78	38.072883	38.080002	37.529999	37.952	39.0705	39.6766	0.937587	38.491445	39.223324	40.294639	0.550003	0.781657	0.764815	40.099446	down	38.491445	39.223324	-0.731878	-0.598097	-0.133781	40.945673	37.195327	38.150832	38.754999	39.82	40.285001	42.850001	42.759998
CCL	2006-08-11	37.830002	38.060001	37.560001	37.59	25.483717	2,486,500	37.760001	37.926441	38.060001	37.560001	37.77	38.964	39.6262	0.979943	38.352762	39.102337	40.188575	0.5	0.761539	0.738334	40.025002	down	38.352762	39.102337	-0.749575	-0.628393	-0.121182	40.923886	37.004113	36.130397	38.235001	39.82	40.285001	42.850001	42.82
CCL	2006-08-14	37.459999	37.59	36.689999	36.740002	24.907475	4,432,800	37.12	37.843221	37.843221	36.689999	37.526	38.839	39.5582	1.095517	38.104645	38.927349	40.053337	0.900001	0.771429	0.7545	39.4035	down	38.104645	38.927349	-0.822704	-0.667255	-0.155449	41.030033	36.647967	31.376994	37.82	39.365	40.29	42.850001	43.580002
CCL	2006-08-15	37.189999	37.52	37.02	37.18	25.20577	4,608,300	37.2275	37.481611	37.52	37.02	37.404	38.7435	39.5154	1.154165	37.962392	38.797916	39.940657	0.779998	0.772041	0.75705	39.4035	down	37.962392	38.797916	-0.835524	-0.700909	-0.134615	41.05183	36.435169	36.066005	37.82	39.265	40.29	42.850001	44.75
CCL	2006-08-16	37.099998	38.299999	37.049999	38.259998	26.11352	3,575,300	37.677499	37.354555	38.299999	37.049999	37.536	38.632	39.5106	1.082023	38.008177	38.75807	39.874749	1.25	0.806181	0.806345	39.4035	down	38.008177	38.75807	-0.749893	-0.710706	-0.039187	40.796046	36.467953	45.847152	37.82	39.170001	40.29	42.850001	44.700001
CCL	2006-08-17	39.099998	39.98	38.990002	39.779999	27.150972	5,407,100	39.4625	37.516027	39.98	37.516027	37.91	38.6335	39.5372	1.083674	38.280765	38.833768	39.871033	1.720002	0.871454	0.897711	36.791869	up	38.280765	38.833768	-0.553003	-0.679165	0.126162	40.800848	36.466151	56.040489	38.335	38.875	40.275	42.850001	46.07
CCL	2006-08-18	39.779999	39.900002	39.23	39.880001	27.219225	2,890,800	39.697501	38.489263	39.900002	38.489263	38.368	38.649	39.5868	1.09987	38.526801	38.911267	39.871385	0.670002	0.857064	0.87494	36.940181	up	38.526801	38.911267	-0.384466	-0.620225	0.23576	40.84874	36.44926	56.619043	38.335	38.875	40.065001	42.850001	46.330002
CCL	2006-08-21	39.849998	39.91	39.59	39.700001	27.096373	1,897,900	39.7625	39.093382	39.91	39.093382	38.96	38.6435	39.6354	1.094018	38.707294	38.969692	39.864664	0.32	0.818703	0.819446	37.291662	up	38.707294	38.969692	-0.262398	-0.54866	0.286262	40.831536	36.455463	55.210529	38.335	38.875	40	42.850001	46.360001
CCL	2006-08-22	39.450001	39.580002	39.330002	39.48	26.946201	2,050,500	39.460001	39.427941	39.580002	39.330002	39.42	38.5795	39.6968	0.996808	38.826172	39.007492	39.849579	0.369999	0.786652	0.774501	37.291662	up	38.826172	39.007492	-0.181321	-0.475192	0.293871	40.573115	36.585884	53.460018	38.335	38.875	39.9025	42.850001	46.93
CCL	2006-08-23	38.93	39.290001	38.900002	39.220001	26.768759	1,894,900	39.085001	39.443971	39.443971	38.900002	39.612	38.54	39.741	0.951774	38.886761	39.023234	39.82489	0.579998	0.771891	0.755051	37.291662	up	38.886761	39.023234	-0.136473	-0.407448	0.270975	40.443548	36.636452	51.386428	38.335	38.875	39.855001	42.850001	47.029999
CCL	2006-08-24	39.23	39.27	38.830002	38.950001	26.584471	2,490,800	39.070001	39.264486	39.27	38.830002	39.446001	38.5065	39.768	0.92312	38.89649	39.017809	39.79058	0.439998	0.748185	0.723546	37.291662	up	38.89649	39.017809	-0.121319	-0.350222	0.228903	40.35274	36.66026	49.250054	38.335	38.875	39.855001	42.850001	47.139999
CCL	2006-08-25	38.950001	39.099998	38.790001	39.02	26.632254	1,466,700	38.965	39.167243	39.167243	38.790001	39.274001	38.4725	39.785	0.88873	38.915492	39.017971	39.760361	0.309997	0.716886	0.682191	37.291662	up	38.915492	39.017971	-0.10248	-0.300674	0.198194	40.24996	36.69504	49.832379	38.5	38.875	39.905001	42.850001	48.029999
CCL	2006-08-28	39	39.900002	39	39.73	27.11685	1,745,800	39.407501	39.066122	39.900002	39	39.28	38.511	39.7758	0.926822	39.040801	39.070714	39.759171	0.900002	0.729965	0.703972	37.338085	up	39.040801	39.070714	-0.029914	-0.246522	0.216608	40.364644	36.657356	55.41993	38.515	38.875	39.985001	42.850001	48.740002
CCL	2006-08-29	39.970001	40.619999	39.939999	40.599998	27.710648	3,239,100	40.282499	39.236811	40.619999	39.236811	39.504	38.636	39.7588	1.031184	39.280677	39.183995	39.792144	0.889999	0.741396	0.722575	38.112275	up	39.280677	39.183995	0.096682	-0.177881	0.274564	40.698368	36.573632	61.132473	39.705	38.875	39.937501	42.630002	48.27
CCL	2006-08-30	40.599998	40.919998	40.34	40.59	27.703823	2,271,100	40.612499	39.759655	40.919998	39.759655	39.778	38.7395	39.7578	1.119067	39.482111	39.288143	39.823433	0.579998	0.729868	0.708317	38.505048	up	39.482111	39.288143	0.193968	-0.103511	0.297479	40.977633	36.501367	61.035678	39.855	38.804999	40.170001	42.425002	48.369999
CCL	2006-08-31	41.52	42.119999	41.279999	41.900002	28.597927	4,676,500	41.705	40.186077	42.119999	40.186077	40.368	38.919	39.7658	1.31697	39.854095	39.481614	39.904867	1.529999	0.78702	0.790485	39.328544	up	39.854095	39.481614	0.37248	-0.008313	0.380793	41.55294	36.28506	68.151333	40.455	39.404999	40.170001	42.110001	48.299999
CCL	2006-09-01	42	42.5	42	42.029999	28.686657	3,060,500	42.1325	40.945539	42.5	40.945539	40.97	39.0955	39.7874	1.483834	40.188849	39.670383	39.988205	0.599998	0.773661	0.771436	39.935691	up	40.188849	39.670383	0.518466	0.097043	0.421423	42.063168	36.127832	68.760997	40.645001	39.595	40.170001	41.800002	47.950001
CCL	2006-09-05	42.34	42.48	41.639999	41.779999	28.516022	2,358,700	42.06	41.539019	42.48	41.539019	41.38	39.2865	39.8072	1.573147	40.433641	39.826651	40.058472	0.840001	0.7784	0.778293	39.935691	up	40.433641	39.826651	0.60699	0.199032	0.407958	42.432794	36.140206	66.138904	40.645001	39.595	40.170001	40.300002	47.029999
CCL	2006-09-06	41.779999	42.139999	41.630001	42.029999	28.686657	2,561,200	41.895	41.799509	42.139999	41.630001	41.666	39.4985	39.8264	1.64492	40.679235	39.989862	40.135787	0.509998	0.759228	0.751463	39.935691	up	40.679235	39.989862	0.689373	0.2971	0.392272	42.788339	36.208661	67.474617	40.645001	39.595	40.200001	39.270001	47.439999
CCL	2006-09-07	42.029999	42.200001	41.77	42.099998	28.734438	2,532,500	42.025	41.847254	42.200001	41.77	41.967999	39.7235	39.8502	1.678979	40.897814	40.146169	40.212815	0.430001	0.735712	0.719317	39.935691	up	40.897814	40.146169	0.751645	0.388009	0.363636	43.081458	36.365542	67.856945	40.645001	39.595	39.775001	39.270001	47.950001
CCL	2006-09-08	42.099998	42.810001	42	42.689999	29.137127	2,589,600	42.4	41.936127	42.810001	41.936127	42.125999	39.9625	39.89	1.746114	41.173535	40.3346	40.309959	0.810001	0.741018	0.728386	40.219844	up	41.173535	40.3346	0.838934	0.478194	0.36074	43.454727	36.470273	70.955909	40.905001	39.75	39.775001	39.270001	47.77
CCL	2006-09-11	42.599998	43.169998	42.5	43.02	29.362373	3,307,200	42.822499	42.168063	43.169998	42.168063	42.323999	40.234	39.929	1.779631	41.457606	40.533519	40.416235	0.669998	0.735946	0.722547	40.667359	up	41.457606	40.533519	0.924087	0.567373	0.356714	43.793262	36.674738	72.550021	41.554999	39.929999	39.775001	39.270001	47.540001
CCL	2006-09-12	43.59	44.77	43.5	44.759998	30.549963	6,451,000	44.155	42.495281	44.77	42.495281	42.919999	40.635	39.9894	1.852953	41.965666	40.846591	40.586579	1.75	0.808378	0.825292	41.659124	up	41.965666	40.846591	1.119075	0.677713	0.441362	44.340906	36.929093	79.072314	42.555	40.73	39.775001	39.270001	48.139999
CCL	2006-09-13	44.150002	44.400002	43.540001	43.849998	29.928875	5,420,000	43.985001	43.32514	44.400002	43.32514	43.283999	40.9685	40.025	1.797806	42.255564	41.069066	40.714556	1.219997	0.837779	0.864763	41.659124	up	42.255564	41.069066	1.186498	0.77947	0.407027	44.564112	37.372888	69.739465	43.025	40.73	39.624999	39.270001	48.009998
CCL	2006-09-14	43.66	43.82	43.439999	43.580002	29.744579	2,853,800	43.625	43.655071	43.82	43.439999	43.579999	41.2345	40.0626	1.769312	42.459323	41.255061	40.826926	0.409999	0.807224	0.819286	41.659124	up	42.459323	41.255061	1.204262	0.864429	0.339834	44.773125	37.695875	67.204968	43.200001	40.73	39.502498	39.270001	48.080002
CCL	2006-09-15	43.669998	43.919998	43.189999	43.810001	29.901569	4,248,100	43.647499	43.640035	43.919998	43.189999	43.804	41.436	40.1002	1.823595	42.66712	41.444316	40.94391	0.729999	0.801708	0.810358	41.659124	up	42.66712	41.444316	1.222804	0.936104	0.2867	45.083189	37.788811	68.263079	43.200001	40.73	39.287499	39.270001	48.400002
CCL	2006-09-18	43.599998	43.810001	42.759998	42.759998	29.184896	3,355,800	43.232499	43.643767	43.810001	42.759998	43.751999	41.58	40.1212	1.8079	42.681409	41.541774	41.015129	1.050003	0.819443	0.834322	41.659124	up	42.681409	41.541774	1.139635	0.97681	0.162825	45.1958	37.964199	58.917304	43.200001	40.73	39.287499	39.270001	48.130001
CCL	2006-09-19	42.77	43.209999	42.369999	42.82	29.225847	3,922,700	42.7925	43.438133	43.438133	42.369999	43.364	41.736	40.1404	1.771382	42.702731	41.636457	41.085908	0.84	0.820911	0.83489	41.659124	up	42.702731	41.636457	1.066273	0.994703	0.071571	45.278763	38.193237	59.260549	43.27	40.73	39.0275	39.270001	48.43
CCL	2006-09-20	43.099998	43.619999	43	43.580002	29.744579	4,031,900	43.325	43.115316	43.619999	43	43.310001	41.941	40.1786	1.733393	42.837695	41.780424	41.183716	0.799999	0.819418	0.831401	41.659124	up	42.837695	41.780424	1.057272	1.007216	0.050055	45.407785	38.474214	63.428495	43.385	40.895	38.5925	39.270001	49.459999
CCL	2006-09-21	44.689999	46.080002	44.380001	44.75	30.543135	9,580,600	44.975001	43.220158	46.080002	43.220158	43.544	42.2175	40.2646	1.717495	43.131896	42.000392	41.32357	2.5	0.939459	0.998261	42.235219	up	43.131896	42.000392	1.131504	1.032074	0.09943	45.652489	38.78251	68.731991	44.225001	41.565001	38.5425	39.270001	48.810001
CCL	2006-09-22	44.75	44.990002	44.52	44.700001	30.509007	3,258,900	44.740001	44.097579	44.990002	44.097579	43.722	42.505	40.3658	1.620252	43.373143	42.200363	41.455979	0.470002	0.905927	0.945435	42.235219	up	43.373143	42.200363	1.17278	1.060215	0.112565	45.745504	39.264496	68.276321	44.225001	42.435002	38.495	39.270001	49.290001
CCL	2006-09-25	45.25	46.18	44.650002	46.07	31.444071	4,258,600	45.537501	44.41879	46.18	44.41879	44.384001	42.8575	40.4928	1.588743	43.788044	42.487003	41.636921	1.529998	0.950503	1.003891	42.403328	up	43.788044	42.487003	1.301041	1.10838	0.192661	46.034986	39.680013	73.466972	44.275	42.485001	38.605	39.270001	48.82
CCL	2006-09-26	45.759998	46.330002	45.439999	46.330002	31.621538	3,944,600	45.965	44.978145	46.330002	44.978145	45.086001	43.1875	40.6346	1.590382	44.179115	42.77167	41.820964	0.890003	0.946182	0.992502	42.907494	up	44.179115	42.77167	1.407445	1.168193	0.239252	46.368265	40.006735	74.325552	44.350001	42.560002	38.605	39.270001	48.959999
CCL	2006-09-27	46.259998	46.849998	46.130001	46.360001	31.642017	3,460,800	46.399999	45.471573	46.849998	45.471573	45.642001	43.4755	40.78	1.618442	44.514636	43.037472	41.998965	0.719997	0.930026	0.965252	43.594244	up	44.514636	43.037472	1.477164	1.229987	0.247176	46.712384	40.238616	74.428369	44.609999	42.82	38.605	39.270001	48.189999
CCL	2006-09-28	46.689999	47.23	46.599998	46.93	32.031044	3,406,700	46.862499	45.935786	47.23	45.935786	46.078001	43.7925	40.9088	1.644215	44.88623	43.325807	42.192339	0.869999	0.925738	0.955727	44.047819	up	44.88623	43.325807	1.560423	1.296074	0.264348	47.08093	40.50407	76.36511	44.8	43.010001	38.605	39.270001	47.369999
CCL	2006-09-29	46.900002	47.369999	46.73	47.029999	32.099293	2,416,200	47.0075	46.399143	47.369999	46.399143	46.544	44.049	41.0544	1.731282	45.216041	43.600192	42.382051	0.639999	0.905328	0.924154	44.277538	up	45.216041	43.600192	1.615849	1.360029	0.25582	47.511564	40.586436	76.698538	44.869999	43.08	38.605	39.270001	48.139999
CCL	2006-10-02	47.529999	47.529999	46.959999	47.139999	32.174377	2,781,400	47.289999	46.703321	47.529999	46.703321	46.758	44.3045	41.2058	1.793581	45.512034	43.8624	42.568637	0.57	0.881376	0.888738	44.578784	up	45.512034	43.8624	1.649634	1.41795	0.231684	47.891662	40.717338	77.081553	45.265	43.16	38.605	39.270001	48.360001
CCL	2006-10-03	47.150002	48.09	46.860001	48.029999	32.78183	3,577,500	47.532501	46.99666	48.09	46.860001	47.098	44.617	41.3702	1.873286	45.899413	44.171111	42.782808	1.229999	0.906278	0.922864	44.706407	up	45.899413	44.171111	1.728303	1.480021	0.248282	48.363572	40.870427	79.952787	46.235001	43.545	38.6875	39.414999	48.889999
CCL	2006-10-04	47.970001	48.75	47.959999	48.740002	33.266418	3,351,900	48.355001	47.26458	48.75	47.26458	47.574	44.9525	41.5298	1.983222	46.336427	44.509547	43.016424	0.790001	0.897972	0.909578	45.626265	up	46.336427	44.509547	1.82688	1.549393	0.277487	48.918943	40.986056	81.900823	46.635	44.345	38.695	39.414999	48.169998
CCL	2006-10-05	48.34	48.48	47.75	48.27	32.945641	3,581,600	48.21	47.80979	48.48	47.75	47.842	45.261	41.695	1.995993	46.6339	44.788099	43.222446	0.990002	0.904546	0.91762	45.626265	up	46.6339	44.788099	1.8458	1.608674	0.237126	49.252987	41.269014	76.59483	46.700001	44.545	39.29	39.414999	48.279999

Subsets and Splits

No community queries yet

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