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	2007-12-17	45.209999	45.380001	43.959999	44.049999	31.15621	4,551,400	44.65	44.859211	45.380001	43.959999	44.522	44.235	46.1104	0.946297	44.598799	44.84597	45.470951	1.420002	1.10263	1.114112	45.949733	down	44.598799	44.84597	-0.24717	-0.373306	0.126135	46.127595	42.342405	44.690583	45.015002	44.130001	47.2025	47.865	41.41
CCL	2007-12-18	44.549999	44.900002	43.740002	44.5	31.474499	3,292,100	44.422501	44.754605	44.900002	43.740002	44.596	44.265	45.9854	0.944627	44.583599	44.820342	45.432874	1.16	1.106728	1.1187	45.949733	down	44.583599	44.820342	-0.236743	-0.345993	0.10925	46.154255	42.375745	47.72029	44.970002	44.130001	47.0175	47.865	43.130001
CCL	2007-12-19	45	45.029999	44	44.25	31.297674	3,458,400	44.57	44.588553	45.029999	44	44.522	44.302	45.8438	0.927842	44.532276	44.778095	45.386487	1.029999	1.101247	1.10983	45.949733	down	44.532276	44.778095	-0.245818	-0.325958	0.08014	46.157684	42.446316	46.205993	44.970002	44.130001	46.8375	47.799999	41.759998
CCL	2007-12-20	44.810001	45.099998	43.560001	44.009998	31.12793	5,399,700	44.37	44.579276	45.099998	43.560001	44.365999	44.3855	45.7032	0.80959	44.451926	44.721199	45.332507	1.539997	1.132586	1.152847	45.949733	down	44.451926	44.721199	-0.269273	-0.314621	0.045348	46.004681	42.766319	44.738261	44.880001	44.130001	46.745	47.799999	41.84
CCL	2007-12-21	45.040001	45.459999	44.450001	45.330002	32.061554	4,131,300	45.070001	44.474638	45.459999	44.450001	44.428	44.5155	45.6048	0.735087	44.587014	44.766295	45.332409	1.450001	1.155259	1.182562	45.949733	down	44.587014	44.766295	-0.179281	-0.287553	0.108272	45.985673	43.045327	53.489075	44.880001	44.130001	46.567499	47.799999	44.400002
CCL	2007-12-24	45.18	45.950001	45.18	45.799999	32.393982	1,000,600	45.5275	44.772319	45.950001	44.772319	44.778	44.694	45.5162	0.564562	44.773627	44.842866	45.350746	0.770001	1.12774	1.141306	45.949733	down	44.773627	44.842866	-0.069238	-0.24389	0.174652	45.823124	43.564876	56.151533	44.755001	44.130001	46.15	47.799999	44.779999
CCL	2007-12-26	45.560001	45.950001	45.029999	45.41	32.118141	1,411,600	45.4875	45.14991	45.950001	45.029999	44.96	44.7785	45.438	0.536904	44.871531	44.884876	45.35307	0.920002	1.112902	1.119176	45.949733	down	44.871531	44.884876	-0.013345	-0.197781	0.184436	45.852308	43.704692	53.418933	44.755001	44.130001	45.9925	47.799999	42.029999
CCL	2007-12-27	44.82	45.220001	44.43	44.490002	31.467417	1,572,300	44.740001	45.318705	45.318705	44.43	45.008	44.763	45.3588	0.540712	44.812834	44.855626	45.319224	0.98	1.103409	1.105258	45.949733	down	44.812834	44.855626	-0.042792	-0.166783	0.123992	45.844424	43.681576	47.541406	44.755001	44.130001	45.790001	47.715	40.720001
CCL	2007-12-28	44.439999	44.82	44.32	44.610001	31.552294	1,267,100	44.5475	45.029353	45.029353	44.32	45.128001	44.763	45.2764	0.540712	44.781629	44.837431	45.291411	0.5	1.060308	1.044732	45.949733	down	44.781629	44.837431	-0.055802	-0.144587	0.088785	45.844424	43.681576	48.339825	44.755001	44.130001	45.38	47.549999	40.599998
CCL	2007-12-31	44.549999	44.869999	44.099998	44.490002	31.467417	1,365,600	44.5025	44.788426	44.869999	44.099998	44.960001	44.7315	45.2014	0.537159	44.736763	44.811696	45.259983	0.770001	1.039572	1.017259	45.949733	down	44.736763	44.811696	-0.074933	-0.130656	0.055724	45.805818	43.657182	47.560276	44.755001	44.215001	44.910001	47.08	40.860001
CCL	2008-01-02	44.369999	44.610001	43.59	43.66	30.880371	2,719,100	44.0575	44.645463	44.645463	43.59	44.532001	44.667	45.1296	0.584872	44.571107	44.726385	45.197239	1.020001	1.038174	1.017533	45.949733	down	44.571107	44.726385	-0.155278	-0.13558	-0.019697	45.836743	43.497257	42.459889	44.755001	44.215001	44.910001	47.08	40.810001
CCL	2008-01-03	43.259998	43.52	42.82	42.950001	30.378199	2,843,900	43.1375	44.351481	44.351481	42.82	44.040001	44.6	45.0182	0.696442	44.321706	44.594801	45.109112	0.84	1.024019	0.99978	45.949733	down	44.321706	44.594801	-0.273095	-0.163083	-0.110011	45.992884	43.207116	38.642334	44.385001	44.25	44.910001	47.08	41.369999
CCL	2008-01-04	42.580002	42.580002	41.490002	41.709999	29.501162	4,874,400	42.090001	43.744491	43.744491	41.490002	43.484001	44.481	44.88	0.946583	43.919905	44.381112	44.975813	1.459999	1.05516	1.045802	45.172408	down	43.919905	44.381112	-0.461207	-0.222708	-0.238499	46.374167	42.587833	33.052927	43.720002	43.845002	44.910001	47.08	42.360001
CCL	2008-01-07	41.540001	41.939999	40.849998	41.23	29.161657	5,231,000	41.39	42.917246	42.917246	40.849998	42.808	44.2795	44.7466	1.173714	43.506074	44.147696	44.828919	1.090001	1.057649	1.050222	44.545664	down	43.506074	44.147696	-0.641623	-0.306491	-0.335132	46.626929	41.932071	31.173234	43.4	43.525	44.662501	47.08	42.669998
CCL	2008-01-08	42.189999	42.32	40.5	40.619999	28.730213	4,495,500	41.4075	42.153623	42.32	40.5	42.034	44.0605	44.6104	1.415852	43.062062	43.886385	44.663863	1.82	1.112103	1.1272	44.545664	down	43.062062	43.886385	-0.824323	-0.410057	-0.414266	46.892205	41.228796	28.922194	43.225001	43.350001	44.382501	47.08	42.07
CCL	2008-01-09	40.099998	40.360001	39.130001	40.259998	28.475574	7,048,700	39.9625	41.780561	41.780561	39.130001	41.353999	43.7965	44.4622	1.605076	42.630975	43.617764	44.491162	1.489998	1.139095	1.16348	43.23544	down	42.630975	43.617764	-0.986789	-0.525404	-0.461385	47.006651	40.586349	27.653075	42.175001	42.665001	44.540001	47.08	41.349998
CCL	2008-01-10	39.73	40.830002	39.5	40.459999	28.617043	5,794,300	40.13	40.87153	40.87153	39.5	40.855999	43.613	44.3128	1.7666	42.296979	43.383856	44.333078	1.330002	1.152731	1.180132	43.23544	down	42.296979	43.383856	-1.086877	-0.637698	-0.449178	47.146201	40.079799	29.503834	42	42.665001	44.540001	47.08	41.880001
CCL	2008-01-11	40.740002	40.950001	39.369999	39.560001	27.980482	4,195,900	40.155001	40.500765	40.950001	39.369999	40.425999	43.36	44.1498	1.965883	41.875906	43.100607	44.145898	1.580002	1.183251	1.220119	43.23544	down	41.875906	43.100607	-1.224702	-0.755099	-0.469603	47.291766	39.428234	26.249615	42	42.665001	44.540001	47.08	41.68
CCL	2008-01-14	39.84	40.029999	39.279999	39.439999	27.895603	3,609,100	39.647499	40.327883	40.327883	39.279999	40.067999	43.0925	43.979	2.119081	41.501151	42.829451	43.961353	0.75	1.152304	1.173107	43.17432	down	41.501151	42.829451	-1.3283	-0.869739	-0.458561	47.330663	38.854337	25.840355	41.870001	42.665001	44.582501	47.08	40.869999
CCL	2008-01-15	38.740002	39.290001	38.369999	38.990002	27.577332	5,621,100	38.847501	39.987691	39.987691	38.369999	39.742	42.791	43.8228	2.255015	41.11482	42.545047	43.766398	1.07	1.146425	1.162796	42.318389	down	41.11482	42.545047	-1.430227	-0.981837	-0.44839	47.301031	38.280969	24.309754	40.945	42.285	44.582501	47.08	41.849998
CCL	2008-01-16	39.119999	40.080002	38.77	39.529999	27.959265	7,414,900	39.375	39.417596	40.080002	38.77	39.596	42.565	43.6914	2.346827	40.871001	42.32171	43.600265	1.310002	1.158109	1.177517	42.318389	down	40.871001	42.32171	-1.450709	-1.075611	-0.375098	47.258654	37.871346	29.691667	40.475001	42.285	44.507501	47.08	42.119999
CCL	2008-01-17	39.990002	39.990002	38.049999	38.130001	26.969046	5,012,900	39.040001	39.396298	39.990002	38.049999	39.13	42.2465	43.5408	2.497794	40.449309	42.011213	43.385745	1.940003	1.213959	1.253765	42.318389	down	40.449309	42.011213	-1.561904	-1.17287	-0.389034	47.242087	37.250913	24.773485	40.185	42.125	44.712501	47.08	42.5
CCL	2008-01-18	39.029999	39.259998	37.639999	38.259998	27.061001	6,572,800	38.547499	39.21815	39.259998	37.639999	38.87	41.947	43.395	2.601868	40.112492	41.733346	43.184735	1.619999	1.242962	1.290389	42.318389	down	40.112492	41.733346	-1.620854	-1.262467	-0.358387	47.150737	36.743263	25.999221	39.98	41.795	44.580001	47.08	42.349998
CCL	2008-01-22	37.610001	40.139999	37.610001	39.84	28.17852	8,791,100	38.8	38.882824	40.139999	37.610001	38.95	41.7385	43.2992	2.594921	40.07057	41.593098	43.053569	2.529998	1.334893	1.41435	42.318389	down	40.07057	41.593098	-1.522528	-1.314479	-0.208049	46.928342	36.548658	39.007292	39.280001	41.780001	44.572501	47.08	40.599998
CCL	2008-01-23	38.700001	42.330002	38.349998	42.25	29.883091	8,689,900	40.4075	38.841412	42.330002	38.349998	39.602	41.5845	43.2484	2.45836	40.405867	41.641757	43.022056	3.980004	1.523829	1.670915	42.318389	down	40.405867	41.641757	-1.23589	-1.298761	0.062871	46.50122	36.66778	52.672939	39.970002	41.780001	44.572501	47.08	39.349998
CCL	2008-01-24	42.400002	42.950001	42.07	42.810001	30.279165	6,055,600	42.557501	39.624456	42.950001	39.624456	40.258	41.435	43.2268	2.272392	40.775734	41.728294	43.01374	0.880001	1.477842	1.591824	37.734529	up	40.775734	41.728294	-0.95256	-1.229521	0.276961	45.979784	36.890216	55.185559	40.280001	41.780001	44.572501	47.08	39.470001
CCL	2008-01-25	42.810001	42.900002	41.279999	41.41	29.288958	5,394,300	42.100001	41.090979	42.900002	41.090979	40.914	41.235	43.1704	2.071251	40.873313	41.704716	42.950849	1.620003	1.487996	1.594642	37.734529	up	40.873313	41.704716	-0.831403	-1.149897	0.318494	45.377502	37.092498	48.284035	40.280001	41.780001	44.572501	47.08	40.049999
CCL	2008-01-28	42	43.169998	41.610001	43.130001	30.505518	4,553,100	42.4775	41.59549	43.169998	41.59549	41.888	41.167	43.1268	1.979036	41.220496	41.810293	42.957874	1.759998	1.507425	1.611177	37.734529	up	41.220496	41.810293	-0.589797	-1.037877	0.44808	45.125071	37.208929	55.626303	40.39	41.780001	44.550001	47.08	39.759998
CCL	2008-01-29	41.799999	42.5	41.080002	41.759998	29.536516	6,460,300	41.785	42.036495	42.5	41.080002	42.272	41.0245	43.064	1.813782	41.303496	41.806568	42.910899	2.049999	1.54618	1.655059	37.734529	up	41.303496	41.806568	-0.503071	-0.930916	0.427845	44.652065	37.396935	49.587445	40.39	41.780001	44.550001	47.08	38.540001
CCL	2008-01-30	42.060001	42.720001	41.349998	41.84	29.593094	4,159,100	41.9925	41.910747	42.720001	41.349998	42.19	40.892	43.0068	1.63531	41.386035	41.809044	42.868903	1.370003	1.533596	1.626554	37.734529	up	41.386035	41.809044	-0.423009	-0.829335	0.406326	44.16262	37.62138	49.929285	40.39	41.780001	44.505001	47.08	38.419998
CCL	2008-01-31	41.900002	44.889999	41.810001	44.400002	31.403763	6,677,000	43.250001	41.951624	44.889999	41.810001	42.508	40.929	42.9966	1.707991	41.849722	42.000967	42.928946	3.079998	1.644053	1.771898	38.034305	up	41.849722	42.000967	-0.151244	-0.693717	0.542472	44.344981	37.513019	59.413288	41.25	41.780001	44.505001	47.08	37.82
CCL	2008-02-01	44.400002	45.220001	44.110001	44.779999	31.672541	4,671,000	44.627501	42.600812	45.220001	42.600812	43.182	41.0205	43.0142	1.863863	42.300534	42.206821	43.001536	1.11	1.605907	1.705708	39.547876	up	42.300534	42.206821	0.093713	-0.536231	0.629944	44.748226	37.292774	60.606072	41.415001	41.780001	44.442501	46.715	38.970001
CCL	2008-02-04	44.610001	44.669998	41.939999	42.029999	29.727486	7,633,100	43.312499	43.614157	44.669998	41.939999	42.962	41.0365	42.9846	1.871451	42.258913	42.193723	42.963437	2.84	1.694056	1.819138	39.547876	up	42.258913	42.193723	0.06519	-0.415946	0.481137	44.779402	37.293597	49.311637	41.785	41.415001	44.442501	46.42	38.450001
CCL	2008-02-05	41.860001	42	40.540001	40.720001	28.80094	7,376,600	41.280001	43.463328	43.463328	40.540001	42.754	41.011	42.9522	1.87215	42.022158	42.084559	42.875459	1.489998	1.679481	1.786224	39.547876	up	42.022158	42.084559	-0.062401	-0.345237	0.282836	44.755301	37.266699	45.008678	42.880001	41.415001	44.442501	46.265001	39.23
CCL	2008-02-06	41.610001	41.73	40.57	40.599998	28.716059	5,480,300	41.1275	42.371664	42.371664	40.57	42.506	41.01	42.9096	1.872376	41.803364	41.974591	42.786225	1.16	1.642375	1.723601	39.547876	up	41.803364	41.974591	-0.171227	-0.310435	0.139208	44.754751	37.265249	44.624531	42.880001	41.415001	44.442501	45.775002	37.849998
CCL	2008-02-07	40.740002	41.330002	40.599998	40.860001	28.89996	5,181,300	40.882501	41.749582	41.749582	40.599998	41.798	41.04	42.8822	1.864516	41.658231	41.892029	42.710687	0.730004	1.577205	1.624242	39.547876	up	41.658231	41.892029	-0.233798	-0.295108	0.06131	44.769033	37.310967	45.70578	42.880001	41.415001	44.485001	45.775002	36.48
CCL	2008-02-08	40.720001	41.450001	40.299999	40.810001	28.864597	3,322,300	40.820001	41.316041	41.450001	40.299999	41.004	41.0575	42.824	1.860424	41.527734	41.811879	42.63615	1.150002	1.546691	1.576818	39.547876	up	41.527734	41.811879	-0.284144	-0.292915	0.008771	44.778348	37.336652	45.521701	42.76	41.415001	44.485001	45.775002	38.380001
CCL	2008-02-11	40.73	41.439999	40.41	41.369999	29.260674	2,868,500	40.9875	41.068021	41.439999	40.41	40.872	41.148	42.7554	1.827476	41.503467	41.779147	42.586497	1.029999	1.509784	1.522136	39.547876	up	41.503467	41.779147	-0.27568	-0.289468	0.013788	44.802953	37.493047	48.04551	42.76	41.415001	44.3175	45.775002	37.599998
CCL	2008-02-12	41.41	42.75	41.41	42.360001	29.960894	4,041,400	41.9825	41.02776	42.75	41.02776	41.2	41.294	42.7104	1.800279	41.635242	41.822173	42.577615	1.380001	1.500514	1.507922	39.547876	up	41.635242	41.822173	-0.186931	-0.268961	0.082029	44.894558	37.693442	52.256475	42.76	41.415001	43.782502	45.490002	40.889999
CCL	2008-02-13	42.810001	43.060001	42.310001	42.669998	30.180145	3,358,700	42.7125	41.50513	43.060001	41.50513	41.614	41.478	42.6614	1.739433	41.794435	41.884975	42.581238	0.75	1.446906	1.43213	39.547876	up	41.794435	41.884975	-0.09054	-0.233277	0.142737	44.956866	37.999133	53.526665	42.76	41.415001	43.4625	45.17	42.349998
CCL	2008-02-14	42.77	43.009998	42	42.07	29.755775	4,436,300	42.4625	42.108815	43.009998	42	41.856	41.605	42.6038	1.68148	41.83683	41.89868	42.561189	1.009998	1.415698	1.389917	39.547876	up	41.83683	41.89868	-0.061851	-0.198991	0.137141	44.96796	38.24204	50.714363	42.484999	41.415001	43.287501	44.455	42.110001
CCL	2008-02-15	41.93	41.970001	40.91	41.349998	29.246523	4,922,600	41.54	42.285657	42.285657	40.91	41.963999	41.766	42.545	1.472397	41.761932	41.858037	42.513692	1.16	1.397434	1.366925	39.547876	up	41.761932	41.858037	-0.096105	-0.178414	0.082309	44.710794	38.821206	47.48987	41.68	41.415001	42.420001	43.690001	41.200001
CCL	2008-02-19	42.220001	42.400002	41.490002	41.880001	29.621395	5,418,600	41.997502	41.912829	42.400002	41.490002	42.066	41.947	42.5008	1.219509	41.780097	41.859664	42.488841	1.050004	1.372618	1.335233	39.547876	up	41.780097	41.859664	-0.079567	-0.158645	0.079077	44.386017	39.507982	50.009558	41.68	41.415001	42.332501	43.690001	40.77
CCL	2008-02-20	40.990002	41.880001	40.799999	41.68	29.764217	4,766,400	41.337501	41.955165	41.955165	40.799999	41.929999	42.039	42.4292	1.117313	41.764697	41.846356	42.457122	1.080002	1.351717	1.30971	39.547876	up	41.764697	41.846356	-0.081658	-0.143248	0.061589	44.273626	39.804373	49.053007	41.68	41.415001	42.332501	43.690001	39.700001
CCL	2008-02-21	41.509998	41.849998	40.580002	40.869999	29.185789	4,003,000	41.202499	41.646333	41.849998	40.580002	41.57	41.97	42.3466	1.145844	41.627051	41.774033	42.394882	1.269996	1.345879	1.305739	39.547876	up	41.627051	41.774033	-0.146982	-0.143994	-0.002987	44.261688	39.678312	45.275895	41.68	41.415001	42.267501	43.690001	40.48
CCL	2008-02-22	41.16	41.849998	40.57	41.849998	29.885616	2,823,500	41.357499	41.424416	41.849998	40.57	41.525999	41.922	42.2728	1.128784	41.661351	41.77966	42.373514	1.279998	1.341174	1.303164	39.547876	up	41.661351	41.77966	-0.118309	-0.138857	0.020548	44.179568	39.664431	50.265611	41.735001	41.415001	41.615	43.31	43.139999
CCL	2008-02-25	41.900002	42.25	41.259998	42.119999	30.078421	3,323,200	41.8825	41.390958	42.25	41.259998	41.679999	41.9575	42.2326	1.122984	41.731912	41.80487	42.363572	0.990002	1.31609	1.271848	39.547876	up	41.731912	41.80487	-0.072958	-0.125678	0.052719	44.203468	39.711531	51.575653	41.815001	41.415001	41.38	43.125	42.639999
CCL	2008-02-26	41.84	42.810001	41.75	42.5	30.3498	3,030,800	42.225	41.636729	42.810001	41.636729	41.803999	41.926	42.1902	1.096897	41.850079	41.856361	42.368922	1.060001	1.297798	1.250664	39.547876	up	41.850079	41.856361	-0.006282	-0.101798	0.095516	44.119794	39.732205	53.434719	41.815001	41.415001	41.155	42.609999	42.099998
CCL	2008-02-27	42.220001	42.939999	42.09	42.349998	30.242668	3,049,500	42.4	41.930864	42.939999	41.930864	41.937999	41.9555	42.1414	1.100127	41.92699	41.892927	42.36818	0.849999	1.265812	1.210597	39.547876	up	41.92699	41.892927	0.034063	-0.074626	0.108689	44.155753	39.755246	52.576652	41.789999	41.415001	40.8875	41.935	41.66
CCL	2008-02-28	41.689999	41.75	40.549999	40.599998	28.992973	3,445,400	41.147499	42.165432	42.165432	40.549999	41.883999	41.8935	42.053	1.141155	41.722837	41.797155	42.298839	1.799999	1.303968	1.269537	39.547876	up	41.722837	41.797155	-0.074317	-0.074564	0.000247	44.17581	39.611189	43.749913	41.744999	41.785	40.530001	41.905001	42.049999
CCL	2008-02-29	40.59	40.59	39.119999	39.349998	28.100328	4,541,600	39.912499	41.656465	41.656465	39.119999	41.383999	41.640999	41.959	1.115776	41.357785	41.615884	42.183199	1.479999	1.316542	1.290583	43.72675	down	41.357785	41.615884	-0.258099	-0.111271	-0.146827	43.872552	39.409447	38.746193	41.029999	42.17	40.875001	41.905001	41.549999
CCL	2008-03-03	39.380001	39.77	38.889999	39.470001	28.186035	3,439,300	39.3775	40.784482	40.784482	38.889999	40.853999	41.375499	41.8584	0.948802	41.067357	41.456929	42.076799	0.880001	1.28536	1.249525	43.078575	down	41.067357	41.456929	-0.389573	-0.166931	-0.222641	43.273104	39.477895	39.462024	40.914999	42.055	41.030001	41.905001	40.02
CCL	2008-03-04	39.18	40.259998	39.119999	40.049999	28.600212	4,775,900	39.652499	40.080991	40.259998	39.119999	40.363999	41.276499	41.7744	0.979711	40.91084	41.352712	41.997316	1.139999	1.274978	1.238573	43.078575	down	40.91084	41.352712	-0.441872	-0.22192	-0.219953	43.235922	39.317077	42.933225	40.914999	42.055	41.030001	41.905001	40.259998
CCL	2008-03-05	39.970001	40.619999	39.32	39.759998	28.393116	4,042,600	39.9175	39.866745	40.619999	39.32	39.845999	41.228499	41.6894	1.030607	40.733788	41.234734	41.909578	1.299999	1.276765	1.244715	43.078575	down	40.733788	41.234734	-0.500946	-0.277725	-0.223221	43.289713	39.167286	41.647355	40.914999	42.055	41.085	41.905001	39.720001
CCL	2008-03-06	39.91	39.959999	38.52	38.540001	27.521902	4,624,000	39.2325	39.892122	39.959999	38.52	39.433999	41.125499	41.5536	1.187693	40.396282	41.035124	41.777438	1.439999	1.288424	1.264244	43.03273	down	40.396282	41.035124	-0.638842	-0.349948	-0.288894	43.500886	38.750113	36.671415	40.73	41.870001	41.085	41.905001	39.799999
CCL	2008-03-07	38.900002	39.25	38.220001	38.419998	27.436209	4,386,300	38.6975	39.562311	39.562311	38.220001	39.247999	41.003499	41.406	1.332849	40.092238	40.841411	41.645774	1.029999	1.269965	1.240819	42.457458	down	40.092238	40.841411	-0.749172	-0.429793	-0.319379	43.669198	38.337801	36.213092	40.58	41.720001	41.085	41.905001	39.259998
CCL	2008-03-10	38.610001	38.759998	37.529999	37.82	27.007732	4,434,200	38.18	39.129906	39.129906	37.529999	38.917999	40.853999	41.2542	1.511421	39.742663	40.617603	41.495743	1.229999	1.267111	1.239737	41.86421	down	39.742663	40.617603	-0.874939	-0.518822	-0.356117	43.876841	37.831157	33.929771	40.234999	41.375	41.515001	41.905001	40.810001
CCL	2008-03-11	38.740002	39.169998	38.169998	38.970001	27.828968	4,814,900	38.7625	38.654953	39.169998	38.169998	38.702	40.733999	41.1438	1.562701	39.623792	40.495558	41.396695	1.349998	1.273031	1.250763	41.86421	down	39.623792	40.495558	-0.871766	-0.589411	-0.282355	43.859402	37.608597	41.538381	39.64	41.099999	41.597501	41.905001	41.400002
CCL	2008-03-12	39	39.299999	38.34	38.450001	27.45763	5,633,700	38.7725	38.708726	39.299999	38.34	38.44	40.538499	41.0206	1.592863	39.443209	40.344035	41.281138	0.959999	1.250672	1.221687	41.86421	down	39.443209	40.344035	-0.900826	-0.651694	-0.249132	43.724225	37.352773	39.332698	39.074999	40.295	41.6	41.905001	42.48
CCL	2008-03-13	38.23	39.59	37.41	39.23	28.014635	6,134,800	38.615	38.740613	39.59	37.41	38.578	40.366499	40.9154	1.535274	39.410407	40.261514	41.200701	2.18	1.317052	1.317518	41.86421	down	39.410407	40.261514	-0.851107	-0.691577	-0.15953	43.437047	37.295952	44.12543	39.015	40.235001	42.147501	41.905001	41.25
CCL	2008-03-14	38.869999	39.029999	37.369999	37.849998	27.029167	6,170,200	38.279999	38.677807	39.029999	37.369999	38.464	40.155499	40.7992	1.578218	39.170344	40.082883	41.069301	1.860001	1.355834	1.371766	41.86421	down	39.170344	40.082883	-0.912539	-0.735769	-0.17677	43.311936	36.999063	38.352544	38.994999	40.215	42.147501	41.905001	40.32
CCL	2008-03-17	36.880001	37.310001	36.099998	36.48	26.050833	6,012,100	36.6925	38.478903	38.478903	36.099998	38.196	39.911999	40.6698	1.750508	38.756445	39.816003	40.889329	1.75	1.383989	1.40959	40.933769	down	38.756445	39.816003	-1.059558	-0.800527	-0.259031	43.413016	36.410983	33.646379	38.359999	39.58	42.147501	41.905001	39.380001
CCL	2008-03-18	37.279999	38.490002	36.950001	38.380001	27.407642	4,098,200	37.775001	37.585701	38.490002	36.950001	38.078	39.736999	40.6032	1.718059	38.698531	39.709633	40.790924	2.010002	1.428704	1.469631	40.933769	down	38.698531	39.709633	-1.011102	-0.842642	-0.16846	43.173117	36.300882	43.923521	38.029999	39.58	42.087501	41.905001	39.75
CCL	2008-03-19	37.790001	38.93	37.52	37.599998	26.850639	4,874,600	37.96	37.680351	38.93	37.52	37.907999	39.532999	40.5306	1.717434	38.529526	39.553363	40.665789	1.41	1.427368	1.463668	40.933769	down	38.529526	39.553363	-1.023838	-0.878881	-0.144957	42.967867	36.098132	41.108592	37.844999	39.58	42.087501	41.905001	39.450001
CCL	2008-03-20	38.279999	40.900002	38.279999	40.889999	29.200069	9,075,800	39.5875	37.820175	40.900002	37.820175	38.239999	39.533999	40.536	1.718259	38.892675	39.652373	40.674582	3.300004	1.561128	1.647301	40.933769	down	38.892675	39.652373	-0.759698	-0.855044	0.095346	42.970517	36.097482	54.386938	38.5	39.58	42.087501	41.905001	39.529999
CCL	2008-03-24	41.139999	43.330002	41.139999	42.349998	30.242668	5,558,300	41.99	38.703838	43.330002	38.703838	39.139999	39.558999	40.5778	1.756931	39.424571	39.852197	40.740284	2.440003	1.623905	1.726572	37.055286	up	39.424571	39.852197	-0.427626	-0.769561	0.341935	43.072862	36.045136	58.823833	39.715	39.715	42.087501	41.905001	39.709999
CCL	2008-03-25	42.150002	42.630001	41.740002	42.110001	30.071289	3,831,500	42.157502	40.346919	42.630001	40.346919	40.265999	39.558499	40.6108	1.756166	39.837714	40.019442	40.793999	0.889999	1.571483	1.642914	37.256258	up	39.837714	40.019442	-0.181728	-0.651994	0.470266	43.070831	36.046168	57.828046	39.715	39.715	41.95	41.905001	40.169998
CCL	2008-03-26	41.639999	41.93	41.110001	41.200001	29.421434	4,451,900	41.47	41.25221	41.93	41.110001	40.829999	39.493499	40.6436	1.663159	40.047297	40.106891	40.80992	1	1.530663	1.578623	37.256258	up	40.047297	40.106891	-0.059594	-0.533514	0.47392	42.819817	36.167182	54.089149	39.715	39.715	41.547501	41.905001	41.549999
CCL	2008-03-27	41.700001	41.990002	40.700001	40.77	29.114374	3,207,700	41.290001	41.361105	41.990002	40.700001	41.464	39.4145	40.6702	1.554296	40.158482	40.15601	40.808355	1.290001	1.513473	1.549761	37.256258	up	40.158482	40.15601	0.002472	-0.426317	0.428789	42.523092	36.305907	52.366214	39.715	39.715	41.547501	41.905001	41.939999
CCL	2008-03-28	40.759998	40.93	39.599998	39.700001	28.350273	3,428,100	40.247499	41.325553	41.325553	39.599998	41.226	39.3695	40.6844	1.531021	40.087946	40.122232	40.76489	1.330002	1.500368	1.527785	37.256258	up	40.087946	40.122232	-0.034285	-0.347911	0.313625	42.431542	36.307457	48.247758	39.715	39.715	41.547501	41.905001	40.970001
CCL	2008-03-31	39.84	40.810001	39.580002	40.48	28.907276	4,301,700	40.177501	40.786526	40.810001	39.580002	40.852001	39.426	40.7034	1.550984	40.148262	40.148733	40.753718	1.229999	1.481055	1.498006	37.256258	up	40.148262	40.148733	-0.000471	-0.278423	0.277952	42.527968	36.324032	51.25722	40.140002	39.715	41.547501	41.905001	40.549999
CCL	2008-04-01	41.060001	43.189999	41.060001	43.139999	30.806826	5,813,700	42.1125	40.482013	43.189999	40.482013	41.058	39.6095	40.8036	1.759544	40.60853	40.370308	40.847298	2.709999	1.568837	1.619206	37.267383	up	40.60853	40.370308	0.238221	-0.175094	0.413315	43.128587	36.090412	59.835078	40.425001	39.715	41.575001	41.905001	39.880001
CCL	2008-04-02	43.119999	43.540001	42.419998	42.639999	30.44977	3,102,000	42.929999	41.297257	43.540001	41.297257	41.346	39.739	40.8912	1.884541	40.921063	40.538434	40.9176	1.120003	1.536778	1.569285	38.272144	up	40.921063	40.538434	0.38263	-0.063549	0.446179	43.508081	35.969918	57.77684	40.91	39.82	41.615001	41.905001	40.459999
CCL	2008-04-03	41.73	42.150002	41.09	42.099998	30.06414	3,430,700	41.7675	42.113628	42.150002	41.09	41.611999	39.856	40.9364	1.957152	41.102438	40.654105	40.963968	1.549999	1.537722	1.567357	38.272144	up	41.102438	40.654105	0.448333	0.038827	0.409506	43.770305	35.941695	55.554216	41.560002	39.82	41.615001	41.905001	39.720001
CCL	2008-04-04	41.650002	42.040001	41.490002	41.66	29.749935	3,481,800	41.710001	41.940564	42.040001	41.490002	42.003999	40.012	40.9246	1.971031	41.188217	40.728616	40.991263	0.609996	1.471456	1.471621	38.272144	up	41.188217	40.728616	0.459601	0.122982	0.336619	43.954062	36.069937	53.740155	41.560002	39.82	41.6025	41.780001	40.720001
CCL	2008-04-07	42	42.240002	41.619999	42.049999	30.028421	3,885,400	41.9775	41.825283	42.240002	41.619999	42.317999	40.1935	40.9094	1.983809	41.320799	40.826496	41.032783	0.620003	1.410638	1.386459	38.272144	up	41.320799	40.826496	0.494303	0.197246	0.297056	44.161117	36.225882	55.138475	41.560002	39.82	41.764999	41.780001	39.91
CCL	2008-04-08	41.400002	41.759998	41.299999	41.549999	29.671379	3,654,500	41.5025	41.901391	41.901391	41.299999	41.999999	40.38	40.9122	1.923338	41.35606	40.880089	41.053066	0.75	1.363449	1.322813	38.272144	up	41.35606	40.880089	0.475971	0.252991	0.22298	44.226676	36.533323	52.929498	41.560002	39.82	41.6	41.780001	39.619999
CCL	2008-04-09	41.48	41.599998	39.880001	40.02	28.578794	4,343,200	40.745	41.701945	41.701945	39.880001	41.475999	40.4325	40.85	1.896975	41.150512	40.816378	41.012553	1.719997	1.388917	1.362531	38.272144	up	41.150512	40.816378	0.334134	0.26922	0.064914	44.226449	36.63855	46.756649	41.560002	39.82	41.485	41.780001	40.360001
CCL	2008-04-10	40.110001	40.82	39.849998	40.259998	28.75017	3,241,100	40.259999	41.223473	41.223473	39.849998	41.107999	40.522999	40.82	1.839728	41.01351	40.775165	40.983041	0.970002	1.358995	1.323278	38.272144	up	41.01351	40.775165	0.238345	0.263045	-0.0247	44.202456	36.843543	47.785332	41.560002	39.82	41.485	41.780001	39.650002
CCL	2008-04-11	40.049999	40.189999	39.5	39.720001	28.364557	2,288,100	39.865	40.741736	40.741736	39.5	40.719999	40.5475	40.7776	1.824805	40.814509	40.697005	40.93351	0.759998	1.316209	1.26695	38.272144	up	40.814509	40.697005	0.117504	0.233937	-0.116433	44.19711	36.897889	45.648309	41.520001	39.82	41.485	41.780001	40
CCL	2008-04-14	40.110001	40.110001	39.599998	39.799999	28.421679	2,266,700	39.905	40.303368	40.303368	39.599998	40.269999	40.645	40.685599	1.722307	40.65843	40.63056	40.889059	0.510003	1.258623	1.191256	38.272144	up	40.65843	40.63056	0.02787	0.192723	-0.164853	44.089613	37.200386	46.033355	41.520001	39.82	41.3	41.780001	39.220001
CCL	2008-04-15	39.869999	39.900002	38.759998	39.259998	28.03606	3,169,400	39.447499	40.104184	40.104184	38.759998	39.811999	40.783999	40.575199	1.460805	40.443287	40.529037	40.825174	1.140004	1.25015	1.18613	38.272144	up	40.443287	40.529037	-0.08575	0.137029	-0.222779	43.705609	37.862389	43.778787	40.5	39.82	41.150001	41.780001	37.43
CCL	2008-04-16	39.91	40.84	39.91	40.810001	29.142948	2,932,100	40.3675	39.775842	40.84	39.775842	39.969999	40.905499	40.5508	1.346952	40.499704	40.549849	40.824579	1.580002	1.273711	1.225518	38.272144	up	40.499704	40.549849	-0.050145	0.099594	-0.149739	43.599403	38.211596	51.171247	40.5	39.82	40.805	41.74	37.950001
CCL	2008-04-17	40.700001	41.52	40.610001	41.400002	29.564266	2,677,700	41.057501	40.071671	41.52	40.071671	40.198	41.0955	40.5644	1.101852	40.638212	40.612823	40.847145	0.909999	1.247732	1.193966	38.272144	up	40.638212	40.612823	0.025389	0.084753	-0.059364	43.299204	38.891795	53.668541	40.5	39.82	40.369999	41.74	36.990002
CCL	2008-04-18	42.169998	42.790001	42.130001	42.48	30.335512	4,504,900	42.3925	40.564586	42.790001	40.564586	40.75	41.175	40.602	1.142843	40.921564	40.751133	40.911178	1.389999	1.257894	1.213569	38.819294	up	40.921564	40.751133	0.170431	0.101889	0.068543	43.460685	38.889315	57.911886	40.775	39.82	39.685	41.375	38.080002
CCL	2008-04-21	42.09	42.23	41.150002	41.25	29.457151	2,751,800	41.680001	41.478543	42.23	41.150002	41.04	41.12	40.6098	1.109296	40.972092	40.788086	40.924465	1.329998	1.263044	1.225212	38.819294	up	40.972092	40.788086	0.184007	0.118312	0.065694	43.338591	38.901409	52.063541	40.775	39.82	39.625	41.315001	38.830002
CCL	2008-04-22	40.98	40.98	40.009998	40.32	28.793024	3,703,400	40.5725	41.579272	41.579272	40.009998	41.252001	41.0305	40.6	1.097363	40.871771	40.753413	40.900761	1.240002	1.261398	1.226691	38.819294	up	40.871771	40.753413	0.118358	0.118321	0.000036	43.225225	38.835775	48.107671	40.775	39.82	39.605	41.295	39.02
CCL	2008-04-23	39.290001	39.810001	38.950001	39.380001	28.121748	4,905,600	39.357501	41.075886	41.075886	38.950001	40.966001	40.9395	40.5602	1.156439	40.642268	40.651679	40.841123	1.369999	1.269155	1.241022	38.819294	up	40.642268	40.651679	-0.009411	0.092775	-0.102186	43.252378	38.626621	44.432807	40.775	40.245001	38.969999	40.66	40.060001
CCL	2008-04-24	38.650002	40.169998	38.549999	39.75	28.385981	5,062,400	39.28	40.216693	40.216693	38.549999	40.636	40.8885	40.508	1.186411	40.504996	40.584888	40.798334	1.619999	1.294215	1.27892	38.819294	up	40.504996	40.584888	-0.079892	0.058241	-0.138133	43.261321	38.515678	46.175671	40.67	40.530001	38.804999	40.66	39.279999
CCL	2008-04-25	38.98	39.59	38.639999	39.450001	28.171747	4,702,100	39.165	39.748347	39.748347	38.639999	40.03	40.876	40.4436	1.200821	40.342689	40.500822	40.745458	1.110001	1.281057	1.262028	38.819294	up	40.342689	40.500822	-0.158133	0.014967	-0.1731	43.277643	38.474357	44.944756	40.67	40.91	38.712499	40.66	38.23
CCL	2008-04-28	39.48	39.849998	39.330002	39.529999	28.228882	3,077,600	39.5475	39.456673	39.849998	39.330002	39.686	40.8285	40.3928	1.235596	40.21766	40.428909	40.697793	0.519996	1.226696	1.187824	38.819294	up	40.21766	40.428909	-0.21125	-0.030277	-0.180973	43.299691	38.357308	45.363015	40.67	41.045	39.04	40.66	38.580002
CCL	2008-04-29	39.25	39.970001	39.209999	39.709999	28.357418	3,568,600	39.535	39.502087	39.970001	39.209999	39.564	40.657	40.36	1.131534	40.139558	40.375656	40.659056	0.760002	1.193361	1.145042	38.819294	up	40.139558	40.375656	-0.236099	-0.071441	-0.164658	42.920068	38.393932	46.350634	40.67	41.045	39.715	40.66	39.349998
CCL	2008-04-30	40.02	40.93	39.669998	40.169998	28.685907	4,192,600	40.197499	39.518543	40.93	39.518543	39.721999	40.5335	40.3258	1.034328	40.144241	40.360423	40.639877	1.260002	1.198121	1.156538	38.819294	up	40.144241	40.360423	-0.216182	-0.100389	-0.115792	42.602156	38.464844	48.893078	40.67	41.045	39.715	40.66	37.23
CCL	2008-05-01	39.889999	41.970001	39.799999	41.549999	29.671379	4,105,800	40.8025	39.858021	41.970001	39.799999	40.081999	40.506	40.3232	0.99713	40.360511	40.448539	40.675568	2.170002	1.267541	1.257885	38.819294	up	40.360511	40.448539	-0.088028	-0.097917	0.009889	42.500259	38.51174	55.678929	40.39	41.045	39.715	40.66	36.950001
CCL	2008-05-02	42.5	42.709999	41.599998	41.939999	29.949888	3,966,600	42.187499	40.33026	42.709999	40.33026	40.579999	40.52	40.3446	1.015972	40.60351	40.559018	40.725154	1.16	1.259859	1.248096	38.819294	up	40.60351	40.559018	0.044492	-0.069435	0.113927	42.551945	38.488055	57.400401	40.629999	41.045	39.715	40.66	37.470001
CCL	2008-05-05	41.799999	41.869999	40.889999	40.970001	29.257196	2,737,200	41.3825	41.25888	41.869999	40.889999	40.867999	40.466	40.327	0.957384	40.659893	40.589461	40.734756	1.05	1.244869	1.228287	38.819294	up	40.659893	40.589461	0.070432	-0.041462	0.111894	42.380767	38.551233	51.991455	40.629999	41.045	39.715	40.66	36.209999
CCL	2008-05-06	40.889999	40.889999	40.040001	40.549999	28.957272	3,691,000	40.5925	41.32069	41.32069	40.040001	41.035999	40.416	40.2956	0.923297	40.642986	40.586538	40.72751	0.93	1.222379	1.198458	38.819294	up	40.642986	40.586538	0.056448	-0.02188	0.078328	42.262595	38.569405	49.803093	40.629999	41.045	39.927501	40.66	36.650002
CCL	2008-05-07	40.549999	41.240002	39.790001	39.880001	28.478819	3,107,900	40.365001	40.956595	41.240002	39.790001	40.978	40.409	40.2432	0.926981	40.525604	40.534202	40.694275	1.450001	1.238637	1.223612	38.819294	up	40.525604	40.534202	-0.008598	-0.019223	0.010625	42.262962	38.555038	46.444709	40.674999	41.045	40.070001	40.66	36.990002
CCL	2008-05-08	40.48	40.799999	40.110001	40.459999	28.893003	2,835,600	40.4625	40.660798	40.799999	40.110001	40.76	40.419	40.2054	0.926368	40.515511	40.528705	40.685087	0.919998	1.215877	1.193251	38.819294	up	40.515511	40.528705	-0.013195	-0.018018	0.004823	42.271735	38.566265	49.612349	40.959999	40.67	40.365	40.66	36.220001
CCL	2008-05-09	39.939999	40.16	39.540001	39.720001	28.364557	3,017,400	39.84	40.561649	40.561649	39.540001	40.316	40.419	40.1878	0.926368	40.393125	40.468801	40.647241	0.919998	1.194743	1.165925	38.819294	up	40.393125	40.468801	-0.075677	-0.029549	-0.046127	42.271735	38.566265	45.883469	40.959999	40.67	40.690001	40.66	35.509998

Subsets and Splits

No community queries yet

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