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	2003-08-05	34.150002	34.200001	33.57	33.59	21.789299	2,416,200	33.877501	34.07855	34.200001	33.57	33.980001	32.7615	32.1178	1.002782	33.434235	32.815557	31.828582	0.630001	0.689358	0.674518	32.211786	up	33.434235	32.815557	0.618678	0.522126	0.096551	34.767064	30.755936	58.502649	33.615	32.815001	31.1525	29.4	33.549999
CCL	2003-08-06	33.700001	34.189999	33.669998	34	22.055252	2,398,300	33.89	33.978026	34.189999	33.669998	34.040001	32.845	32.2148	1.034004	33.521276	32.903294	31.913735	0.599999	0.682975	0.667066	32.211786	up	33.521276	32.903294	0.617982	0.541298	0.076684	34.913007	30.776993	61.775913	33.665001	32.815001	31.17	29.435001	34.470001
CCL	2003-08-07	33.970001	34.48	33.91	34.23	22.204449	2,185,100	34.1475	33.934013	34.48	33.91	34.024001	32.95	32.301	1.063772	33.63031	33.001568	32.004569	0.57	0.674906	0.657359	32.222922	up	33.63031	33.001568	0.628742	0.558786	0.069955	35.077544	30.822456	63.51455	33.9	32.815001	31.1425	29.525	34.900002
CCL	2003-08-08	34.200001	34.220001	33.799999	34.009998	22.061739	2,144,200	34.0575	34.040756	34.220001	33.799999	33.982	33.045	32.3796	1.069631	33.688724	33.076267	32.083214	0.430001	0.657412	0.634624	32.222922	up	33.688724	33.076267	0.612457	0.569521	0.042936	35.184262	30.905737	60.671778	34.125	32.815001	31.3225	29.59	35.209999
CCL	2003-08-11	33.950001	34.009998	33.630001	33.869999	21.97093	1,448,900	33.865	34.049128	34.049128	33.630001	33.939999	33.1385	32.445	1.055109	33.716612	33.135062	32.153284	0.379997	0.637597	0.609161	32.222922	up	33.716612	33.135062	0.58155	0.571927	0.009624	35.248719	31.028281	58.866193	34.125	32.815001	31.6175	29.715	34.990002
CCL	2003-08-12	33.889999	34.310001	33.5	34.310001	22.256344	2,587,500	34.0025	33.957064	34.310001	33.5	34.084	33.2555	32.5088	1.048435	33.807903	33.222094	32.237861	0.810001	0.649912	0.629245	32.222922	up	33.807903	33.222094	0.585808	0.574703	0.011106	35.35237	31.15863	62.630325	34.09	32.815001	31.65	29.715	35.330002
CCL	2003-08-13	34.549999	34.650002	34.029999	34.189999	22.178503	1,906,800	34.355	33.979782	34.650002	33.979782	34.121999	33.386	32.5722	0.989697	33.866687	33.293791	32.314415	0.620003	0.647775	0.628321	32.455038	up	33.866687	33.293791	0.572896	0.574342	-0.001446	35.365393	31.406607	60.991055	34.075001	32.815001	31.65	29.715	35.099998
CCL	2003-08-14	34.650002	34.779999	34.459999	34.709999	22.515821	1,844,700	34.65	34.167391	34.779999	34.167391	34.217999	33.5675	32.6336	0.870178	33.996427	33.398695	32.40836	0.59	0.643648	0.624489	32.746533	up	33.996427	33.398695	0.597732	0.57902	0.018712	35.307856	31.827144	65.237072	34.14	32.865	31.9375	29.715	35.150002
CCL	2003-08-15	35	35.5	34.810001	34.93	22.658524	1,527,300	35.06	34.408695	35.5	34.408695	34.402	33.737	32.6952	0.779947	34.140054	33.512125	32.507248	0.790001	0.654102	0.64104	33.231881	up	34.140054	33.512125	0.627928	0.588801	0.039127	35.296894	32.177106	66.879623	34.5	33.225001	32.055	29.715	35.709999
CCL	2003-08-18	35.259998	35.869999	35.259998	35.490002	23.02179	1,621,700	35.469999	34.734348	35.869999	34.734348	34.726	33.9195	32.776	0.738644	34.347738	33.658635	32.624218	0.939999	0.674523	0.670936	33.552191	up	34.347738	33.658635	0.689103	0.608862	0.080242	35.396789	32.442211	70.677594	34.685	33.41	32.055	30.16	34.27
CCL	2003-08-19	35.599998	35.75	35.310001	35.599998	23.093153	2,099,900	35.564999	35.102174	35.75	35.102174	34.984	34.057	32.863	0.783663	34.540394	33.802439	32.740916	0.439999	0.657772	0.647842	33.586474	up	34.540394	33.802439	0.737954	0.63468	0.103274	35.624326	32.489674	71.37201	34.685	33.41	32.055	30.2	34.169998
CCL	2003-08-20	35.32	35.700001	35.32	35.580002	23.148447	1,947,200	35.480001	35.333586	35.700001	35.32	35.262	34.204	32.9582	0.779605	34.700333	33.934111	32.852252	0.380001	0.637931	0.621058	33.646826	up	34.700333	33.934111	0.766223	0.660989	0.105234	35.76321	32.64479	71.042635	34.685	33.41	32.055	30.2	32.91
CCL	2003-08-21	35.599998	35.959999	35.580002	35.810001	23.29808	2,175,800	35.7375	35.406794	35.959999	35.406794	35.482001	34.3645	33.0384	0.762237	34.871051	34.073066	32.968242	0.379997	0.619507	0.596952	33.979145	up	34.871051	34.073066	0.797986	0.688388	0.109598	35.888974	32.840026	72.608469	34.73	33.455	32.0125	30.4	33.23
CCL	2003-08-22	35.939999	36.040001	35.299999	35.360001	23.005312	1,564,100	35.66	35.572147	36.040001	35.299999	35.568001	34.4825	33.0964	0.721467	34.946274	34.168394	33.062037	0.740002	0.628114	0.611257	33.979145	up	34.946274	34.168394	0.77788	0.706287	0.071594	35.925435	33.039566	65.181953	34.77	33.545	31.8275	30.655	32.889999
CCL	2003-08-25	35.369999	35.400002	34.939999	35	22.771103	2,004,300	35.1775	35.616073	35.616073	34.939999	35.47	34.5525	33.1542	0.698901	34.95454	34.229995	33.138035	0.460003	0.616106	0.596132	33.979145	up	34.95454	34.229995	0.724545	0.709938	0.014607	35.950302	33.154699	59.903284	35.035	33.695001	31.8275	30.75	33.860001
CCL	2003-08-26	35	35	34.400002	34.75	22.608442	2,618,900	34.787501	35.396787	35.396787	34.400002	35.300001	34.587	33.2022	0.690287	34.923072	34.268513	33.20125	0.599998	0.614955	0.596518	33.979145	up	34.923072	34.268513	0.654559	0.698862	-0.044304	35.967574	33.206426	56.482454	35.220001	33.950001	31.8075	30.75	33.990002
CCL	2003-08-27	34.75	34.830002	34.209999	34.209999	22.257118	2,416,200	34.5	35.092144	35.092144	34.209999	35.026	34.6125	33.237	0.664743	34.813369	34.264179	33.240808	0.620003	0.615316	0.598867	33.979145	up	34.813369	34.264179	0.54919	0.668928	-0.119738	35.941986	33.283014	49.85928	35.125	34.155001	31.7825	30.75	33.889999
CCL	2003-08-28	34.299999	34.52	33.93	34.189999	22.244108	2,573,400	34.235	34.796072	34.796072	33.93	34.702	34.6065	33.2738	0.66815	34.717466	34.258684	33.278032	0.59	0.613508	0.59798	33.979145	up	34.717466	34.258684	0.458781	0.626899	-0.168117	35.9428	33.2702	49.627171	34.985001	34.295	31.7825	30.775	34.32
CCL	2003-08-29	34.189999	34.720001	34.150002	34.59	22.504353	1,557,000	34.412501	34.515536	34.720001	34.150002	34.548	34.625	33.3346	0.661979	34.697856	34.283226	33.329481	0.569999	0.6104	0.595182	33.979145	up	34.697856	34.283226	0.414629	0.584445	-0.169815	35.948958	33.301042	54.21767	34.985001	34.345001	31.86	30.875	34.240002
CCL	2003-09-02	34.049999	34.41	33.98	34.32	22.32868	2,230,500	34.19	34.464018	34.464018	33.98	34.412	34.637	33.3732	0.653703	34.639724	34.28595	33.368325	0.61	0.610371	0.596664	33.979145	up	34.639724	34.28595	0.353774	0.538311	-0.184537	35.944407	33.329593	50.849183	34.985001	34.58	31.86	30.875	34.48
CCL	2003-09-03	35	35.220001	34.5	34.93	22.725557	3,218,700	34.9125	34.327009	35.220001	34.327009	34.448	34.704	33.4306	0.607804	34.684382	34.333658	33.429567	0.900001	0.631059	0.626997	33.979145	up	34.684382	34.333658	0.350724	0.500793	-0.150069	35.919608	33.488391	57.303329	34.985001	34.77	32.084999	31.084999	34.400002
CCL	2003-09-04	34.91	35.169998	34.43	34.57	22.491341	2,393,100	34.77	34.619755	35.169998	34.43	34.52	34.7325	33.4818	0.58603	34.666785	34.351164	33.47429	0.739998	0.63884	0.638297	33.979145	up	34.666785	34.351164	0.31562	0.463759	-0.148138	35.90456	33.56044	52.889318	34.985001	34.77	32.459999	31.459999	34.080002
CCL	2003-09-05	34.669998	35.18	34.439999	34.5	22.445803	2,823,900	34.697499	34.694877	35.18	34.439999	34.582	34.746	33.5518	0.576883	34.641125	34.362189	33.514514	0.740001	0.646066	0.648468	33.979145	up	34.641125	34.362189	0.278936	0.426794	-0.147858	35.899767	33.592233	52.049757	34.665001	34.77	32.484999	31.459999	34.369999
CCL	2003-09-08	34.549999	34.810001	34.5	34.5	22.445803	1,475,100	34.59	34.696188	34.810001	34.5	34.564	34.7705	33.6006	0.553929	34.619414	34.372397	33.553161	0.310001	0.622062	0.614621	33.979145	up	34.619414	34.372397	0.247016	0.390839	-0.143822	35.878358	33.662642	52.049757	34.575001	34.77	32.69	31.59	34.389999
CCL	2003-09-09	34.220001	34.290001	33.869999	34.060001	22.159534	1,727,300	34.110001	34.643094	34.643094	33.869999	34.512	34.78	33.6442	0.539103	34.53335	34.349257	33.573037	0.630001	0.622629	0.616159	33.979145	up	34.53335	34.349257	0.184093	0.34949	-0.165396	35.858206	33.701794	46.651282	34.545	34.77	33.042501	31.59	34.060001
CCL	2003-09-10	34.07	34.07	33.41	33.41	21.736639	2,609,800	33.74	34.376547	34.376547	33.41	34.208	34.735	33.6622	0.61291	34.360527	34.279682	33.566643	0.66	0.625298	0.620543	35.60163	down	34.360527	34.279682	0.080845	0.295761	-0.214916	35.960819	33.509181	40.043817	34.315001	34.725	33.145	31.59	34.599998
CCL	2003-09-11	33.419998	33.66	33.41	33.549999	21.827719	2,028,900	33.509999	34.058274	34.058274	33.41	34.004	34.703	33.6846	0.657917	34.235831	34.225632	33.56599	0.25	0.598491	0.583489	35.285467	down	34.235831	34.225632	0.010199	0.238648	-0.228449	36.018833	33.387167	41.95087	34.315001	34.725	33.215	31.62	34.040001
CCL	2003-09-12	33.700001	34.5	33.610001	34.470001	22.426273	3,303,800	34.070001	33.784136	34.5	33.610001	33.998	34.691	33.7282	0.659968	34.271857	34.243733	33.601442	0.950001	0.623599	0.62014	35.285467	down	34.271857	34.243733	0.028124	0.196543	-0.16842	36.010935	33.371065	52.616856	34.315001	34.725	33.240001	31.655	33.830002
CCL	2003-09-15	34.650002	35.009998	34.5	34.900002	22.706036	2,484,000	34.765001	33.927069	35.009998	33.927069	34.078001	34.6895	33.7796	0.65943	34.368494	34.292346	33.652366	0.539997	0.617627	0.612126	35.285467	down	34.368494	34.292346	0.076149	0.172464	-0.096316	36.00836	33.370641	56.6281	34.315001	34.725	33.3575	31.665	33.470001
CCL	2003-09-16	34.900002	35.290001	34.900002	35.209999	22.907722	1,972,600	35.075001	34.346035	35.290001	34.346035	34.308	34.6755	33.8292	0.64434	34.497957	34.36032	33.713449	0.389999	0.601368	0.589913	35.285467	down	34.497957	34.36032	0.137637	0.165499	-0.027862	35.96418	33.386821	59.302901	34.35	34.725	33.47	32.025001	33
CCL	2003-09-17	35.5	35.650002	34.759998	34.990002	22.764591	2,106,600	35.225001	34.710518	35.650002	34.710518	34.624001	34.645	33.8694	0.611896	34.573656	34.406963	33.76351	0.890004	0.621985	0.619922	35.285467	down	34.573656	34.406963	0.166693	0.165738	0.000955	35.868792	33.421209	56.633579	34.530001	34.725	33.47	32.3	33.380001
CCL	2003-09-18	34.700001	35.48	34.400002	35.330002	22.985802	2,874,000	34.977501	34.967759	35.48	34.400002	34.980001	34.6325	33.9294	0.594084	34.690017	34.475336	33.824941	1.079998	0.6547	0.66593	33.345233	up	34.690017	34.475336	0.214681	0.175526	0.039154	35.820669	33.444332	59.655973	34.530001	34.725	33.4525	32.365	33.540001
CCL	2003-09-19	35.549999	35.860001	34.970001	35.099998	22.836153	3,097,200	35.37	34.97263	35.860001	34.970001	35.106001	34.597	33.9888	0.538645	34.753091	34.521608	33.874944	0.89	0.671507	0.688337	33.349991	up	34.753091	34.521608	0.231483	0.186718	0.044766	35.67429	33.519711	56.77338	34.635001	34.725	33.445001	32.365	34.150002
CCL	2003-09-22	35	35.25	34.830002	35.150002	22.868681	2,654,300	35.057501	35.171315	35.25	34.830002	35.156001	34.5865	34.0496	0.524859	34.814154	34.568155	33.924946	0.419998	0.653542	0.661503	33.349991	up	34.814154	34.568155	0.245999	0.198574	0.047425	35.636218	33.536782	57.256938	34.635001	34.725	33.5025	32.414999	34.549999
CCL	2003-09-23	35.419998	35.889999	35.419998	35.709999	23.233019	2,250,000	35.609999	35.114408	35.889999	35.114408	35.256001	34.622	34.1238	0.575835	34.951976	34.652736	33.994948	0.739997	0.659718	0.669352	33.646941	up	34.951976	34.652736	0.29924	0.218707	0.080533	35.773669	33.470331	62.338128	34.65	34.725	33.8625	32.775	34.830002
CCL	2003-09-24	35.75	35.900002	34.27	34.27	22.296162	4,506,000	35.047501	35.362203	35.900002	34.27	35.112	34.598	34.1698	0.580205	34.847057	34.624386	34.005734	1.630002	0.729024	0.765417	33.646941	up	34.847057	34.624386	0.222671	0.2195	0.003171	35.758411	33.43759	46.898953	34.755002	34.725	34.0475	32.959999	35.169998
CCL	2003-09-25	34.419998	35	34.150002	34.169998	22.231098	2,976,800	34.435	35.204852	35.204852	34.150002	34.879999	34.596	34.2216	0.58168	34.742894	34.590727	34.012176	0.849998	0.737665	0.773875	33.646941	up	34.742894	34.590727	0.152167	0.206033	-0.053866	35.759361	33.43264	46.046061	35.025002	34.725	34.0475	32.959999	34.91
CCL	2003-09-26	34.150002	34.400002	32.84	32.91	21.411341	5,910,500	33.575001	34.819926	34.819926	32.84	34.442	34.532	34.2582	0.689184	34.46091	34.466229	33.968953	1.560002	0.796403	0.852488	36.177465	down	34.46091	34.466229	-0.005318	0.163763	-0.169082	35.910369	33.153632	36.932545	34.370001	34.440001	34.0475	32.959999	35.299999
CCL	2003-09-29	33.5	33.599998	33	33.23	21.619532	2,933,500	33.3325	34.197463	34.197463	33	34.057999	34.464	34.292	0.747765	34.27154	34.374656	33.939975	0.689998	0.788803	0.836239	35.808716	down	34.27154	34.374656	-0.103117	0.110387	-0.213504	35.959529	32.968471	40.171228	34.370001	34.440001	34.0925	33.004999	34.799999
CCL	2003-09-30	33.029999	33.150002	32.759998	32.889999	21.398325	3,832,500	32.9575	33.764981	33.764981	32.759998	33.493999	34.3925	34.313	0.826482	34.058995	34.264682	33.898799	0.470002	0.766031	0.799615	35.353846	down	34.058995	34.264682	-0.205687	0.047172	-0.252859	36.045465	32.739536	37.941788	34.33	34.33	34.1575	33.045	34.360001
CCL	2003-10-01	33	33.869999	32.5	33.860001	22.029415	4,190,400	33.3075	33.36124	33.869999	32.5	33.412	34.339	34.3332	0.824487	34.02838	34.234705	33.897278	1.369999	0.809172	0.856654	35.353846	down	34.02838	34.234705	-0.206325	-0.003527	-0.202798	35.987974	32.690027	46.982044	34.200001	34.200001	34.365	33.045	34.830002
CCL	2003-10-02	33.900002	34.040001	33.57	33.990002	22.113998	1,647,400	33.875001	33.33437	34.040001	33.33437	33.376	34.31	34.3602	0.826133	34.022476	34.216579	33.900914	0.470001	0.784945	0.817988	35.353846	down	34.022476	34.216579	-0.194103	-0.041642	-0.152461	35.962266	32.657735	48.073803	34.200001	34.200001	34.585001	33.045	35.349998
CCL	2003-10-03	34.259998	34.490002	33.830002	33.889999	22.048923	2,511,300	34.1175	33.604686	34.490002	33.604686	33.572	34.2795	34.386	0.83	34.002095	34.192388	33.900486	0.66	0.776021	0.80219	35.353846	down	34.002095	34.192388	-0.190293	-0.071373	-0.118921	35.9395	32.6195	47.267465	34.200001	34.200001	34.64	33.045	35.189999
CCL	2003-10-06	33.889999	34.689999	33.889999	34.32	22.32868	1,590,100	34.197499	33.861093	34.689999	33.861093	33.79	34.2705	34.4124	0.828458	34.051003	34.201841	33.916938	0.8	0.777733	0.801971	35.353846	down	34.051003	34.201841	-0.150837	-0.087266	-0.063572	35.927416	32.613585	51.067984	34.200001	34.200001	34.64	33.045	35
CCL	2003-10-07	34.330002	34.450001	33.82	34.240002	22.276638	2,532,800	34.210001	34.029296	34.450001	33.82	34.060001	34.2795	34.4252	0.827027	34.08008	34.204668	33.929607	0.630001	0.767181	0.784774	35.353846	down	34.08008	34.204668	-0.124587	-0.09473	-0.029858	35.933555	32.625446	50.341073	33.75	34.200001	34.665001	33.045	35.599998
CCL	2003-10-08	34.360001	34.639999	34.099998	34.48	22.432781	2,489,600	34.395	34.119649	34.639999	34.099998	34.184001	34.333	34.4336	0.802051	34.141606	34.225063	33.951191	0.540001	0.750954	0.760296	35.353846	down	34.141606	34.225063	-0.083456	-0.092475	0.009019	35.937102	32.728898	52.524386	33.595	34.200001	34.7825	33.045	35.799999
CCL	2003-10-09	34.669998	34.740002	34.080002	34.400002	22.380737	1,764,700	34.472501	34.257324	34.740002	34.080002	34.266001	34.3755	34.4476	0.78061	34.181359	34.238021	33.968791	0.66	0.744457	0.750267	35.353846	down	34.181359	34.238021	-0.056662	-0.085312	0.028651	35.936721	32.814279	51.708302	33.620001	34.200001	34.877501	33.045	35.189999
CCL	2003-10-10	34.400002	34.450001	33.880001	34.080002	22.172539	2,316,200	34.202502	34.364913	34.450001	33.880001	34.304001	34.356	34.443	0.782993	34.165766	34.226316	33.973152	0.57	0.731996	0.73224	35.353846	down	34.165766	34.226316	-0.06055	-0.08036	0.01981	35.921987	32.790014	48.464506	33.620001	34.200001	34.877501	33.045	34.889999
CCL	2003-10-13	34.25	34.650002	34.25	34.369999	22.361216	1,440,000	34.38	34.283707	34.650002	34.25	34.314001	34.3295	34.446	0.772511	34.197186	34.236959	33.988715	0.57	0.720425	0.716016	35.353846	down	34.197186	34.236959	-0.039773	-0.072242	0.03247	35.874523	32.784478	51.437683	33.620001	34.200001	34.717501	33.045	34.209999
CCL	2003-10-14	34.5	34.599998	34.25	34.389999	22.374233	1,584,400	34.434999	34.331854	34.599998	34.25	34.344	34.2885	34.4522	0.744575	34.22685	34.248295	34.004452	0.349998	0.693966	0.679414	35.353846	down	34.22685	34.248295	-0.021445	-0.062083	0.040638	35.777651	32.799349	51.644878	34.155001	34.200001	34.672501	33.045	34.119999
CCL	2003-10-15	34.849998	34.849998	34.049999	34.060001	22.159534	2,760,100	34.452499	34.383426	34.849998	34.049999	34.260001	34.242	34.4616	0.727299	34.201181	34.234348	34.00663	0.799999	0.70154	0.691473	35.353846	down	34.201181	34.234348	-0.033167	-0.0563	0.023133	35.696599	32.787402	48.005433	34.334999	34.200001	34.6575	33.495001	34
CCL	2003-10-16	34.310001	34.700001	34.099998	34.599998	22.510859	2,672,700	34.4275	34.417963	34.700001	34.099998	34.3	34.2055	34.4736	0.687026	34.262537	34.261433	34.029899	0.64	0.697144	0.686325	35.353846	down	34.262537	34.261433	0.001104	-0.044819	0.045923	35.579552	32.831448	53.749141	34.334999	34.200001	34.52	33.495001	34.16
CCL	2003-10-17	34.700001	34.700001	33.84	34.040001	22.146523	2,414,100	34.320001	34.422731	34.700001	33.84	34.292	34.1525	34.4698	0.654506	34.228301	34.245031	34.030296	0.860001	0.708777	0.703693	35.353846	down	34.228301	34.245031	-0.01673	-0.039201	0.022472	35.461512	32.843489	47.846292	34.334999	34.200001	34.52	33.495001	34.470001
CCL	2003-10-20	34.209999	34.209999	33.619999	33.830002	22.009892	1,491,900	33.9675	34.371366	34.371366	33.619999	34.184	34.0865	34.4662	0.61392	34.167024	34.214288	34.022441	0.59	0.700293	0.692324	35.353846	down	34.167024	34.214288	-0.047263	-0.040814	-0.00645	35.31434	32.858661	45.814365	34.234999	34.200001	34.52	33.495001	34.75
CCL	2003-10-21	33.779999	33.880001	33.439999	33.470001	21.775675	2,970,200	33.6425	34.169433	34.169433	33.439999	34.000001	33.9745	34.4582	0.494948	34.05979	34.159155	34.000777	0.440002	0.6817	0.667092	35.353846	down	34.05979	34.159155	-0.099365	-0.052524	-0.046842	34.964396	32.984605	42.483541	34.144999	34.200001	34.52	33.495001	35.080002
CCL	2003-10-22	32.470001	33.5	32.470001	33	21.469891	1,447,300	32.860001	33.905966	33.905966	32.470001	33.788	33.911	34.432	0.534897	33.896745	34.073292	33.96153	1.029999	0.706579	0.703382	35.095147	down	33.896745	34.073292	-0.176547	-0.077328	-0.099218	34.980794	32.841206	38.543664	33.66	34.185002	34.5375	33.495001	35.189999
CCL	2003-10-23	32.950001	33.450001	32.849998	33.380001	21.717121	2,026,600	33.1575	33.382983	33.450001	32.849998	33.544001	33.8715	34.4158	0.543858	33.817246	34.021937	33.938725	0.600003	0.698966	0.693044	35.095147	down	33.817246	34.021937	-0.204691	-0.102801	-0.10189	34.959217	32.783784	43.135378	33.66	34.185002	34.627501	33.495001	35.299999
CCL	2003-10-24	33.380001	33.73	33.220001	33.540001	21.82122	2,035,100	33.467501	33.270242	33.73	33.220001	33.444001	33.903001	34.3924	0.501861	33.774593	33.986238	33.923089	0.509999	0.685469	0.67474	35.095147	down	33.774593	33.986238	-0.211645	-0.12457	-0.087075	34.906722	32.899279	44.998754	33.66	34.185002	34.627501	33.495001	35.02
CCL	2003-10-27	33.099998	34.189999	33.099998	34.150002	22.218081	3,410,800	33.634999	33.368871	34.189999	33.099998	33.508001	33.949001	34.3768	0.478549	33.832348	33.998369	33.931988	1.090001	0.714364	0.716266	35.095147	down	33.832348	33.998369	-0.16602	-0.13286	-0.033161	34.906099	32.991902	51.521135	33.66	34.185002	34.68	33.495001	35.09
CCL	2003-10-28	34.150002	34.549999	34.130001	34.549999	22.478319	1,482,100	34.345	33.501935	34.549999	33.501935	33.724001	34.032001	34.358	0.426313	33.942756	34.03923	33.956223	0.419998	0.693338	0.686639	35.095147	down	33.942756	34.03923	-0.096474	-0.125583	0.029109	34.884627	33.179374	55.267162	33.585001	34.185002	34.68	33.495001	35.5
CCL	2003-10-29	34.599998	34.830002	34.52	34.830002	22.660503	2,702,700	34.695001	33.923468	34.830002	33.923468	34.090001	34.080501	34.3426	0.459593	34.079255	34.097806	33.990489	0.310002	0.665957	0.648975	35.095147	down	34.079255	34.097806	-0.01855	-0.104176	0.085626	34.999687	33.161314	57.729494	33.650002	34.185002	34.6875	33.495001	35.25
CCL	2003-10-30	34.830002	35.369999	34.830002	35.169998	22.881702	2,246,200	35.05	34.309234	35.369999	34.309234	34.448	34.1395	34.3344	0.519235	34.247062	34.177228	34.036744	0.539997	0.656959	0.638078	33.185768	up	34.247062	34.177228	0.069834	-0.069374	0.139209	35.17797	33.101031	60.567847	33.92	33.92	34.740001	33.495001	35.299999
CCL	2003-10-31	35.18	35.290001	34.799999	34.91	22.712545	2,698,800	35.045	34.679617	35.290001	34.679617	34.722	34.190501	34.3164	0.542988	34.349052	34.231507	34.07099	0.490002	0.645034	0.62327	33.185768	up	34.349052	34.231507	0.117545	-0.03199	0.149536	35.276477	33.104524	57.394067	33.92	33.92	34.875001	33.495001	37.060001
CCL	2003-11-03	34.91	35.490002	34.91	35.299999	22.96629	1,175,500	35.1525	34.862309	35.490002	34.862309	34.952	34.2395	34.3152	0.596837	34.495352	34.310655	34.119186	0.580002	0.640389	0.618943	33.343171	up	34.495352	34.310655	0.184697	0.011347	0.17335	35.433175	33.045826	60.719088	33.980002	33.980002	34.405001	33.495001	37.07
CCL	2003-11-04	35.439999	35.5	34.799999	34.799999	22.64098	2,082,700	35.134999	35.007404	35.5	34.799999	35.002	34.2675	34.3112	0.609856	34.542221	34.346902	34.145885	0.700001	0.644647	0.627049	33.343171	up	34.542221	34.346902	0.195318	0.048141	0.147177	35.487212	33.047789	54.81301	34.174999	33.985001	34.405001	33.495001	38.02
CCL	2003-11-05	34.799999	34.799999	33.950001	34.360001	22.354713	3,852,000	34.4775	35.071202	35.071202	33.950001	34.907999	34.2615	34.3034	0.608243	34.514187	34.347873	34.154281	0.849998	0.659315	0.649344	33.343171	up	34.514187	34.347873	0.166314	0.071776	0.094538	35.477987	33.045014	50.186765	34.299999	33.985001	34.33	33.545	38.040001
CCL	2003-11-06	34.259998	34.849998	34.189999	34.830002	22.660503	1,750,900	34.532499	34.774351	34.849998	34.189999	34.84	34.283	34.3158	0.620866	34.562774	34.383586	34.18078	0.659999	0.659364	0.650409	33.343171	up	34.562774	34.383586	0.179188	0.093258	0.08593	35.524731	33.041269	54.595154	34.299999	33.985001	34.200001	33.695001	38.41
CCL	2003-11-07	34.830002	35.700001	34.830002	35.349998	22.998802	2,304,200	35.177501	34.653425	35.700001	34.653425	34.928	34.3465	34.339	0.662556	34.683885	34.455172	34.226632	0.869999	0.674409	0.672368	33.343171	up	34.683885	34.455172	0.228713	0.120349	0.108364	35.671613	33.021387	58.926138	34.825001	34.085001	34.200001	33.950001	38.040001
CCL	2003-11-10	35.400002	35.709999	35.099998	35.189999	22.894707	1,581,300	35.35	34.915463	35.709999	34.915463	34.906	34.3875	34.351	0.688933	34.761749	34.509604	34.264411	0.610001	0.669808	0.666132	33.406604	up	34.761749	34.509604	0.252145	0.146709	0.105437	35.765367	33.009633	57.120711	34.83	34.09	34.200001	34.155001	37.77
CCL	2003-11-11	35.189999	35.34	34.939999	35	22.771103	1,461,000	35.1175	35.132731	35.34	34.939999	34.946	34.418	34.3646	0.702421	34.798403	34.545929	34.293258	0.400001	0.650536	0.639519	33.406604	up	34.798403	34.545929	0.252474	0.167862	0.084612	35.822842	33.013159	54.966975	34.83	34.09	34.200001	34.27	37.869999
CCL	2003-11-12	35.099998	35.700001	35.099998	35.599998	23.161455	1,778,800	35.374999	35.125115	35.700001	35.099998	35.193999	34.495	34.378	0.744272	34.921725	34.624008	34.344502	0.700001	0.65407	0.645567	33.463299	up	34.921725	34.624008	0.297717	0.193833	0.103884	35.983544	33.006456	60.085165	34.83	34.09	33.975001	34.27	39.119999
CCL	2003-11-13	35.799999	35.990002	35.73	35.799999	23.291582	1,880,200	35.83	35.250057	35.990002	35.250057	35.387999	34.555	34.4026	0.799502	35.056844	34.711119	34.401581	0.390004	0.635208	0.620011	33.999969	up	35.056844	34.711119	0.345725	0.224211	0.121514	36.154005	32.955996	61.649824	34.970001	34.230002	33.8975	34.27	39.360001
CCL	2003-11-14	35.700001	35.849998	35.07	35.189999	22.894707	1,633,600	35.4525	35.540029	35.849998	35.07	35.355999	34.6125	34.4164	0.801865	35.07733	34.746591	34.432499	0.779998	0.64555	0.636009	33.999969	up	35.07733	34.746591	0.330738	0.245517	0.085222	36.216229	33.008771	54.617491	34.970001	34.230002	33.910001	34.27	39.34
CCL	2003-11-17	35	35	34.52	34.889999	22.699537	1,501,100	34.8525	35.496264	35.496264	34.52	35.295999	34.6655	34.4242	0.782213	35.04851	34.757214	34.45044	0.669999	0.647296	0.639408	33.999969	up	35.04851	34.757214	0.291295	0.254672	0.036623	36.229925	33.101075	51.505777	34.970001	34.230002	33.910001	34.27	38.880001
CCL	2003-11-18	34.75	34.98	34.139999	34.209999	22.257118	1,945,100	34.52	35.174382	35.174382	34.139999	35.137999	34.7025	34.4272	0.738995	34.919508	34.71668	34.441011	0.840001	0.661061	0.659468	33.999969	up	34.919508	34.71668	0.202828	0.244304	-0.041475	36.18049	33.22451	45.217307	35.065001	34.230002	33.910001	34.27	38.919998
CCL	2003-11-19	34.060001	34.209999	33.82	34.119999	22.27997	2,773,100	34.0525	34.847191	34.847191	33.82	34.841999	34.7585	34.4414	0.638841	34.796507	34.672481	34.428422	0.389999	0.641699	0.632521	33.999969	up	34.796507	34.672481	0.124025	0.220248	-0.096223	36.036182	33.480818	44.44388	34.905001	34.230002	34.177501	34.27	39.32
CCL	2003-11-20	33.77	34.200001	33.77	34	22.201611	2,959,800	33.935	34.449845	34.449845	33.77	34.481999	34.7895	34.4504	0.580838	34.673967	34.622668	34.411622	0.430001	0.626578	0.612269	33.999969	up	34.673967	34.622668	0.051299	0.186458	-0.135159	35.951175	33.627824	43.37849	34.880001	34.230002	34.2675	34.27	39.27
CCL	2003-11-21	34	34.32	34	34.16	22.306097	1,781,300	34.12	34.192423	34.32	34	34.275999	34.8205	34.4442	0.524449	34.594895	34.588396	34.401754	0.32	0.60468	0.583042	33.999969	up	34.594895	34.588396	0.006499	0.150466	-0.143967	35.869397	33.771602	45.262607	34.880001	34.230002	34.2675	34.27	39.73
CCL	2003-11-24	34.189999	34.470001	34.150002	34.470001	22.508518	2,231,200	34.320001	34.156211	34.470001	34.150002	34.192	34.8365	34.4356	0.507525	34.575681	34.579626	34.40443	0.319999	0.584345	0.556738	33.999969	up	34.575681	34.579626	-0.003945	0.119584	-0.123529	35.851549	33.82145	48.816347	34.880001	34.230002	34.2675	34.27	39.82
CCL	2003-11-25	34.599998	34.84	34.34	34.75	22.691357	1,971,800	34.6325	34.238106	34.84	34.238106	34.3	34.8465	34.4264	0.503537	34.602499	34.592246	34.417982	0.5	0.578321	0.551064	33.999969	up	34.602499	34.592246	0.010253	0.097718	-0.087465	35.853574	33.839425	51.856643	34.880001	34.230002	34.2175	34.27	40.43
CCL	2003-11-26	34.860001	35.130001	34.700001	35.080002	22.906847	1,683,200	34.942501	34.435303	35.130001	34.435303	34.492001	34.859	34.4282	0.506202	34.675961	34.628376	34.443944	0.43	0.567726	0.538957	33.999969	up	34.675961	34.628376	0.047585	0.087691	-0.040106	35.871404	33.846595	55.231837	34.809999	34.230002	34.1725	34.27	40.75
CCL	2003-11-28	34.919998	35.459999	34.919998	35.189999	22.97867	918,200	35.122499	34.688902	35.459999	34.688902	34.73	34.86	34.4254	0.506868	34.755044	34.669978	34.473201	0.540001	0.565746	0.539062	33.999969	up	34.755044	34.669978	0.085066	0.087166	-0.0021	35.873736	33.846263	56.330809	34.615	34.42	33.922501	34.255001	40.830002
CCL	2003-12-01	35.240002	35.549999	35.119999	35.299999	23.050505	1,647,200	35.3025	34.9057	35.549999	34.9057	34.958	34.8795	34.4294	0.516307	34.838883	34.716646	34.505624	0.43	0.55605	0.528156	33.999969	up	34.838883	34.716646	0.122237	0.09418	0.028057	35.912114	33.846885	57.45556	34.66	34.545	33.922501	34.255001	41.240002
CCL	2003-12-02	35.5	35.540001	34.950001	35.02	22.867661	2,238,900	35.252501	35.1041	35.540001	34.950001	35.068	34.8655	34.4268	0.508035	34.866747	34.739117	34.525796	0.59	0.558475	0.53434	33.999969	up	34.866747	34.739117	0.12763	0.10087	0.02676	35.881569	33.84943	53.666487	34.66	34.545	33.922501	34.255001	41.029999
CCL	2003-12-03	35.41	35.830002	35.009998	35.09	22.913378	2,520,400	35.335	35.1783	35.830002	35.009998	35.136	34.88	34.4144	0.510201	34.901094	34.765108	34.547922	0.820004	0.577155	0.562906	33.999969	up	34.901094	34.765108	0.135986	0.107893	0.028092	35.900401	33.859598	54.474799	34.800001	34.880001	33.922501	34.255001	41.040001
CCL	2003-12-04	35.27	35.5	35.139999	35.5	23.181097	1,705,400	35.3525	35.25665	35.5	35.139999	35.22	34.937	34.439	0.512723	34.993233	34.819545	34.585258	0.41	0.565216	0.547616	33.999969	up	34.993233	34.819545	0.173689	0.121052	0.052636	35.962446	33.911553	58.987818	34.915001	34.880001	33.885001	34.255001	40.82
CCL	2003-12-05	35.5	35.84	35.040001	35.25	23.017855	2,290,600	35.4075	35.304575	35.84	35.040001	35.232	34.958	34.4606	0.516696	35.032736	34.85143	34.611326	0.799999	0.581986	0.572854	33.999969	up	35.032736	34.85143	0.181306	0.133103	0.048203	35.991391	33.924608	55.382616	34.995001	34.880001	33.917502	34.255001	42.279999
CCL	2003-12-08	35.25	35.369999	35.02	35.299999	23.050505	1,910,300	35.235	35.356038	35.369999	35.02	35.232	34.9555	34.5084	0.514817	35.073853	34.884658	34.638333	0.349999	0.565416	0.550569	33.999969	up	35.073853	34.884658	0.189196	0.144321	0.044874	35.985133	33.925866	55.962309	35.09	34.880001	33.92	34.255001	42.869999
CCL	2003-12-09	36	37.330002	36	37.060001	24.199762	7,079,200	36.597501	35.295519	37.330002	35.295519	35.64	35.049	34.585	0.697167	35.379414	35.045794	34.7333	2.030003	0.670029	0.698512	34.569465	up	35.379414	35.045794	0.33362	0.182181	0.151439	36.443333	33.654667	70.494547	36.015002	35.550001	33.92	34.255001	43.650002
CCL	2003-12-10	37.049999	37.130001	36.77	37.07	24.206285	2,566,500	37.005	35.94651	37.130001	35.94651	36.036	35.1525	34.6686	0.830427	35.639505	35.195735	34.824936	0.360001	0.647884	0.664661	34.956018	up	35.639505	35.195735	0.443769	0.234499	0.20927	36.813354	33.491645	70.553999	36.125	35.550001	33.980002	34.255001	43.900002
CCL	2003-12-11	37.740002	38.23	37.740002	38.02	24.826641	3,758,300	37.932501	36.475755	38.23	36.475755	36.54	35.2735	34.7518	1.047103	36.005735	35.40494	34.950232	1.16	0.684464	0.714195	35.842416	up	36.005735	35.40494	0.600794	0.307758	0.293037	37.367705	33.179294	75.587057	36.590001	36	34.08	34.255001	43.700001
CCL	2003-12-12	38.139999	38.25	37.84	38.040001	24.839701	1,527,600	38.0675	37.204128	38.25	37.204128	37.098	35.3855	34.8328	1.213032	36.318699	35.60013	35.0714	0.41	0.664859	0.683775	35.993674	up	36.318699	35.60013	0.718569	0.38992	0.328649	37.811565	32.959435	75.681302	36.600001	36.01	34.1425	34.185002	43.790001
CCL	2003-12-15	38.5	38.950001	38.32	38.41	25.081299	2,345,400	38.545	37.635814	38.950001	37.635814	37.72	35.5465	34.9232	1.38694	36.640437	35.808268	35.202325	0.91	0.682369	0.706398	36.515807	up	36.640437	35.808268	0.832169	0.47837	0.353799	38.320381	32.772619	77.418038	36.98	36.360001	34.1425	34.185002	43.700001
CCL	2003-12-16	38.400002	38.48	37.759998	38.040001	24.839701	1,919,300	38.17	38.090407	38.48	37.759998	37.916	35.704	34.9976	1.48393	36.855755	35.973582	35.313607	0.720002	0.685057	0.707758	36.515807	up	36.855755	35.973582	0.882173	0.559131	0.323042	38.671859	32.736141	71.889106	36.985001	36.360001	34.455001	34.185002	44.349998
CCL	2003-12-17	38	38.150002	37.709999	37.77	24.663393	2,143,100	37.9075	38.130204	38.150002	37.709999	38.056	35.882	35.0682	1.508599	36.996408	36.10665	35.409936	0.440003	0.667553	0.680983	36.515807	up	36.996408	36.10665	0.889758	0.625256	0.264502	38.899198	32.864803	68.068812	36.985001	36.360001	34.46	34.185002	43.52
CCL	2003-12-18	36.759998	38.27	36.759998	37.869999	24.728685	5,533,200	37.414999	38.018852	38.27	36.759998	38.026	36.0695	35.136	1.511115	37.130807	36.237268	35.506409	1.510002	0.727728	0.763885	36.515807	up	37.130807	36.237268	0.893538	0.678912	0.214626	39.09173	33.04727	68.73157	36.985001	36.360001	34.46	34.185002	42.740002
CCL	2003-12-19	38.259998	39.23	38.189999	39.119999	25.544914	5,063,100	38.699999	37.716925	39.23	37.716925	38.242	36.3255	35.2304	1.574432	37.436836	36.450804	35.648118	1.360001	0.772891	0.823496	36.515807	up	37.436836	36.450804	0.986032	0.740336	0.245696	39.474364	33.176636	75.560234	37.615	36.5	34.46	34.185002	44.389999
CCL	2003-12-22	39.119999	39.369999	38.82	39.360001	25.701632	1,871,600	39.1675	38.208462	39.369999	38.208462	38.432	36.5855	35.336	1.626503	37.732708	36.6663	35.793682	0.549999	0.75697	0.796147	36.70656	up	37.732708	36.6663	1.066408	0.805551	0.260857	39.838505	33.332495	76.616164	38.064999	36.57	34.600002	34.230002	44.419998
CCL	2003-12-23	39.310001	39.41	39	39.34	25.68857	1,668,400	39.265	38.687981	39.41	38.687981	38.692	36.829	35.4354	1.657372	37.979983	36.864352	35.932754	0.41	0.732186	0.757532	36.932404	up	37.979983	36.864352	1.115632	0.867567	0.248065	40.143745	33.514255	76.320227	38.084999	36.59	34.600002	34.230002	44.880001
CCL	2003-12-24	39.18	39.25	38.830002	38.880001	25.388193	703,400	39.035001	38.976491	39.25	38.830002	38.914	37.0355	35.5252	1.641923	38.118448	37.013659	36.048332	0.509998	0.716316	0.732779	36.932404	up	38.118448	37.013659	1.104788	0.915011	0.189777	40.319346	33.751654	69.656317	38.084999	36.59	34.600002	34.230002	44

Subsets and Splits

No community queries yet

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