Data4Fin

Dataset card Data Studio Files Files and versions

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	2004-10-13	48.759998	49.049999	48.23	48.459999	31.91923	1,733,700	48.624999	48.656205	49.049999	48.23	48.697999	48.2185	46.4394	0.579912	48.436218	47.852901	47.046233	0.819999	0.660206	0.651229	47.043409	up	48.436218	47.852901	0.583317	0.633234	-0.049916	49.378323	47.058677	59.054871	48.395001	47.754999	45.322502	45.295	51.509998
CCL	2004-10-14	48.580002	48.990002	48.509998	48.869999	32.189262	1,958,200	48.7375	48.640602	48.990002	48.509998	48.693999	48.2595	46.5036	0.596132	48.502954	47.928241	47.117753	0.530003	0.650906	0.639107	47.043409	up	48.502954	47.928241	0.574712	0.621529	-0.046817	49.451763	47.067236	63.268033	48.81	47.754999	45.420001	45.295	50.900002
CCL	2004-10-15	49.099998	49.369999	48.91	48.98	32.261745	2,432,300	49.089999	48.689051	49.369999	48.689051	48.73	48.293	46.5942	0.617559	48.576345	48.006149	47.190782	0.5	0.640127	0.625196	47.264411	up	48.576345	48.006149	0.570196	0.611263	-0.041067	49.528119	47.057881	64.328566	48.81	48.015	45.480002	45.295	50.700001
CCL	2004-10-18	49.049999	49.279999	48.889999	49.150002	32.373714	1,590,500	49.0925	48.889525	49.279999	48.889525	48.794	48.37	46.7052	0.623893	48.6646	48.090879	47.267614	0.39	0.622261	0.601676	47.27997	up	48.6646	48.090879	0.573721	0.603754	-0.030033	49.617785	47.122214	65.964098	48.744999	48.174999	45.495	45.295	51.970001
CCL	2004-10-19	49.5	49.740002	48.560001	48.82	32.156357	2,529,600	49.155001	48.991012	49.740002	48.560001	48.856	48.3975	46.8152	0.63133	48.688508	48.144888	47.328492	1.180001	0.662099	0.659509	47.27997	up	48.688508	48.144888	0.54362	0.591727	-0.048108	49.66016	47.13484	60.194536	48.930001	48.300001	45.5925	45.295	53.080002
CCL	2004-10-20	48.529999	49.77	48.529999	49.740002	32.762329	2,887,800	49.1425	49.073007	49.77	48.529999	49.112001	48.4895	46.93	0.686659	48.850276	48.263045	47.423061	1.240001	0.703378	0.717558	47.27997	up	48.850276	48.263045	0.587231	0.590828	-0.003597	49.862817	47.116182	68.473377	48.945	48.315001	45.672501	45.295	52.869999
CCL	2004-10-21	49.950001	49.959999	48.560001	49.349998	32.505455	2,954,700	49.455	49.107753	49.959999	48.560001	49.208	48.5665	47.0432	0.692769	48.927157	48.34356	47.498627	1.399998	0.753137	0.785802	47.27997	up	48.927157	48.34356	0.583597	0.589382	-0.005785	49.952039	47.180961	62.535659	49.039999	48.494999	45.69	45.295	53.169998
CCL	2004-10-22	49.779999	49.950001	49	49.169998	32.38689	2,788,200	49.475	49.281377	49.950001	49	49.246	48.628	47.1676	0.68881	48.964517	48.404778	47.564171	0.950001	0.767198	0.802222	47.27997	up	48.964517	48.404778	0.559739	0.583453	-0.023714	50.00562	47.25038	59.95169	49.039999	48.494999	46.2525	45.385001	53.009998
CCL	2004-10-25	49.650002	50.130001	49.650002	50.080002	32.986282	5,034,600	49.877502	49.378188	50.130001	49.378188	49.432	48.744	47.3014	0.729112	49.13613	48.528868	47.662831	0.960003	0.78097	0.818	47.436001	up	49.13613	48.528868	0.607262	0.588215	0.019047	50.202224	47.285775	67.30657	49.180001	48.58	46.707499	45.84	53.849998
CCL	2004-10-26	50.099998	50.490002	50	50.459999	33.236565	3,224,800	50.2625	49.627845	50.490002	49.627845	49.76	48.8875	47.4314	0.771246	49.339802	48.671915	47.772524	0.490002	0.760187	0.7852	47.8894	up	49.339802	48.671915	0.667887	0.604149	0.063738	50.429991	47.345008	69.800651	49.5	48.760001	46.832499	45.84	54.310001
CCL	2004-10-27	50.470001	50.650002	49.98	50.560001	33.302452	2,799,400	50.415001	49.945172	50.650002	49.945172	49.924	49.046	47.5558	0.773028	49.527525	48.811773	47.881837	0.670002	0.753745	0.77368	47.99396	up	49.527525	48.811773	0.715752	0.62647	0.089282	50.592057	47.499943	70.439755	49.590001	48.840001	46.877499	45.84	54.619999
CCL	2004-10-28	50.73	50.73	50.330002	50.66	33.368301	2,043,900	50.612501	50.180087	50.73	50.180087	50.186	49.2145	47.6764	0.736546	49.701752	48.948679	47.990785	0.399998	0.728477	0.736312	48.321064	up	49.701752	48.948679	0.753073	0.651791	0.101282	50.687592	47.741408	71.098423	49.63	48.88	47.207499	45.84	55.07
CCL	2004-10-29	50.5	50.75	50.119999	50.560001	33.302452	2,598,000	50.4825	50.396294	50.75	50.119999	50.464001	49.3505	47.7896	0.720333	49.83379	49.068036	48.091538	0.630001	0.721443	0.725681	48.321064	up	49.83379	49.068036	0.765754	0.674583	0.091171	50.791166	47.909834	69.432308	49.64	48.89	47.287499	45.84	54.75
CCL	2004-11-01	50.700001	51.07	50.549999	51	33.592262	1,704,600	50.83	50.439397	51.07	50.439397	50.648	49.449	47.9146	0.804029	50.013207	49.211144	48.205596	0.520001	0.707055	0.705113	48.69466	up	50.013207	49.211144	0.802063	0.700079	0.101983	51.057058	47.840942	72.487357	49.8	49.05	47.385	45.84	54.77
CCL	2004-11-02	51.360001	51.919998	51.310001	51.639999	34.013809	2,670,600	51.5575	50.634698	51.919998	50.634698	50.884	49.5815	48.0554	0.932497	50.263483	49.39106	48.340278	0.919998	0.722265	0.726602	49.435195	up	50.263483	49.39106	0.872423	0.734548	0.137875	51.446494	47.716506	76.211563	50.24	49.474999	47.385	45.84	54.57
CCL	2004-11-03	51.950001	52.07	51.599998	52	34.250919	1,929,700	51.905	51.096099	52.07	51.096099	51.172	49.7265	48.2036	1.069143	50.530639	49.584314	48.483797	0.470002	0.704246	0.700942	49.732174	up	50.530639	49.584314	0.946325	0.776903	0.169421	51.864786	47.588214	78.014371	50.535	49.55	47.4625	45.84	54.650002
CCL	2004-11-04	51.82	52.869999	51.700001	52.57	34.626373	1,970,300	52.24	51.500549	52.869999	51.500549	51.554	49.9105	48.3514	1.223173	50.844387	49.805476	48.64404	1.169998	0.737514	0.747847	50.041458	up	50.844387	49.805476	1.038911	0.829305	0.209606	52.356846	47.464153	80.530301	51.260001	49.955	47.4275	45.84	55.259998
CCL	2004-11-05	52.73	52.860001	52.32	52.5	34.580261	2,248,900	52.6025	51.870275	52.860001	51.870275	51.942	50.0955	48.4964	1.322173	51.099097	50.005071	48.795254	0.540001	0.723406	0.727063	50.408813	up	51.099097	50.005071	1.094026	0.882249	0.211777	52.739847	47.451153	79.329688	51.425	50.08	47.3	45.84	55.400002
CCL	2004-11-08	52.450001	52.450001	51.599998	51.650002	34.020401	2,220,300	52.037501	52.236387	52.450001	51.599998	52.072	50.2365	48.6222	1.330454	51.183851	50.126917	48.907205	0.900002	0.73602	0.744357	50.408813	up	51.183851	50.126917	1.056934	0.917186	0.139748	52.897409	47.575591	66.386823	51.425	50.494999	47.3975	45.84	54.849998
CCL	2004-11-09	51.799999	52.400002	51.799999	52.169998	34.362892	1,889,300	52.0425	52.136944	52.400002	51.799999	52.178	50.4195	48.761	1.33219	51.335566	50.278257	49.035158	0.75	0.737019	0.744921	50.408813	up	51.335566	50.278257	1.057309	0.945211	0.112099	53.083881	47.755119	69.649183	51.494999	50.494999	47.5725	45.84	55.82
CCL	2004-11-10	52.5	53.099998	52.439999	52.599998	34.64613	2,623,000	52.659999	52.089722	53.099998	52.089722	52.298	50.6265	48.8972	1.333335	51.530094	50.450238	49.174955	0.93	0.750803	0.763429	50.479712	up	51.530094	50.450238	1.079857	0.97214	0.107717	53.293169	47.959831	72.063771	51.609999	50.609999	47.7875	46.020001	56.48
CCL	2004-11-11	53.119999	53.279999	52.900002	53	34.909595	2,576,200	53.075	52.37486	53.279999	52.37486	52.384	50.833	49.0444	1.366386	51.756234	50.639109	49.324957	0.680001	0.745746	0.755086	50.824742	up	51.756234	50.639109	1.117125	1.001137	0.115988	53.565772	48.100228	74.125903	51.914999	50.699999	47.815	46.020001	56.950001
CCL	2004-11-12	53.450001	53.650002	53.299999	53.650002	35.337738	3,174,000	53.512501	52.72493	53.650002	52.72493	52.614	51.0665	49.1884	1.430581	52.047583	50.862138	49.494567	0.650002	0.738907	0.744578	51.241268	up	52.047583	50.862138	1.185445	1.037998	0.147446	53.927661	48.205339	77.085884	52.480002	50.885001	47.83	46.020001	57.400002
CCL	2004-11-15	53.5	53.57	52.5	52.619999	34.659306	1,917,800	53.0475	53.118716	53.57	52.5	52.807999	51.24	49.3116	1.395915	52.135647	50.99235	49.617133	1.150002	0.768271	0.78512	51.241268	up	52.135647	50.99235	1.143297	1.059058	0.084239	54.03183	48.44817	64.494951	52.625	50.885001	47.8325	46.020001	57.919998
CCL	2004-11-16	52.599998	52.75	51.939999	52.049999	34.283859	2,347,500	52.334999	53.083108	53.083108	51.939999	52.784	51.4015	49.4132	1.28352	52.12247	51.070694	49.712539	0.810001	0.771251	0.787608	51.241268	up	52.12247	51.070694	1.051776	1.057602	-0.005826	53.96854	48.83446	58.773746	52.625	50.885001	48.009999	46.020001	57.950001
CCL	2004-11-17	52.369999	52.459999	51.450001	51.619999	34.098904	2,979,200	51.975	52.709053	52.709053	51.450001	52.588	51.4955	49.507	1.222842	52.045167	51.111384	49.787341	1.009998	0.788305	0.809847	51.241268	up	52.045167	51.111384	0.933783	1.032838	-0.099055	53.941184	49.049816	54.822798	52.550002	50.940001	48.0125	46.020001	57.740002
CCL	2004-11-18	51.810001	51.970001	51.150002	51.509998	34.026241	3,071,300	51.610001	52.342026	52.342026	51.150002	52.289999	51.6035	49.604	1.113913	51.962833	51.140911	49.854897	0.819999	0.790569	0.810862	51.241268	up	51.962833	51.140911	0.821923	0.990655	-0.168732	53.831326	49.375673	53.825965	52.400002	51.08	48.075	46.020001	58.740002
CCL	2004-11-19	51.529999	51.68	50.630001	50.900002	33.623291	2,418,700	51.185001	51.976013	51.976013	50.630001	51.739999	51.69	49.6834	0.97329	51.799321	51.123065	49.895881	1.049999	0.809099	0.834776	53.659329	down	51.799321	51.123065	0.676255	0.927775	-0.25152	53.636581	49.743419	48.553684	52.140002	51.090001	48.282499	46.020001	58.32
CCL	2004-11-22	50.900002	50.900002	50.57	50.700001	33.491165	2,328,900	50.767501	51.580507	51.580507	50.57	51.356	51.721	49.753	0.928138	51.630195	51.091727	49.927415	0.330002	0.774878	0.784299	53.087897	down	51.630195	51.091727	0.538467	0.849913	-0.311446	53.577277	49.864723	46.930557	52.110001	51.090001	48.4125	46.020001	58.130001
CCL	2004-11-23	50.869999	51.98	50.869999	51.970001	34.330105	2,962,700	51.4225	51.174004	51.98	50.869999	51.34	51.7965	49.8438	0.880348	51.682472	51.156785	50.007517	1.279999	0.810958	0.833869	53.087897	down	51.682472	51.156785	0.525688	0.785068	-0.25938	53.557196	50.035804	56.805135	52.110001	51.090001	48.459999	46.020001	57.630001
CCL	2004-11-24	52.049999	53.099998	52.049999	53.080002	35.063339	2,305,900	52.57	51.298252	53.099998	51.298252	51.632001	51.9225	49.96	0.874377	51.897477	51.299245	50.128006	1.129997	0.833747	0.863481	53.087897	down	51.897477	51.299245	0.598232	0.747701	-0.149469	53.671254	50.173746	63.242703	52.110001	51.090001	48.615001	46.140002	57.310001
CCL	2004-11-26	53.080002	53.27	52.84	52.869999	34.924618	603,500	53.015	51.934126	53.27	51.934126	51.904001	52.033	50.0564	0.845602	52.047096	51.415597	50.235535	0.43	0.804908	0.820133	53.087897	down	52.047096	51.415597	0.631498	0.72446	-0.092962	53.724204	50.341796	61.378918	52.07	51.105002	48.63	46.155001	57.049999
CCL	2004-11-29	52.880001	53.349998	52.830002	53.169998	35.122795	2,214,700	53.0575	52.474563	53.349998	52.474563	52.358	52.1635	50.1536	0.806821	52.21985	51.545553	50.350612	0.519996	0.784557	0.79012	50.719641	up	52.21985	51.545553	0.674297	0.714428	-0.040131	53.777142	50.549857	63.053985	51.959999	51.325001	48.767499	46.25	56.950001
CCL	2004-11-30	53.169998	53.259998	52.779999	53.009998	35.017097	2,818,800	53.054998	52.766031	53.259998	52.766031	52.82	52.264	50.2616	0.778969	52.341411	51.65403	50.454902	0.479999	0.762803	0.759108	50.742676	up	52.341411	51.65403	0.687381	0.709018	-0.021638	53.821939	50.706061	61.52142	51.959999	51.650002	48.767499	46.25	57.360001
CCL	2004-12-01	53.25	53.93	53.25	53.849998	35.57198	3,435,900	53.57	52.910515	53.93	52.910515	53.195999	52.3745	50.3732	0.84014	52.573501	51.816695	50.588043	0.920002	0.774031	0.775197	51.264409	up	52.573501	51.816695	0.756807	0.718576	0.038231	54.054781	50.694219	66.1703	52.25	51.955	48.88	46.335001	57.5
CCL	2004-12-02	53.880001	54.450001	53.880001	54.310001	35.875851	2,724,500	54.130001	53.240257	54.450001	53.240257	53.441999	52.49	50.5014	0.938924	52.840655	52.001384	50.734002	0.600003	0.761601	0.757678	51.891968	up	52.840655	52.001384	0.839271	0.742715	0.096556	54.367848	50.612151	68.420401	52.510001	52.215001	49.13	46.765002	56.790001
CCL	2004-12-03	54.549999	54.880001	54.23	54.619999	36.080639	2,621,000	54.57	53.685129	54.880001	53.685129	53.791999	52.5925	50.6376	1.053075	53.1144	52.195355	50.886394	0.650001	0.753629	0.74691	52.314271	up	53.1144	52.195355	0.919045	0.777981	0.141064	54.698649	50.48635	69.874587	52.725001	52.5	49.215001	46.935002	56.09
CCL	2004-12-06	54.650002	55.099998	54.5	55.07	36.377884	3,036,100	54.83	54.127564	55.099998	54.127564	54.171999	52.721	50.7802	1.189196	53.415262	52.408292	51.050457	0.599998	0.742656	0.732219	52.603343	up	53.415262	52.408292	1.00697	0.823779	0.183191	55.099392	50.342607	71.897587	52.984999	52.609999	49.255	47.375	56.130001
CCL	2004-12-07	55.400002	55.419998	54.549999	54.75	36.166496	2,862,200	55.03	54.478782	55.419998	54.478782	54.52	52.876	50.92	1.243062	53.620606	52.581752	51.195537	0.869999	0.751752	0.745997	52.747008	up	53.620606	52.581752	1.038854	0.866794	0.17206	55.362124	50.389875	68.381013	53.734999	52.984999	49.265	47.385	56.32
CCL	2004-12-08	54.540001	54.77	54.32	54.77	36.179714	1,892,700	54.6	54.754391	54.77	54.32	54.704	53.006	51.0636	1.299993	53.797436	52.743844	51.335712	0.45	0.730198	0.716397	52.747008	up	53.797436	52.743844	1.053592	0.904153	0.149438	55.605987	50.406013	68.484764	54.099999	52.994999	49.425	47.735001	57.240002
CCL	2004-12-09	54.310001	54.57	53.77	54.57	36.047596	2,308,200	54.305	54.677196	54.677196	53.77	54.756	53.1045	51.2072	1.34158	53.916292	52.879115	51.462547	1	0.749469	0.744757	52.747008	up	53.916292	52.879115	1.037177	0.930758	0.106419	55.787659	50.42134	66.147328	54.099999	52.994999	49.857499	48.16	57.919998
CCL	2004-12-10	54.450001	54.91	54.23	54.650002	36.100449	1,457,500	54.560001	54.491098	54.91	54.23	54.762	53.187	51.3544	1.384851	54.02917	53.010292	51.587545	0.68	0.744507	0.738282	52.747008	up	54.02917	53.010292	1.018879	0.948382	0.070496	55.956701	50.417298	66.637847	54.099999	52.994999	50.0425	48.235001	58.450001
CCL	2004-12-13	55.139999	55.459999	54.790001	55.259998	36.503395	2,118,400	55.162499	54.525549	55.459999	54.525549	54.8	53.2675	51.5028	1.458041	54.218529	53.176937	51.731563	0.809997	0.749185	0.745453	52.88864	up	54.218529	53.176937	1.041592	0.967024	0.074568	56.183581	50.351418	70.185205	54.355	53.015	50.6075	48.635001	57.82
CCL	2004-12-14	55.330002	55.650002	55.299999	55.400002	36.595879	2,433,000	55.420001	54.844024	55.650002	54.844024	54.93	53.4065	51.6302	1.524081	54.400294	53.341608	51.875423	0.390004	0.723529	0.709908	53.345276	up	54.400294	53.341608	1.058685	0.985356	0.073329	56.454663	50.358337	70.948715	54.710001	53.110001	50.7525	48.66	56.810001
CCL	2004-12-15	55.650002	55.720001	54.849998	54.849998	36.232548	2,271,300	55.2675	55.132013	55.720001	54.849998	54.946	53.5465	51.7474	1.521517	54.469479	53.453341	51.992073	0.870003	0.733992	0.725918	53.345276	up	54.469479	53.453341	1.016138	0.991513	0.024625	56.589533	50.503466	64.013436	54.745001	53.145001	50.959999	48.855	55.259998
CCL	2004-12-16	55.599998	56.200001	55.41	55.82	36.87331	4,407,000	55.7575	55.199756	56.200001	55.199756	55.196	53.7565	51.8818	1.531436	54.677251	53.628649	52.142188	1.350003	0.777993	0.788326	53.440022	up	54.677251	53.628649	1.048602	1.002931	0.045672	56.819372	50.693627	69.648414	54.985001	53.385001	50.994999	48.975001	55.130001
CCL	2004-12-17	56.07	56.84	56.060001	56.48	37.309288	4,033,100	56.3625	55.478628	56.84	55.478628	55.562	54.005	52.0336	1.550828	54.954597	53.83986	52.312298	1.02	0.795279	0.811494	54.01552	up	54.954597	53.83986	1.114737	1.025292	0.089445	57.106656	50.903344	72.772452	55.305	53.705	51.109999	49.109999	56.330002
CCL	2004-12-20	56.549999	57.240002	56.540001	56.950001	37.61977	1,949,800	56.820001	55.920564	57.240002	55.920564	55.9	54.3075	52.1966	1.502597	55.261583	54.070241	52.494169	0.760002	0.792759	0.806344	54.470968	up	55.261583	54.070241	1.191342	1.058502	0.13284	57.312695	51.302305	74.764443	55.505001	53.905001	51.307499	49.255	56.950001
CCL	2004-12-21	57.25	57.490002	57.16	57.400002	37.917034	3,873,700	57.325001	56.370282	57.490002	56.370282	56.3	54.6425	52.368	1.399308	55.59057	54.31689	52.686555	0.540001	0.774705	0.77971	54.985871	up	55.59057	54.31689	1.27368	1.101538	0.172143	57.441116	51.843884	76.534579	55.630001	54.030001	51.682501	49.470002	56.720001
CCL	2004-12-22	57.889999	58.150002	57.700001	57.919998	38.260513	2,210,600	57.915	56.847642	58.150002	56.847642	56.914	54.94	52.5562	1.433303	55.948944	54.583787	52.891788	0.75	0.77294	0.776739	55.594784	up	55.948944	54.583787	1.365157	1.154261	0.210895	57.806607	52.073393	78.418436	56.190001	54.360001	51.755	49.475001	57.599998
CCL	2004-12-23	58.150002	58.259998	57.950001	57.950001	38.280334	759,800	58.077501	57.381321	58.259998	57.381321	57.34	55.1835	52.746	1.512187	56.256799	54.833136	53.090149	0.34	0.742016	0.733065	55.905804	up	56.256799	54.833136	1.423663	1.208142	0.215521	58.207874	52.159126	78.525561	56.525	54.414999	51.755	49.83	56.73
CCL	2004-12-27	58.099998	58.349998	57.740002	57.740002	38.141621	884,100	57.9825	57.729411	58.349998	57.729411	57.592001	55.427	52.9234	1.512145	56.484984	55.048459	53.272496	0.609996	0.732586	0.720758	55.905804	up	56.484984	55.048459	1.436524	1.253818	0.182706	58.45129	52.40271	75.693494	56.599998	54.459999	51.745001	49.83	56.540001
CCL	2004-12-28	58.009998	58.75	57.990002	58.740002	38.802189	1,692,200	58.372501	57.855955	58.75	57.855955	57.950001	55.7055	53.1186	1.585721	56.83191	55.321907	53.486908	1.009998	0.752401	0.749682	56.120954	up	56.83191	55.321907	1.510003	1.305055	0.204948	58.876943	52.534057	79.487356	56.799999	54.66	51.740001	49.83	56.029999
CCL	2004-12-29	58.490002	58.650002	58.119999	58.32	38.52475	1,831,900	58.395001	58.114228	58.650002	58.114228	58.134001	55.971	53.302	1.554887	57.060847	55.543988	53.676441	0.620003	0.742944	0.736714	56.174858	up	57.060847	55.543988	1.516859	1.347416	0.169443	59.080775	52.861226	74.245724	57.08	54.66	51.615001	49.83	56.509998
CCL	2004-12-30	58.490002	58.490002	58.060001	58.130001	38.399246	1,006,200	58.292502	58.254614	58.490002	58.060001	58.176001	56.185	53.4882	1.542085	57.225332	55.735545	53.851091	0.430001	0.720591	0.706043	56.174858	up	57.225332	55.735545	1.489787	1.37589	0.113897	59.269171	53.100829	71.934767	57.405001	54.81	51.600001	50.090001	56.849998
CCL	2004-12-31	58.310001	58.34	57.400002	57.630001	38.068958	1,845,400	57.920001	58.273558	58.34	57.400002	58.112001	56.351	53.646	1.507941	57.287589	55.875875	53.999283	0.939998	0.736263	0.729438	56.174858	up	57.287589	55.875875	1.411714	1.383055	0.028659	59.366881	53.335119	66.10368	57.645001	55.4	51.600001	50.25	55.900002
CCL	2005-01-03	58.240002	58.240002	57.119999	57.310001	37.857571	1,970,700	57.727501	58.096779	58.240002	57.119999	58.026001	56.4855	53.8052	1.464767	57.291037	55.982106	54.129115	1.120003	0.763673	0.768495	56.174858	up	57.291037	55.982106	1.308931	1.36823	-0.059299	59.415035	53.555966	62.605914	57.935	55.765	51.600001	50.255002	55.5
CCL	2005-01-04	57.470001	57.849998	57.029999	57.049999	37.685822	3,762,600	57.349999	57.91214	57.91214	57.029999	57.688	56.5845	53.9628	1.430574	57.253954	56.061209	54.24366	0.819999	0.767696	0.773645	56.174858	up	57.253954	56.061209	1.192745	1.333133	-0.140388	59.445649	53.723352	59.835557	57.89	55.765	51.587501	50.255002	54.720001
CCL	2005-01-05	56.849998	57.27	56.610001	56.950001	37.61977	2,902,500	56.92	57.63107	57.63107	56.610001	57.414001	56.6945	54.1002	1.365178	57.207192	56.127046	54.349791	0.659999	0.760004	0.762281	56.174858	up	57.207192	56.127046	1.080146	1.282536	-0.202389	59.424857	53.964144	58.758617	57.680001	55.765	51.6425	50.340001	55.549999
CCL	2005-01-06	56.950001	57.48	56.73	57.360001	37.890602	4,984,900	57.130001	57.275535	57.48	56.73	57.260001	56.824001	54.2382	1.294	57.230701	56.218376	54.467838	0.75	0.759289	0.761053	56.174858	up	57.230701	56.218376	1.012325	1.228494	-0.216168	59.412001	54.236	61.794824	57.680001	56	51.805001	50.340001	55.720001
CCL	2005-01-07	57.599998	57.880001	56.799999	57.5	37.983078	2,670,900	57.445	57.202768	57.880001	56.799999	57.234	56.970501	54.377	1.186803	57.272132	56.313311	54.586747	1.080002	0.782197	0.792948	56.174858	up	57.272132	56.313311	0.958821	1.174559	-0.215738	59.344106	54.596895	62.801861	57.680001	56.26	52.1025	50.48	56.540001
CCL	2005-01-10	57.290001	57.380001	56.75	56.790001	37.514069	2,669,400	57.052501	57.323884	57.380001	56.75	57.13	57.0775	54.4996	1.055821	57.197958	56.348621	54.673149	0.75	0.779897	0.788653	56.174858	up	57.197958	56.348621	0.849336	1.109514	-0.260178	59.189142	54.965859	54.898673	57.630002	56.26	52.362501	50.74	56.349998
CCL	2005-01-11	56.790001	56.790001	55.900002	56.09	37.051682	3,142,600	56.392501	57.188192	57.188192	55.900002	56.938001	57.119001	54.6102	0.995194	57.027503	56.329464	54.728711	0.889999	0.787762	0.798787	58.741364	down	57.027503	56.329464	0.698039	1.027219	-0.329181	59.109388	55.128613	48.427968	57.195002	56.26	52.6125	50.955	56.060001
CCL	2005-01-12	56.09	56.23	55.560001	56.130001	37.078098	2,798,000	56.002501	56.790347	56.790347	55.560001	56.774001	57.155501	54.7128	0.940725	56.889426	56.314689	54.783664	0.669999	0.77935	0.785909	58.252726	down	56.889426	56.314689	0.574736	0.936723	-0.361986	59.036951	55.27405	48.799351	56.950001	56.26	52.797499	51.064999	55.639999
CCL	2005-01-13	56.029999	56.5	55.860001	56.32	37.203609	2,704,900	56.1775	56.396424	56.5	55.860001	56.566	57.229001	54.8064	0.797661	56.801822	56.315083	54.843912	0.639999	0.769396	0.771318	58.252726	down	56.801822	56.315083	0.486739	0.846726	-0.359987	58.824322	55.633679	50.618375	56.900002	56.26	53.359999	51.224999	53.990002
CCL	2005-01-14	56.700001	57.259998	56.580002	57.240002	37.811333	4,327,500	56.945001	56.286962	57.259998	56.286962	56.514001	57.300001	54.9112	0.725585	56.869234	56.383595	54.937877	0.939998	0.781582	0.788186	58.252726	down	56.869234	56.383595	0.485639	0.774509	-0.28887	58.751171	55.84883	58.336935	56.720001	56.26	53.547499	51.224999	53.740002
CCL	2005-01-18	56.799999	57.950001	56.650002	57.919998	38.260513	2,918,700	57.33	56.615981	57.950001	56.615981	56.74	57.372001	55.0182	0.711238	57.03089	56.497403	55.054823	1.299999	0.818612	0.839367	58.252726	down	57.03089	56.497403	0.533487	0.726304	-0.192817	58.794476	55.949525	62.946901	56.755001	56.49	53.547499	51.224999	53.939999
CCL	2005-01-19	58.400002	58.98	58	58.450001	38.610634	4,495,800	58.457501	56.972991	58.98	56.972991	57.212	57.447001	55.1372	0.742784	57.249215	56.64204	55.187967	1.060002	0.835854	0.861431	55.905708	up	57.249215	56.64204	0.607175	0.702478	-0.095303	58.932568	55.961433	66.095786	57.270001	56.885001	53.547499	51.224999	54.75
CCL	2005-01-20	57.599998	58.200001	57.5	57.82	38.194466	3,889,000	57.78	57.715246	58.200001	57.5	57.55	57.468001	55.2606	0.747308	57.337028	56.729296	55.291184	0.950001	0.844008	0.870288	55.905708	up	57.337028	56.729296	0.607732	0.683529	-0.075797	58.962617	55.973384	59.610857	57.270001	56.914999	53.685	51.25	54.380001
CCL	2005-01-21	57.75	58.040001	56.700001	56.810001	37.527309	3,642,100	57.325001	57.747623	58.040001	56.700001	57.648	57.412501	55.3534	0.753168	57.255947	56.735274	55.350745	1.34	0.879436	0.917259	55.905708	up	57.255947	56.735274	0.520673	0.650958	-0.130285	58.918837	55.906165	50.97589	57.270001	56.914999	53.910001	51.470002	54.400002
CCL	2005-01-24	56.82	56.849998	54.779999	55.259998	36.503395	6,896,900	55.927499	57.536312	57.536312	54.779999	57.252	57.278001	55.4066	0.881402	56.948878	56.625994	55.347187	2.069999	0.964476	1.032533	58.912597	down	56.948878	56.625994	0.322883	0.585343	-0.26246	59.040805	55.515196	41.129353	56.88	56.88	53.945001	51.92	54.299999
CCL	2005-01-25	55.450001	55.75	54.990002	55.130001	36.41753	3,820,500	55.330001	56.731905	56.731905	54.990002	56.694	57.1475	55.4492	0.995262	56.669051	56.51518	55.33867	0.759998	0.94987	1.005279	58.385839	down	56.669051	56.51518	0.153871	0.499048	-0.345178	59.138025	55.156976	40.424101	56.88	56.88	54.185001	52.16	53.709999
CCL	2005-01-26	55.549999	56.490002	55.5	56.330002	37.210194	4,486,500	55.967501	56.030953	56.490002	55.5	56.27	57.027	55.5028	0.936461	56.616889	56.501463	55.377545	1.360001	0.979165	1.040752	58.385839	down	56.616889	56.501463	0.115426	0.422324	-0.306898	58.899922	55.154079	49.100493	56.88	56.88	54.505	52.48	53.779999
CCL	2005-01-27	56.169998	57.110001	55.830002	56.950001	37.61977	3,221,800	56.515001	55.999227	57.110001	55.830002	56.096001	56.958501	55.5894	0.88563	56.668137	56.534688	55.43921	1.279999	1.000653	1.064676	58.385839	down	56.668137	56.534688	0.133449	0.364549	-0.2311	58.72976	55.187241	52.915868	56.88	56.88	54.705001	52.680001	54.490002
CCL	2005-01-28	56.950001	56.950001	56.060001	56.720001	37.467831	2,790,900	56.670001	56.257114	56.950001	56.060001	56.078001	56.888001	55.6828	0.842538	56.676116	56.548415	55.489437	0.89	0.99275	1.047209	58.385839	down	56.676116	56.548415	0.127701	0.317179	-0.189478	58.573076	55.202925	51.377301	56.88	56.88	54.830001	52.805001	54.5
CCL	2005-01-31	56.970001	57.700001	56.970001	57.599998	38.049149	3,672,100	57.31	56.463557	57.700001	56.463557	56.546001	56.8865	55.8024	0.841173	56.818252	56.62631	55.572204	0.98	0.991839	1.040488	58.385839	down	56.818252	56.62631	0.191942	0.292132	-0.10019	58.568845	55.204155	56.579248	56.88	56.88	55.275001	53.135001	53.450001
CCL	2005-02-01	56.799999	56.990002	55.889999	56.73	37.47443	4,487,600	56.6025	56.886779	56.990002	55.889999	56.866	56.8575	55.9068	0.835784	56.804675	56.633991	55.617608	1.709999	1.043136	1.107439	58.385839	down	56.804675	56.633991	0.170684	0.267842	-0.097158	58.529069	55.185932	50.793533	56.49	56.88	55.469999	53.189999	53.669998
CCL	2005-02-02	57	57.029999	56.259998	56.540001	37.348915	1,870,700	56.7075	56.744639	57.029999	56.259998	56.908	56.832	56.0196	0.837381	56.763956	56.627029	55.65378	0.770001	1.023626	1.073695	58.385839	down	56.763956	56.627029	0.136927	0.241659	-0.104732	58.506761	55.157239	49.600631	56.41	56.88	55.529999	53.289999	53.869999
CCL	2005-02-03	56.509998	56.639999	55.619999	56.029999	37.012043	2,228,500	56.199999	56.726069	56.726069	55.619999	56.724	56.786	56.1262	0.855628	56.651039	56.582804	55.668534	1.02	1.023367	1.068326	58.385839	down	56.651039	56.582804	0.068235	0.206974	-0.138739	58.497256	55.074745	46.447351	56.24	56.88	55.73	53.629999	54.07
CCL	2005-02-04	55.91	56.509998	55.91	56.509998	37.329113	1,890,700	56.209999	56.463034	56.509998	55.91	56.681999	56.7435	56.217	0.846679	56.629341	56.577411	55.701533	0.599998	0.993127	1.021493	58.385839	down	56.629341	56.577411	0.051929	0.175965	-0.124036	58.436859	55.050141	49.689178	56.345002	56.88	55.87	53.64	54.509998
CCL	2005-02-07	56.400002	57.139999	56.099998	56.849998	37.553715	1,880,400	56.622499	56.336517	57.139999	56.099998	56.531999	56.711	56.2924	0.82839	56.663288	56.597603	55.746571	1.040001	0.996475	1.023344	58.385839	down	56.663288	56.597603	0.065685	0.153909	-0.088224	58.367781	55.054219	51.909869	56.600001	56.88	56.1075	53.64	55.200001
CCL	2005-02-08	56.650002	56.700001	55.52	55.900002	36.926163	2,237,800	56.192501	56.479508	56.700001	55.52	56.366	56.6665	56.353	0.847605	56.545859	56.545929	55.752587	1.329998	1.020298	1.054009	58.385839	down	56.545859	56.545929	-0.000069	0.123114	-0.123183	58.36171	54.97129	45.823695	56.610001	56.88	56.5225	53.64	55.400002
CCL	2005-02-09	56	56.209999	55.43	55.5	36.661934	3,030,000	55.785	56.336005	56.336005	55.43	56.157999	56.637	56.3996	0.878432	56.384958	56.468452	55.742682	0.779999	1.003134	1.026608	58.385839	down	56.384958	56.468452	-0.083495	0.081792	-0.165287	58.393864	54.880136	43.510493	56.565001	56.88	56.85	53.64	54.830002
CCL	2005-02-10	55.720001	55.919998	54.490002	54.720001	36.146687	6,392,800	55.212501	56.060502	56.060502	54.490002	55.896	56.5665	56.4338	0.972778	56.128811	56.338938	55.702577	1.429996	1.033624	1.066947	58.385839	down	56.128811	56.338938	-0.210127	0.023408	-0.233535	58.512056	54.620944	39.340113	56.095002	56.735001	56.8275	53.655001	51.59
CCL	2005-02-11	54.41	55.759998	54.41	55.549999	36.694969	4,679,100	55.032499	55.636501	55.759998	54.41	55.704	56.528	56.4678	0.997959	56.039763	56.280498	55.696594	1.349998	1.056222	1.095252	58.370755	down	56.039763	56.280498	-0.240735	-0.02942	-0.211315	58.523918	54.532082	45.343435	55.775	56.695	56.7225	53.875	52.549999
CCL	2005-02-14	55.689999	56.43	55.490002	55.720001	36.807262	1,980,800	55.832501	55.3345	56.43	55.3345	55.478001	56.452	56.496	0.99876	55.990569	56.238979	55.697511	0.939998	1.04792	1.079727	58.370755	down	55.990569	56.238979	-0.248411	-0.073218	-0.175192	58.44952	54.45448	46.511092	55.775	56.695	56.84	54.200001	51.889999
CCL	2005-02-15	56.02	56.599998	55.779999	56.540001	37.348915	3,590,300	56.235	55.5835	56.599998	55.5835	55.606	56.383	56.5344	0.937814	56.075097	56.261277	55.73055	0.879997	1.035926	1.059754	58.370755	down	56.075097	56.261277	-0.186181	-0.095811	-0.09037	58.258629	54.507372	51.854002	55.775	56.695	56.97	54.365	51.130001
CCL	2005-02-16	56.240002	56.490002	55.91	56.349998	37.32243	1,852,200	56.247501	55.90925	56.490002	55.90925	55.776	56.278	56.56	0.801922	56.117389	56.267849	55.754842	0.630001	1.006931	1.016778	58.370755	down	56.117389	56.267849	-0.15046	-0.106741	-0.043719	57.881845	54.674155	50.592943	55.775	56.695	56.945001	54.365	51.540001
CCL	2005-02-17	56.349998	56.490002	56.02	56.060001	37.13036	2,371,000	56.23	56.078375	56.490002	56.02	56.044	56.19	56.5862	0.71574	56.10856	56.252453	55.766809	0.470002	0.968579	0.962101	58.370755	down	56.10856	56.252453	-0.143893	-0.114171	-0.029722	57.62148	54.75852	48.648306	55.775	56.695	56.727501	54.435	51.52
CCL	2005-02-18	55.860001	56.029999	55.639999	55.639999	36.852184	1,319,400	55.792499	56.154188	56.154188	55.639999	56.062	56.1315	56.6036	0.710191	56.036474	56.207086	55.761836	0.420002	0.929395	0.907891	58.370755	down	56.036474	56.207086	-0.170612	-0.125459	-0.045153	57.551882	54.711118	45.896782	55.555001	56.695	56.605	54.435	51.900002
CCL	2005-02-22	55.200001	55.200001	53.91	53.990002	35.759346	2,702,100	54.575001	55.973344	55.973344	53.91	55.716	56.068	56.592	0.837569	55.721632	56.042858	55.692353	1.729999	0.986581	0.990102	57.525306	down	55.721632	56.042858	-0.321226	-0.164613	-0.156613	57.743137	54.392863	37.03478	55.254999	56.445	56.580001	54.65	51.810001
CCL	2005-02-23	54.200001	54.349998	48.900002	53.740002	35.593746	2,667,200	52.797501	55.274172	55.274172	48.900002	55.156	55.9985	56.5738	0.967145	55.416766	55.872276	55.61579	5.449996	1.305396	1.436091	55.933273	down	55.416766	55.872276	-0.45551	-0.222792	-0.232718	57.932791	54.06421	35.903607	52.75	53.940001	56.490001	54.66	50.779999
CCL	2005-02-24	53.740002	54.07	53.349998	53.939999	35.726223	2,920,000	53.775	54.035837	54.07	53.349998	54.674001	55.879	56.5474	1.066572	55.189571	55.729144	55.550073	0.720002	1.263582	1.364482	55.933273	down	55.189571	55.729144	-0.539573	-0.286148	-0.253425	58.012145	53.745855	37.546998	52.75	53.940001	56.622501	54.66	50.220001
CCL	2005-02-25	54.07	54.959999	54.009998	54.75	36.262703	2,746,400	54.447499	53.905418	54.959999	53.905418	54.412	55.769	56.5344	1.063746	55.121945	55.656615	55.518697	1.02	1.246184	1.330034	55.933273	down	55.121945	55.656615	-0.53467	-0.335853	-0.198818	57.896492	53.641508	43.828586	52.75	53.550002	57.077501	54.775	51.099998
CCL	2005-02-28	54.650002	54.650002	53.59	54.380001	36.017654	2,418,200	54.317501	54.176459	54.650002	53.59	54.160001	55.652	56.525	1.082169	55.007799	55.562051	55.474042	1.16	1.240028	1.313031	55.933273	down	55.007799	55.562051	-0.554251	-0.379532	-0.174719	57.816337	53.487663	41.762256	52.75	53.470002	57.0925	54.775	51.259998
CCL	2005-03-01	54.299999	54.549999	54.200001	54.400002	36.030899	2,070,800	54.3625	54.24698	54.549999	54.200001	54.242001	55.492	56.4966	1.013371	54.914292	55.475973	55.431923	0.349998	1.176454	1.216727	55.933273	down	54.914292	55.475973	-0.561681	-0.415962	-0.145719	57.518742	53.465258	41.921657	52.695002	53.300002	57.0925	54.775	51.27
CCL	2005-03-02	54	54.650002	53.869999	54.299999	35.964653	1,640,300	54.205	54.30474	54.650002	53.869999	54.354	55.3705	56.453	1.002746	54.819786	55.388864	55.387534	0.780003	1.148136	1.173055	55.933273	down	54.819786	55.388864	-0.569078	-0.446585	-0.122493	57.375991	53.365009	41.312796	52.695002	53.300002	56.88	54.775	50.93
CCL	2005-03-03	54.310001	54.310001	53.529999	53.709999	35.573875	2,003,600	53.965	54.25487	54.310001	53.529999	54.308	55.229	56.3882	1.028375	54.649049	55.264504	55.321748	0.780002	1.121841	1.13375	55.933273	down	54.649049	55.264504	-0.615454	-0.480359	-0.135095	57.285751	53.172249	37.822562	52.465001	53.300002	56.88	54.775	50.5
CCL	2005-03-04	54.360001	54.5	53.77	53.779999	35.620247	2,717,100	54.1025	54.109935	54.5	53.77	54.114	55.1165	56.3158	1.058759	54.515349	55.15454	55.261288	0.790001	1.098138	1.099375	55.933273	down	54.515349	55.15454	-0.639191	-0.512126	-0.127066	57.234018	52.998982	38.486566	52.050002	53.300002	56.88	54.775	50.700001
CCL	2005-03-07	54.16	54.560001	54.150002	54.490002	36.090508	3,073,800	54.340001	54.106218	54.560001	54.106218	54.136	55.0155	56.2472	1.014243	54.51145	55.105315	55.231041	0.780002	1.075414	1.067437	55.933273	down	54.51145	55.105315	-0.593866	-0.528474	-0.065392	57.043986	52.987015	44.912519	51.930001	53.300002	56.88	54.775	50.130001

Subsets and Splits

No community queries yet

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