Data4Fin

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	2000-01-03	46	47.125	45.25	46.875	28.77467	1,532,600	46.3125	47.053045	47.125	45.25	46.975	46.497656	46.082813	1.523428	46.665189	46.471012	46.068066	2.5625	1.63998	1.614615	49.963494	down	46.665189	46.471012	0.194178	0.068621	0.125557	49.544513	43.4508	51.858422	46.5625	46.96875	47.109375	45	42.9375
CCL	2000-01-04	47.5	47.5625	46.1875	46.3125	28.429359	1,061,600	46.890625	46.682772	47.5625	46.1875	47.0125	46.288281	46.171563	1.197247	46.61093	46.45927	46.077652	1.375	1.621053	1.590653	49.963494	down	46.61093	46.45927	0.15166	0.085229	0.066431	48.682775	43.893787	49.395739	46.8125	46.96875	47.15625	45	42.0625
CCL	2000-01-05	46.3125	48.5625	46.3125	47.875	29.388523	1,674,400	47.265625	46.786699	48.5625	46.3125	47.2125	46.241406	46.309063	1.108262	46.805402	46.564139	46.148136	2.25	1.665977	1.656588	49.963494	down	46.805402	46.564139	0.241263	0.116436	0.124828	48.457931	44.024882	55.690361	46.90625	46.96875	47.015625	45	40.375
CCL	2000-01-06	47.8125	49.3125	47.125	48.5625	29.810555	1,437,300	48.203125	47.026162	49.3125	47.026162	47.4875	46.296875	46.487813	1.196362	47.075725	46.712166	46.242817	2.1875	1.703229	1.709679	49.963494	down	47.075725	46.712166	0.363559	0.16586	0.197699	48.689598	43.904152	58.156663	47.28125	46.96875	46.640625	45	35.5
CCL	2000-01-07	47	48.5625	47	48	29.465258	1,813,900	47.640625	47.614643	48.5625	47	47.525	46.384375	46.665313	1.255297	47.217921	46.807561	46.311726	1.5625	1.693177	1.694961	49.963494	down	47.217921	46.807561	0.41036	0.21476	0.1956	48.894969	43.873781	55.437793	47.28125	46.96875	46.03125	45	34
CCL	2000-01-10	48.5	50.8125	48.4375	50.125	30.769693	1,888,900	49.46875	47.627634	50.8125	47.627634	48.175	46.578125	46.832813	1.50723	47.665164	47.053297	46.461266	2.8125	1.773129	1.806715	44.204855	up	47.665164	47.053297	0.611867	0.294182	0.317685	49.592584	43.563666	62.559054	48.03125	47.125	45.765625	45	31.875
CCL	2000-01-11	50.0625	50.5625	49.5625	50.5	30.999914	1,161,700	50.171875	48.548192	50.5625	48.548192	49.0125	46.8375	46.952813	1.7106	48.101292	47.308608	46.619648	1	1.717905	1.726044	44.884369	up	48.101292	47.308608	0.792684	0.393882	0.398802	50.258699	43.416301	63.662626	48.03125	47.125	46.546875	45	31.1875
CCL	2000-01-12	50.375	50.4375	48.0625	48.1875	29.580353	1,642,100	49.265625	49.360034	50.4375	48.0625	49.075	46.946875	47.040313	1.724112	48.114555	47.373711	46.681132	2.4375	1.769305	1.797189	44.884369	up	48.114555	47.373711	0.740844	0.463274	0.277569	50.3951	43.49865	53.241003	48.03125	47.125	47.25	45	31.0625
CCL	2000-01-13	48.1875	50.4375	48	50	30.692976	1,667,000	49.15625	49.312829	50.4375	48	49.3625	47.234375	47.154063	1.730136	48.404624	47.568251	46.811284	2.4375	1.817033	1.86122	44.884369	up	48.404624	47.568251	0.836372	0.537894	0.298478	50.694646	43.774104	58.917595	48.03125	47.125	47.4375	45	30.4375
CCL	2000-01-14	49.75	51.25	49.5	50.5625	31.038279	1,841,200	50.265625	49.23454	51.25	49.23454	49.875	47.525	47.259063	1.778365	48.736605	47.790048	46.958391	1.75	1.812245	1.850098	44.884369	up	48.736605	47.790048	0.946557	0.619627	0.32693	51.08173	43.96827	60.519491	48.71875	47.34375	47.515625	45	29.625
CCL	2000-01-18	49.5	50.25	49.375	50	30.692976	1,199,900	49.78125	49.750082	50.25	49.375	49.85	47.83125	47.322813	1.63862	48.930973	47.953748	47.077669	1.1875	1.76762	1.783838	44.884369	up	48.930973	47.953748	0.977225	0.691146	0.286079	51.108489	44.554011	58.08059	48.78125	47.34375	47.53125	45	28
CCL	2000-01-19	50	51.125	49.875	50.25	30.846445	1,419,200	50.3125	49.765666	51.125	49.765666	49.8	48.0625	47.387813	1.637226	49.1339	48.12384	47.202075	1.25	1.730647	1.730455	45.308636	up	49.1339	48.12384	1.01006	0.754929	0.255131	51.336953	44.788047	58.873856	49.125	47.34375	47.53125	45	27.625
CCL	2000-01-20	50.5625	50.875	49.1875	49.1875	30.194225	628,600	49.953125	50.039083	50.875	49.1875	50	48.240625	47.420313	1.549522	49.142146	48.20263	47.279934	1.6875	1.727565	1.726159	45.308636	up	49.142146	48.20263	0.939516	0.791847	0.14767	51.339669	45.141581	54.181126	49.125	47.34375	47.53125	45	30
CCL	2000-01-21	50.625	50.625	46	46.625	28.621204	1,776,500	48.46875	49.996104	50.625	46	49.325	48.234375	47.426563	1.556089	48.754893	48.085769	47.254251	4.625	1.934525	2.016043	45.308636	up	48.754893	48.085769	0.669125	0.767302	-0.098178	51.346553	45.122197	44.888157	48.625	47.34375	47.671875	45	28.8125
CCL	2000-01-24	46	46	42.75	43.125	26.472694	4,527,700	44.46875	49.232427	49.232427	42.75	47.8375	48.021875	47.370313	1.925875	47.888756	47.718304	47.092319	3.875	2.07313	2.201939	50.980817	down	47.888756	47.718304	0.170452	0.647932	-0.477481	51.873625	44.170125	35.844936	47	47	47.5625	45	26.875
CCL	2000-01-25	43.25	44.0625	41.875	42.25	25.935568	3,590,500	42.859375	46.850589	46.850589	41.875	46.2875	47.821875	47.281563	2.292389	47.021255	47.313245	46.902424	2.1875	2.0813	2.200495	49.570235	down	47.021255	47.313245	-0.29199	0.459948	-0.751937	52.406653	43.237097	34.000751	46.5625	46.5625	47.3125	45	25.875
CCL	2000-01-26	42.375	45.25	41.875	43.9375	26.971462	3,154,800	43.359375	44.854982	45.25	41.875	45.025	47.7125	47.230313	2.425909	46.546831	47.063189	46.786153	3.375	2.173707	2.317946	49.570235	down	46.546831	47.063189	-0.516358	0.264686	-0.781045	52.564317	42.860683	40.372302	46.5625	46.5625	47.203125	45	26.125
CCL	2000-01-27	42.5	43.75	42.3125	42.75	26.242498	2,367,700	42.828125	44.107178	44.107178	42.3125	43.7375	47.50625	47.146563	2.664482	45.962703	46.743694	46.627872	1.625	2.134513	2.248651	49.570235	down	45.962703	46.743694	-0.780991	0.055551	-0.836542	52.835214	42.177286	37.61998	46.5625	46.5625	46.9375	45	24.25
CCL	2000-01-28	42.5	44.5	42	44.5	27.316753	3,433,600	43.375	43.467652	44.5	42	43.3125	47.371875	47.036563	2.747867	45.737672	46.577494	46.544426	2.5	2.16062	2.273786	49.570235	down	45.737672	46.577494	-0.839823	-0.123524	-0.716299	52.867608	41.876142	43.71022	46.5	46.5625	46.625	45	24.5
CCL	2000-01-31	44.5	45.5	43.75	45.0625	27.662035	2,468,500	44.703125	43.421326	45.5	43.421326	43.7	47.234375	46.946563	2.793089	45.633799	46.465273	46.486312	1.75	2.13129	2.221407	49.570235	down	45.633799	46.465273	-0.831473	-0.265114	-0.56636	52.820553	41.648197	45.55037	46.5	46.5625	46.390625	45	23.9375
CCL	2000-02-01	45.0625	45.4375	44.25	45.0625	27.662035	1,648,400	44.953125	44.062225	45.4375	44.062225	44.2625	47.14375	46.870313	2.834461	45.545907	46.361364	46.430476	1.1875	2.063876	2.118017	49.570235	down	45.545907	46.361364	-0.815456	-0.375182	-0.440274	52.812672	41.474828	45.55037	46.375	46.5625	46.78125	45	23.1875
CCL	2000-02-02	46	46	44.75	45	27.62368	1,648,300	45.4375	44.507675	46	44.507675	44.475	47.078125	46.805313	2.869694	45.461921	46.260522	46.374379	1.25	2.005742	2.031215	49.570235	down	45.461921	46.260522	-0.7986	-0.459866	-0.338735	52.817514	41.338736	45.359289	46.25	46.5625	46.4375	45	23.0625
CCL	2000-02-03	44.875	47.625	44.625	47.25	29.004869	1,303,700	46.09375	44.972588	47.625	44.625	45.375	47.046875	46.789063	2.863957	45.73701	46.333816	46.408717	3	2.076761	2.128093	49.570235	down	45.73701	46.333816	-0.596806	-0.487254	-0.109552	52.77479	41.31896	53.002663	44.75	46.5625	46.4375	45	22.875
CCL	2000-02-04	48.25	48.3125	46.125	46.625	28.621204	1,572,600	47.328125	45.533169	48.3125	45.533169	45.8	46.95	46.781563	2.842682	45.873624	46.355386	46.417199	2.1875	2.084671	2.134034	49.570235	down	45.873624	46.355386	-0.481761	-0.486155	0.004394	52.635363	41.264637	50.873812	45.09375	46.5625	46.4375	45	22.1875
CCL	2000-02-07	46.625	46.6875	42.75	43.0625	26.434313	1,274,900	44.78125	46.430647	46.6875	42.75	45.4	46.703125	46.690313	2.958726	45.441144	46.111468	46.285642	3.9375	2.217015	2.314381	49.570235	down	45.441144	46.111468	-0.670325	-0.522989	-0.147335	52.620577	40.785673	40.811652	45.09375	46.5625	46.546875	45	22.75
CCL	2000-02-08	44.25	44.25	40.5	42.75	26.242498	3,870,000	42.9375	45.605948	45.605948	40.5	44.9375	46.334375	46.601563	2.969366	45.027121	45.862471	46.146989	3.75	2.326514	2.457943	49.570235	down	45.027121	45.862471	-0.835349	-0.585461	-0.249888	52.273108	40.395642	40.063101	44.40625	45.875	46.5625	45.28125	26.5
CCL	2000-02-09	42.5625	43.3125	42.375	42.9375	26.357584	1,551,500	42.796875	44.271724	44.271724	42.375	44.525	45.95625	46.544063	2.891479	44.705641	45.645806	46.021127	0.9375	2.227299	2.305898	49.570235	down	44.705641	45.645806	-0.940165	-0.656402	-0.283763	51.739208	40.173292	40.765122	44.40625	45.875	46.765625	45.28125	21.875
CCL	2000-02-10	42.875	42.875	41.75	42.0625	25.820469	900,700	42.390625	43.5343	43.5343	41.75	43.4875	45.65	46.502813	2.966119	44.299004	45.380376	45.865887	1.1875	2.153028	2.194058	48.894675	down	44.299004	45.380376	-1.081372	-0.741396	-0.339976	51.582238	39.717762	38.498932	44.40625	45.875	46.890625	45.28125	23.75
CCL	2000-02-11	43	43	39.625	40.375	24.784576	1,116,800	41.5	42.962462	43	39.625	42.2375	45.16875	46.412813	3.003774	43.695311	45.009607	45.650558	3.375	2.240311	2.312153	48.248958	down	43.695311	45.009607	-1.314296	-0.855976	-0.45832	51.176297	39.161203	34.513979	43.96875	45.4375	46.9375	45.28125	24
CCL	2000-02-14	40.5	40.625	34.375	35.5	21.792015	5,839,900	37.75	42.231231	42.231231	34.375	40.725	44.415625	46.162813	3.437247	42.434494	44.305192	45.252497	6.25	2.526718	2.705937	45.617812	down	42.434494	44.305192	-1.870698	-1.05892	-0.811778	51.29012	37.54113	26.106897	41.34375	42.8125	47.125	45.28125	24.8125
CCL	2000-02-15	35.5	36	33.9375	34	20.871222	6,539,600	34.859375	39.990616	39.990616	33.9375	38.975	43.615625	45.847813	3.899924	41.13688	43.541844	44.811222	2.0625	2.493559	2.641594	42.893531	down	41.13688	43.541844	-2.404965	-1.328129	-1.076836	51.415473	35.815777	24.157071	41.125	42.59375	47.125	45.28125	23.9375
CCL	2000-02-16	33.75	33.75	31.25	31.875	19.566771	5,904,300	32.65625	37.424995	37.424995	31.25	36.7625	42.696875	45.475313	4.388526	39.711975	42.677634	44.303919	2.75	2.511877	2.652434	40.457303	down	39.711975	42.677634	-2.965659	-1.655635	-1.310024	51.473927	33.919823	21.686066	39.78125	41.25	47.578125	45.28125	24.625
CCL	2000-02-17	32.25	33.6875	30.9375	31.1875	19.144745	4,628,200	32.015625	35.040623	35.040623	30.9375	34.5875	41.796875	45.122813	4.812601	38.400517	41.826513	43.78955	2.75	2.528885	2.662191	40.299073	down	38.400517	41.826513	-3.425995	-2.009707	-1.416288	51.422078	32.171672	20.939789	38.8125	41.09375	47.578125	46.1875	24.75
CCL	2000-02-18	31.6875	32.25	30.5625	31.0625	19.068007	3,899,700	31.390625	33.528124	33.528124	30.5625	32.725	41.01875	44.795	5.230819	37.271592	41.029178	43.29045	1.6875	2.468786	2.564722	39.100415	down	37.271592	41.029178	-3.757587	-2.359283	-1.398304	51.480389	30.557111	20.799637	37.40625	40.90625	47.578125	47.3125	24.3125
CCL	2000-02-22	30.9375	31.625	30.25	30.4375	18.684347	2,411,700	30.8125	32.459374	32.459374	30.25	31.7125	40.384375	44.47875	5.709392	36.220193	40.24461	42.786413	1.375	2.390659	2.44575	38.274749	down	36.220193	40.24461	-4.024417	-2.69231	-1.332107	51.803158	28.965592	20.076103	36.78125	40.75	47.578125	47.65625	24.3125
CCL	2000-02-23	30.25	30.3125	29.0625	29.625	18.185591	2,496,000	29.8125	31.635937	31.635937	29.0625	30.8375	39.753125	44.14625	6.171496	35.205548	39.457972	42.270279	1.375	2.318112	2.338675	36.703524	down	35.205548	39.457972	-4.252424	-3.004333	-1.248091	52.096118	27.410132	19.143795	36.03125	40.09375	48.03125	47.65625	24.0625
CCL	2000-02-24	30.125	30.125	27.25	28	17.249201	3,625,100	28.875	30.724219	30.724219	27.25	30.0625	38.95625	43.8	6.615718	34.097002	38.609233	41.71066	2.875	2.357889	2.392307	35.864422	down	34.097002	38.609233	-4.512231	-3.305912	-1.206319	52.187686	25.724814	17.403106	35.125	39.1875	48.0625	47.65625	24.8125
CCL	2000-02-25	28	28.625	27.5	27.625	17.01819	4,264,300	27.9375	29.799609	29.799609	27.5	29.35	38.2	43.4325	7.011844	33.101309	37.795586	41.158281	1.125	2.269826	2.265576	34.859229	down	33.101309	37.795586	-4.694277	-3.583585	-1.110692	52.223688	24.176312	17.018534	33.9375	39.0625	48.234375	47.65625	23.9375
CCL	2000-02-28	28.5	30	28	30	18.481291	7,053,000	29.125	28.868555	30	28	29.1375	37.475	43.1475	7.075497	32.624185	37.218136	40.720702	2.375	2.277338	2.276519	34.859229	down	32.624185	37.218136	-4.593951	-3.785658	-0.808292	51.625995	23.324005	27.887295	31.625	38.9375	48.234375	47.65625	24.25
CCL	2000-02-29	30.625	30.625	28.5625	28.8125	17.749737	3,239,600	29.65625	28.996777	30.625	28.5625	28.8125	36.6625	42.82875	7.091345	32.037772	36.595496	40.253713	2.0625	2.261993	2.255117	34.859229	down	32.037772	36.595496	-4.557724	-3.940072	-0.617653	50.84519	22.47981	26.050069	30.5	37.78125	47.984375	47.65625	24.0625
CCL	2000-03-01	28.8125	29.0625	26.375	26.875	16.55616	4,766,600	27.78125	29.326514	29.326514	26.375	28.2625	35.753125	42.48875	7.123542	31.243499	35.875459	39.729058	2.6875	2.292386	2.298355	34.613816	down	31.243499	35.875459	-4.63196	-4.078449	-0.553511	50.000209	21.506041	23.34743	30.03125	37.34375	47	47.3125	24.125
CCL	2000-03-02	27	27.25	24.9375	25.875	15.940113	4,939,100	26.265625	28.553882	28.553882	24.9375	27.8375	34.796875	42.09375	7.100543	30.417576	35.134684	39.185762	2.3125	2.293823	2.29977	32.993059	down	30.417576	35.134684	-4.717108	-4.206181	-0.510927	48.997961	20.595789	22.074477	28.59375	36.625	46.5625	46.875	24.5
CCL	2000-03-03	26.375	27.125	25.8125	26.125	16.094122	4,873,300	26.359375	27.409753	27.409753	25.8125	27.5375	33.740625	41.70375	6.711123	29.75718	34.4673	38.673575	1.3125	2.223728	2.201043	32.993059	down	29.75718	34.4673	-4.71012	-4.306969	-0.403152	47.162872	20.318378	23.201802	28.28125	36.625	46.5625	46.875	24.875
CCL	2000-03-06	26.125	26.375	23.75	24.25	14.939044	3,185,100	25.125	26.884564	26.884564	23.75	26.3875	32.621875	41.25375	6.302786	28.909921	33.710463	38.107944	2.625	2.252391	2.243438	31.792815	down	28.909921	33.710463	-4.800542	-4.405683	-0.394858	45.227447	20.016303	20.774389	27.1875	36.03125	46.5625	46.875	24.8125
CCL	2000-03-07	22.0625	24.875	22.0625	24.5	15.093059	4,242,900	23.375	26.004782	26.004782	22.0625	25.525	31.69375	40.79625	6.045908	28.231472	33.028207	37.5743	2.8125	2.292398	2.300345	30.369784	down	28.231472	33.028207	-4.796735	-4.483894	-0.312841	43.785566	19.601934	21.94695	26.34375	35.1875	46.53125	46.875	23.9375
CCL	2000-03-08	24	24.4375	23.125	23.9375	14.746525	3,841,300	23.875	24.689891	24.689891	23.125	24.9375	30.753125	40.35	5.688077	27.570861	32.354821	37.039523	1.375	2.22687	2.20781	30.369784	down	27.570861	32.354821	-4.78396	-4.543907	-0.240053	42.12928	19.37697	21.187133	26.34375	35.1875	46.53125	46.875	23.9375
CCL	2000-03-09	24.0625	24.0625	23	23.1875	14.284498	4,022,800	23.578125	24.282446	24.282446	23	24.4	29.765625	39.89125	5.150405	26.896498	31.67576	36.496306	1.0625	2.143701	2.093279	29.811087	down	26.896498	31.67576	-4.779263	-4.590978	-0.188284	40.066436	19.464814	20.183764	26.34375	35.1875	46.46875	46.875	22
CCL	2000-03-10	23.375	23.4375	22.875	23.0625	14.207492	3,226,800	23.1875	23.930285	23.930285	22.875	23.7875	28.815625	39.415	4.470227	26.306652	31.037741	35.969491	0.5625	2.030758	1.940201	28.976854	down	26.306652	31.037741	-4.731089	-4.619	-0.112089	37.756078	19.875172	20.013647	26.34375	35.1875	46.40625	46.5625	22.25
CCL	2000-03-13	23	23.8125	22.375	22.875	14.091983	3,302,700	23.015625	23.558893	23.8125	22.375	23.5125	27.940625	38.92875	3.741903	25.778705	30.433093	35.455981	1.4375	1.988382	1.889931	28.763543	down	25.778705	30.433093	-4.654388	-4.626078	-0.02831	35.424432	20.456818	19.744819	25.5625	35.1875	45.65625	46.5625	23.8125
CCL	2000-03-14	22.9375	23.125	22.0625	22.1875	13.668458	4,476,000	22.578125	23.287259	23.287259	22.0625	23.05	27.275	38.41625	3.502842	25.226212	29.822309	34.935649	1.0625	1.922248	1.807188	28.015314	down	25.226212	29.822309	-4.596096	-4.620082	0.023985	34.280684	20.269316	18.7503	24.65625	34.375	45.828125	46.5625	23.75
CCL	2000-03-15	22.25	23.1875	22	22.75	14.014979	5,111,100	22.546875	22.932692	23.1875	22	22.8125	26.7125	37.93375	3.261014	24.845257	29.298434	34.45778	1.1875	1.869766	1.745219	27.829408	down	24.845257	29.298434	-4.453177	-4.586701	0.133523	33.234527	20.190473	22.202987	24.5625	33.125	45.828125	46.5625	23.9375
CCL	2000-03-16	23.375	26.5	23.3125	26.5	16.325142	7,671,400	24.921875	22.739783	26.5	22.739783	23.475	26.44375	37.5375	3.026195	25.099832	29.091143	34.14571	3.75	2.004068	1.945697	27.829408	down	25.099832	29.091143	-3.99131	-4.467623	0.476312	32.496139	20.391361	40.389571	24.25	32.65625	45.140625	45.875	23.6875
CCL	2000-03-17	22.75	23.5	21.1875	21.875	13.475947	17,469,100	22.328125	23.830829	23.830829	21.1875	23.2375	25.978125	37.0175	2.973863	24.603704	28.556614	33.664506	5.3125	2.240385	2.282378	27.829408	down	24.603704	28.556614	-3.952909	-4.36468	0.411771	31.925852	20.030398	30.820109	23.84375	32.09375	45.140625	45.875	24.125
CCL	2000-03-20	22.5	24.125	22.25	23.75	14.631018	11,510,800	23.15625	23.079477	24.125	22.25	23.4125	25.6125	36.52125	2.757511	24.472365	28.200568	33.275702	2.25	2.241072	2.27914	27.829408	down	24.472365	28.200568	-3.728203	-4.237385	0.509182	31.127521	20.097479	37.305307	23.84375	32.09375	45.140625	45.875	24.625
CCL	2000-03-21	23.5	24.4375	23.375	24	14.785028	5,829,100	23.828125	23.117864	24.4375	23.117864	23.775	25.290625	36.04125	2.531079	24.399694	27.889415	32.911949	1.0625	2.156888	2.157476	27.829408	down	24.399694	27.889415	-3.489721	-4.087852	0.598131	30.352784	20.228466	38.138012	23.84375	30.90625	44.703125	45.4375	24.5
CCL	2000-03-22	24	25.0625	24	24.8125	15.285567	5,334,800	24.46875	23.472994	25.0625	23.472994	24.1875	25.05	35.535	2.317039	24.463202	27.661495	32.594323	1.0625	2.078717	2.047978	27.829408	down	24.463202	27.661495	-3.198293	-3.90994	0.711647	29.684077	20.415923	40.886021	23.84375	28.59375	42.078125	42.8125	24.875
CCL	2000-03-23	24.8125	25	23.875	23.9375	14.746525	2,577,200	24.40625	23.970872	25	23.875	23.675	24.846875	35.00375	2.220889	24.382325	27.385644	32.25484	1.125	2.010595	1.95568	27.829408	down	24.382325	27.385644	-3.003319	-3.728616	0.725297	29.288654	20.405096	38.882833	23.84375	27.46875	41.859375	42.59375	24.25
CCL	2000-03-24	24.5	24.75	24	24.625	15.170059	2,395,200	24.46875	24.188561	24.75	24	24.225	24.696875	34.5325	2.12251	24.41966	27.181152	31.955631	0.8125	1.925016	1.841362	27.829408	down	24.41966	27.181152	-2.761492	-3.535191	0.773699	28.941894	20.451856	41.315698	23.84375	27.4375	40.515625	41.25	25.25
CCL	2000-03-27	25.5	25.5625	24.625	24.75	15.247063	1,937,300	25.109375	24.328656	25.5625	24.328656	24.425	24.434375	34.0275	1.718283	24.470481	27.001066	31.673057	0.9375	1.85448	1.750976	27.829408	down	24.470481	27.001066	-2.530585	-3.33427	0.803685	27.870942	20.997808	41.769563	23.84375	26.71875	39.953125	41.09375	24.875
CCL	2000-03-28	25	25.375	24.25	24.3125	14.977546	2,367,700	24.734375	24.719015	25.375	24.25	24.4875	24.209375	33.5025	1.375191	24.446176	26.801913	31.384408	1.125	1.802374	1.688379	27.829408	down	24.446176	26.801913	-2.355737	-3.138563	0.782826	26.959756	21.458994	40.586417	23.84375	26.40625	39.15625	40.90625	24.4375
CCL	2000-03-29	24.75	24.75	24.25	24.3125	14.977546	2,109,900	24.515625	24.726695	24.75	24.25	24.3875	24.08125	32.98875	1.22493	24.425611	26.617512	31.107078	0.5	1.709347	1.569541	27.829408	down	24.425611	26.617512	-2.191901	-2.949231	0.757329	26.531109	21.631391	40.586417	23.375	25.90625	38.765625	40.75	25.125
CCL	2000-03-30	24.375	24.625	23.9375	24.0625	14.823533	2,908,500	24.25	24.62116	24.625	23.9375	24.4125	23.990625	32.465	1.149992	24.369748	26.428252	30.83082	0.6875	1.636358	1.481337	27.829408	down	24.369748	26.428252	-2.058504	-2.771086	0.712581	26.290609	21.690641	39.838569	23.90625	25.90625	38.0625	40.15625	25.8125
CCL	2000-03-31	24	25	23.875	24.8125	15.285567	3,541,400	24.421875	24.43558	25	23.875	24.45	23.925	31.9775	1.055336	24.437863	26.308567	30.594807	1.125	1.599833	1.445703	27.829408	down	24.437863	26.308567	-1.870703	-2.591009	0.720306	26.035672	21.814328	43.218777	24.46875	25.90625	37.15625	39.25	25.375
CCL	2000-04-03	24.8125	24.8125	23.5	23.9375	14.746525	3,917,800	24.265625	24.428728	24.8125	23.5	24.2875	23.909375	31.52375	1.05258	24.360884	26.132932	30.333736	1.3125	1.579309	1.432383	27.829408	down	24.360884	26.132932	-1.772048	-2.427217	0.655169	26.014536	21.804214	40.369038	24.53125	25.90625	36.5	39.25	26.25
CCL	2000-04-04	24.125	24.25	23.1875	24.25	14.939044	3,349,700	23.953125	24.347176	24.347176	23.1875	24.275	23.896875	31.14625	1.046665	24.343825	25.993456	30.095159	1.0625	1.542394	1.395394	27.829408	down	24.343825	25.993456	-1.64963	-2.2717	0.622069	25.990205	21.803545	41.84391	24.375	25.90625	35.28125	39.25	26.5
CCL	2000-04-05	24.25	24.625	23.875	24.0625	14.823533	1,774,900	24.203125	24.150151	24.625	23.875	24.225	23.903125	30.7825	1.047293	24.300544	25.850422	29.858584	0.75	1.485794	1.330855	27.829408	down	24.300544	25.850422	-1.549878	-2.127335	0.577458	25.997712	21.808538	41.185699	24.375	25.125	34.140625	39.25	26.0625
CCL	2000-04-06	24.3125	24.5	24	24.125	14.862031	1,478,500	24.234375	24.176638	24.5	24	24.2375	23.95	30.38625	1.03448	24.273538	25.722613	29.633737	0.5	1.41538	1.247769	27.829408	down	24.273538	25.722613	-1.449075	-1.991683	0.542608	26.018959	21.881041	41.515943	24.375	24.21875	33.6875	38.8125	26.4375
CCL	2000-04-07	24.375	24.8125	24	24.5	15.093059	2,890,200	24.421875	24.205506	24.8125	24	24.175	24.021875	30.02125	1.0194	24.308378	25.632049	29.432414	0.8125	1.372318	1.204243	27.829408	down	24.308378	25.632049	-1.323671	-1.858081	0.53441	26.060674	21.983076	43.563549	24.28125	24.15625	32.609375	38.09375	27.375
CCL	2000-04-10	24.625	25.1875	24.5	24.875	15.324066	2,132,500	24.796875	24.313691	25.1875	24.313691	24.3625	24.121875	29.62875	0.998863	24.395551	25.575971	29.253692	0.6875	1.323402	1.152568	27.829408	down	24.395551	25.575971	-1.180421	-1.722549	0.542128	26.119602	22.124148	45.614142	24.1875	23.84375	32.453125	38.09375	27
CCL	2000-04-11	25	25.25	24.3125	24.8125	15.285567	1,642,400	24.84375	24.555283	25.25	24.3125	24.475	24.253125	29.22375	0.898755	24.459697	25.519418	29.079528	0.9375	1.295838	1.131061	27.829408	down	24.459697	25.519418	-1.059721	-1.589983	0.530262	26.050636	22.455614	45.318593	24.21875	23.84375	31.609375	37.5	28.8125
CCL	2000-04-12	25	25	23.9375	23.9375	14.746525	3,674,000	24.46875	24.699516	25	23.9375	24.45	24.3125	28.80125	0.83089	24.379359	25.402239	28.87788	1.0625	1.279171	1.124205	27.829408	down	24.379359	25.402239	-1.02288	-1.476563	0.453683	25.97428	22.65072	41.285481	24.21875	23.84375	30.765625	36.65625	27.3125
CCL	2000-04-13	24.0625	24.6875	23.875	23.9375	14.746525	2,581,400	24.140625	24.584133	24.6875	23.875	24.4125	24.184375	28.38	0.654713	24.31138	25.29374	28.684139	0.8125	1.245837	1.093035	27.560354	down	24.31138	25.29374	-0.982359	-1.377722	0.395363	25.493801	22.874949	41.285481	24.21875	23.84375	30.765625	36.65625	26.1875
CCL	2000-04-14	23.6875	23.75	21.5	22	13.552941	2,005,100	22.734375	24.362379	24.362379	21.5	23.9125	24.190625	27.875	0.631699	23.955783	25.049759	28.422016	2.4375	1.330956	1.227481	26.307444	down	23.955783	25.049759	-1.093975	-1.320973	0.226997	25.454024	22.927226	33.605254	23.375	23.84375	30.765625	36.65625	25.8125
CCL	2000-04-17	23.0625	23.25	22.0625	22.25	13.706956	2,704,600	22.65625	23.548377	23.548377	22.0625	23.3875	24.115625	27.3875	0.76231	23.693355	24.842369	28.179976	1.25	1.325173	1.229733	26.307444	down	23.693355	24.842369	-1.149014	-1.286581	0.137567	25.640245	22.591005	35.278306	23.375	23.84375	30.765625	36.65625	26.9375
CCL	2000-04-18	22.25	23.875	21.8125	23.8125	14.669519	2,541,800	22.9375	23.102314	23.875	21.8125	23.1875	24.10625	27.0025	0.764955	23.711685	24.766083	28.008703	2.0625	1.377839	1.31301	26.307444	down	23.711685	24.766083	-1.054398	-1.240144	0.185747	25.63616	22.57634	44.663666	23.375	23.84375	30.375	36.65625	25.6875
CCL	2000-04-19	23.375	23.9375	23.0625	23.75	14.631018	1,776,800	23.53125	23.019907	23.9375	23.019907	23.15	24.053125	26.6225	0.750075	23.71758	24.690817	27.841695	0.875	1.341922	1.269209	26.307444	down	23.71758	24.690817	-0.973238	-1.186763	0.213525	25.553276	22.552974	44.386401	23.375	23.84375	29.515625	36.65625	24.9375
CCL	2000-04-20	23.75	24	23.3125	23.9375	14.746525	1,112,700	23.75	23.275578	24	23.275578	23.15	24.053125	26.2425	0.750075	23.751414	24.635016	27.688589	0.6875	1.295178	1.211038	26.307444	down	23.751414	24.635016	-0.883602	-1.126131	0.242528	25.553276	22.552974	45.479864	23.375	23.84375	28.84375	36.625	27.1875
CCL	2000-04-24	23.625	23.9375	23.25	23.6875	14.59252	1,945,200	23.625	23.512789	23.9375	23.25	23.4875	24.00625	25.875	0.741703	23.741581	24.56483	27.531684	0.6875	1.251772	1.158684	26.307444	down	23.741581	24.56483	-0.823249	-1.065554	0.242306	25.489656	22.522844	44.231117	23.375	23.375	28.453125	36.625	27.125
CCL	2000-04-25	23.625	24.1875	23.375	24.125	14.862031	2,323,000	23.828125	23.568895	24.1875	23.375	23.8625	23.975	25.55	0.721612	23.800568	24.53225	27.398088	0.8125	1.220396	1.124066	26.307444	down	23.800568	24.53225	-0.731681	-0.99878	0.267098	25.418224	22.531776	46.974959	23.25	23.53125	27.96875	36.21875	26.5625
CCL	2000-04-26	24.3125	24.9375	24.3125	24.625	15.170059	2,132,200	24.546875	23.69851	24.9375	23.69851	24.025	23.990625	25.3325	0.732604	23.927404	24.53912	27.28934	0.8125	1.19126	1.092909	26.307444	down	23.927404	24.53912	-0.611716	-0.921367	0.309651	25.455833	22.525417	50.002513	23.21875	23.53125	27.96875	36.21875	27.3125
CCL	2000-04-27	24.375	24.6875	23.9375	24.5	15.093059	2,275,400	24.375	24.122692	24.6875	23.9375	24.175	24	25.1425	0.738119	24.015496	24.536222	27.179954	0.75	1.159742	1.058618	26.307444	down	24.015496	24.536222	-0.520727	-0.841239	0.320512	25.476237	22.523763	49.245502	23.21875	23.53125	27.375	36.21875	26.6875
CCL	2000-04-28	24.625	24.875	24.25	24.875	15.324066	1,935,400	24.65625	24.248846	24.875	24.248846	24.3625	24.040625	25.0025	0.763657	24.147727	24.561317	27.089563	0.625	1.121546	1.015256	26.307444	down	24.147727	24.561317	-0.41359	-0.755709	0.342119	25.567939	22.513311	51.612249	23.375	23.53125	26.21875	36.21875	26.1875
CCL	2000-05-01	24.5625	24.6875	24	24.25	14.939044	1,619,100	24.375	24.452548	24.6875	24	24.475	24.0125	24.86375	0.743834	24.163461	24.538256	26.978208	0.875	1.103935	1.001231	26.307444	down	24.163461	24.538256	-0.374795	-0.679526	0.304731	25.500169	22.524831	47.626082	23.375	23.53125	25.65625	36.21875	25.1875
CCL	2000-05-02	24.4375	25.625	24.3125	25.25	15.555087	1,931,200	24.90625	24.413774	25.625	24.3125	24.7	24.078125	24.7475	0.793133	24.330621	24.590978	26.910435	1.375	1.123297	1.038608	26.307444	down	24.330621	24.590978	-0.260357	-0.595692	0.335335	25.664392	22.491858	53.777319	24.34375	23.5625	25.640625	36.21875	25
CCL	2000-05-03	25.625	26.1875	24.3125	24.875	15.324066	2,216,300	25.25	24.660012	26.1875	24.3125	24.75	24.109375	24.63625	0.812342	24.414372	24.612017	26.830614	1.875	1.17699	1.122247	26.307444	down	24.414372	24.612017	-0.197645	-0.516083	0.318438	25.734059	22.484691	51.342106	24.71875	23.84375	25.28125	36.21875	24.9375
CCL	2000-05-04	24.875	24.9375	24.125	24.4375	15.054545	1,330,000	24.59375	24.955006	24.955006	24.125	24.7375	24.128125	24.5325	0.815524	24.41793	24.59909	26.736767	0.8125	1.150955	1.091272	26.307444	down	24.41793	24.59909	-0.18116	-0.449098	0.267939	25.759174	22.497076	48.578275	24.71875	23.84375	25.125	36.21875	24.3125
CCL	2000-05-05	24.4375	25.375	24.25	25.125	15.478082	922,900	24.796875	24.774378	25.375	24.25	24.7875	24.178125	24.475	0.84543	24.52671	24.638046	26.67356	1.125	1.149101	1.094645	26.307444	down	24.52671	24.638046	-0.111336	-0.381546	0.27021	25.868984	22.487266	52.871655	24.78125	23.84375	24.640625	36.21875	24.3125
CCL	2000-05-08	25.0625	25.875	24.75	25.8125	15.901609	1,232,800	25.375	24.785627	25.875	24.75	25.1	24.24375	24.43875	0.919431	24.724524	24.725043	26.639793	1.125	1.14738	1.097681	26.307444	down	24.724524	24.725043	-0.000519	-0.30534	0.304822	26.082612	22.404888	56.759657	25.0625	23.84375	24.90625	36.15625	24.1875
CCL	2000-05-09	25.5625	25.625	24.6875	25.375	15.632091	1,549,300	25.3125	25.080313	25.625	24.6875	25.125	24.26875	24.34625	0.943969	24.824597	24.773188	26.590193	1.125	1.145781	1.100412	26.307444	down	24.824597	24.773188	0.05141	-0.23399	0.2854	26.156688	22.380812	53.722346	25.0625	23.84375	25.1875	36.15625	23.75
CCL	2000-05-10	25.625	26.4375	25.5625	26.25	16.171133	1,708,500	25.96875	25.196407	26.4375	25.196407	25.4	24.340625	24.295	1.03763	25.04389	24.882581	26.576852	1.0625	1.139833	1.096621	26.307444	down	25.04389	24.882581	0.161309	-0.154931	0.316239	26.415885	22.265365	58.504911	25.21875	23.96875	25.21875	36.03125	23.5625
CCL	2000-05-11	26.625	26.6875	26.25	26.5	16.325142	1,068,000	26.515625	25.582578	26.6875	25.582578	25.8125	24.46875	24.2875	1.138533	25.267907	25.00239	26.573838	0.4375	1.089666	1.030709	23.376623	up	25.267907	25.00239	0.265517	-0.070841	0.336358	26.745817	22.191683	59.783727	25.34375	24.09375	25.140625	35.90625	23.375
CCL	2000-05-12	26	26.4375	25.8125	26.0625	16.055622	1,290,400	26.078125	26.049102	26.4375	25.8125	26	24.575	24.29125	1.18457	25.390152	25.080917	26.553786	0.6875	1.06094	0.996388	23.376623	up	25.390152	25.080917	0.309235	0.005174	0.304061	26.944141	22.205859	56.502032	25.40625	24.09375	24.75	34.75	19.5
CCL	2000-05-15	26.1875	26.4375	25.875	26.4375	16.286631	781,900	26.234375	26.063613	26.4375	25.875	26.125	24.796875	24.2975	1.088569	25.551282	25.181404	26.549226	0.5625	1.025337	0.952999	23.376623	up	25.551282	25.181404	0.369878	0.078115	0.291763	26.974012	22.619738	58.599791	25.40625	24.09375	24.296875	34.75	19.125
CCL	2000-05-16	26.5625	27.6875	26.1875	27.375	16.864178	1,578,000	26.953125	26.148994	27.6875	26.148994	26.525	25.053125	24.36	1.060326	25.831854	25.343893	26.581609	1.5	1.059241	1.007699	23.914402	up	25.831854	25.343893	0.487962	0.160084	0.327877	27.173777	22.932473	63.357486	25.90625	24.59375	24.21875	34.75	19.6875
CCL	2000-05-17	26.75	27.375	26.3125	27	16.63316	1,273,900	26.859375	26.55106	27.375	26.3125	26.675	25.2125	24.41	1.10274	26.011569	25.466567	26.598017	1.0625	1.059474	1.013179	23.914402	up	26.011569	25.466567	0.545002	0.237068	0.307934	27.417981	23.007019	60.36899	25.96875	24.59375	24.015625	34.75	18.6875
CCL	2000-05-18	27.25	28.875	27.1875	28.8125	17.749737	1,826,700	28.03125	26.705217	28.875	26.705217	27.1375	25.465625	24.5075	1.310772	26.442481	25.714414	26.684859	1.875	1.117726	1.099362	24.733165	up	26.442481	25.714414	0.728067	0.335268	0.3928	28.087169	22.844081	68.181143	26.78125	25.1875	24.03125	34.75	19
CCL	2000-05-19	28.0625	28.1875	26.9375	27.3125	16.825672	1,982,900	27.625	27.368234	28.1875	26.9375	27.3875	25.634375	24.59	1.320897	26.57633	25.832791	26.709472	1.875	1.171817	1.176925	24.733165	up	26.57633	25.832791	0.743539	0.416922	0.326617	28.276168	22.992582	57.99272	26.78125	25.1875	24.03125	34.75	19.1875
CCL	2000-05-22	28.125	28.125	26.0625	26.1875	16.132627	1,465,200	27.125	27.496617	28.125	26.0625	27.3375	25.759375	24.6525	1.242953	26.51651	25.859066	26.689003	2.0625	1.235437	1.265483	24.733165	up	26.51651	25.859066	0.657445	0.465027	0.192418	28.245281	23.273469	51.747111	27.21875	25.1875	24.03125	34.75	19.390625
CCL	2000-05-23	26.4375	26.625	25.625	25.8125	15.901609	1,055,300	26.125	27.310808	27.310808	25.625	27.025	25.84375	24.71125	1.181947	26.408201	25.855616	26.65463	1	1.21862	1.238935	24.733165	up	26.408201	25.855616	0.552585	0.482538	0.070047	28.207644	23.479856	49.821018	27.25	25.34375	23.609375	34.75	19.0625
CCL	2000-05-24	25.8125	27.4375	25.4375	26.9375	16.594662	1,891,800	26.40625	26.717904	27.4375	25.4375	27.0125	25.959375	24.80625	1.169492	26.489632	25.935756	26.665723	2	1.274433	1.315041	24.733165	up	26.489632	25.935756	0.553876	0.496806	0.05707	28.298359	23.620391	55.207469	27.15625	25.34375	23.609375	34.75	19.5

End of preview. Expand in Data Studio

No dataset card yet

Downloads last month: 9

Size of downloaded dataset files:

32.4 MB

Size of the auto-converted Parquet files:

17.1 MB

Number of rows:

63,657