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	2008-05-12	40.150002	40.759998	39.98	40.720001	29.078672	2,192,300	40.4025	40.200824	40.759998	39.98	40.266	40.465	40.2152	0.916805	40.443413	40.487409	40.650094	1.039997	1.18369	1.153333	38.819294	up	40.443413	40.487409	-0.043995	-0.032439	-0.011557	42.29861	38.63139	51.219175	41.125	40.67	40.690001	40.66	34.970001
CCL	2008-05-13	40.459999	40.73	39.84	39.91	28.500237	2,908,600	40.235	40.301662	40.73	39.84	40.138	40.4975	40.224	0.882728	40.36135	40.444638	40.621071	0.89	1.162712	1.126999	38.819294	up	40.36135	40.444638	-0.083288	-0.042608	-0.040679	42.262957	38.732044	47.162855	41.125	40.67	40.690001	40.66	36.84
CCL	2008-05-14	39.509998	39.91	39.330002	39.619999	28.293146	4,791,000	39.5925	40.268331	40.268331	39.330002	40.086	40.438	40.2154	0.900483	40.247296	40.383553	40.581813	0.579998	1.12109	1.072299	38.819294	up	40.247296	40.383553	-0.136258	-0.061338	-0.074919	42.238966	38.637034	45.765407	41.020001	40.67	40.690001	40.66	35.470001
CCL	2008-05-15	39.48	40.459999	39.389999	40.360001	28.821587	4,986,200	39.9225	39.930415	40.459999	39.389999	40.066	40.386	40.2274	0.871571	40.264635	40.381809	40.573115	1.07	1.11744	1.072069	38.819294	up	40.264635	40.381809	-0.117174	-0.072505	-0.044668	42.129141	38.642858	49.84892	40.600001	40.67	40.690001	40.66	34.400002
CCL	2008-05-16	40.360001	40.5	39.450001	39.650002	28.314568	4,581,500	39.990001	39.926458	40.5	39.450001	40.052001	40.2445	40.2496	0.732317	40.170076	40.327601	40.536914	1.049999	1.112623	1.069862	38.819294	up	40.170076	40.327601	-0.157525	-0.089509	-0.068015	41.709135	38.779865	46.250718	40.285002	40.67	40.690001	40.66	34.48
CCL	2008-05-19	39.610001	40.279999	39.400002	40	28.564508	4,061,700	39.822501	39.958229	40.279999	39.400002	39.908	40.182	40.2812	0.694342	40.143911	40.303334	40.515859	0.879997	1.096007	1.050876	38.819294	up	40.143911	40.303334	-0.159424	-0.103492	-0.055931	41.570685	38.793315	48.234362	40.285002	40.67	40.67	40.66	35.529999
CCL	2008-05-20	39.209999	39.48	39.060001	39.220001	28.007498	5,431,400	39.2425	39.890365	39.890365	39.060001	39.770001	40.127	40.3092	0.725694	40.001771	40.223087	40.465041	0.939999	1.084864	1.039788	38.819294	up	40.001771	40.223087	-0.221317	-0.127057	-0.09426	41.578389	38.675612	44.309693	39.93	40.67	40.67	40.66	33.470001
CCL	2008-05-21	38.02	38.259998	37.32	37.43	27.004658	8,856,400	37.7575	39.566433	39.566433	37.32	39.332001	40.0295	40.2784	0.932785	39.606114	40.016192	40.34602	1.900001	1.143088	1.125809	41.167427	down	39.606114	40.016192	-0.410078	-0.183661	-0.226417	41.895071	38.163929	36.891235	39.039999	40.055001	40.16	40.66	32.93
CCL	2008-05-22	37.32	38.400002	37.259998	37.950001	27.379808	5,557,200	37.7325	38.661966	38.661966	37.259998	38.850001	39.9395	40.2684	1.041656	39.351327	39.863141	40.252058	1.140004	1.142867	1.127229	41.167427	down	39.351327	39.863141	-0.511814	-0.249292	-0.262522	42.022811	37.856189	40.032238	39.009998	40.025	40.16	40.66	32.959999
CCL	2008-05-23	37.669998	37.669998	36.919998	36.990002	26.687214	4,380,000	37.312499	38.197233	38.197233	36.919998	38.318001	39.8165	40.2236	1.230602	38.988046	39.650316	40.124134	1.030003	1.134806	1.117506	40.647517	down	38.988046	39.650316	-0.662269	-0.331887	-0.330382	42.277704	37.355297	36.427608	38.824999	39.855	40.16	40.384998	32.299999
CCL	2008-05-27	37.369999	38.209999	37.209999	38.080002	27.473606	3,603,100	37.7175	37.754866	38.209999	37.209999	37.934001	39.744	40.2282	1.289664	38.848347	39.533996	40.043972	1.219997	1.140891	1.127755	40.647517	down	38.848347	39.533996	-0.685649	-0.40264	-0.283009	42.323329	37.164671	42.732784	38.709999	39.814999	40.2975	39.82	32.23
CCL	2008-05-28	38.59	39.080002	38.380001	38.830002	28.014719	4,941,500	38.720001	37.736183	39.080002	37.736183	37.856001	39.7	40.2752	1.305796	38.845525	39.481848	39.996366	1	1.130827	1.11498	40.647517	down	38.845525	39.481848	-0.636324	-0.449376	-0.186947	42.311593	37.088408	46.653405	38.709999	39.814999	40.2975	39.82	31.889999
CCL	2008-05-29	38.240002	39.18	38.02	39.02	28.1518	4,436,700	38.615001	38.228092	39.18	38.02	38.174001	39.642501	40.288	1.309326	38.872367	39.447637	39.958077	1.16	1.132911	1.119482	40.647517	down	38.872367	39.447637	-0.57527	-0.474555	-0.100715	42.261152	37.023849	47.631523	38.709999	39.814999	40.2975	39.82	32.349998
CCL	2008-05-30	39.099998	40.200001	38.849998	40.060001	28.902126	5,540,300	39.5525	38.421546	40.200001	38.421546	38.596001	39.568001	40.3372	1.23538	39.05508	39.492998	39.962074	1.350003	1.148417	1.142534	40.647517	down	39.05508	39.492998	-0.437918	-0.467228	0.02931	42.03876	37.097241	52.739534	38.599999	39.814999	40.51	39.82	34.259998
CCL	2008-06-02	39.450001	39.599998	38.970001	39.279999	28.339375	5,721,900	39.325	38.987023	39.599998	38.970001	39.054001	39.435001	40.305	1.102626	39.089683	39.47722	39.935326	1.09	1.144245	1.137281	40.647517	down	39.089683	39.47722	-0.387537	-0.451289	0.063753	41.640252	37.229749	48.888024	38.56	39.814999	40.6	39.82	32.400002
CCL	2008-06-03	39	39.139999	37.790001	38.23	27.581829	5,944,900	38.54	39.156011	39.156011	37.790001	39.084	39.298001	40.2226	1.071652	38.957424	39.384833	39.86845	1.489998	1.168941	1.172552	40.647517	down	38.957424	39.384833	-0.427409	-0.446513	0.019104	41.441304	37.154697	44.207753	38.56	39.814999	40.79	39.82	30.879999
CCL	2008-06-04	38.34	39.299999	38.189999	38.580002	27.834351	5,261,100	38.6025	38.848006	39.299999	38.189999	39.034	39.199501	40.152	1.040604	38.899359	39.325216	39.817923	1.11	1.164731	1.166297	40.647517	down	38.899359	39.325216	-0.425857	-0.442382	0.016525	41.280709	37.118292	46.061431	38.56	39.814999	40.8575	39.82	30.290001
CCL	2008-06-05	38.779999	39.560001	38.57	39.349998	28.389874	2,854,400	39.065	38.725253	39.560001	38.57	39.1	39.173001	40.115	1.029047	38.968688	39.327052	39.799573	0.990001	1.152251	1.148667	40.647517	down	38.968688	39.327052	-0.358364	-0.425578	0.067215	41.231094	37.114907	49.997433	38.56	39.814999	40.8575	39.82	29.969999
CCL	2008-06-06	38.48	38.57	37.200001	37.23	26.860363	5,042,500	37.87	38.895126	38.895126	37.200001	38.534	39.011501	40.0442	1.069113	38.701198	39.171715	39.698805	2.149997	1.223518	1.2488	40.647517	down	38.701198	39.171715	-0.470517	-0.434566	-0.035951	41.149727	36.873275	41.103962	38.700001	39.814999	40.8575	39.82	30.25
CCL	2008-06-09	37.27	37.610001	36.57	36.950001	26.658348	2,775,200	37.1	38.382563	38.382563	36.57	38.068	38.873001	39.9892	1.14894	38.431783	39.007143	39.591009	1.040001	1.21041	1.22792	40.647517	down	38.431783	39.007143	-0.57536	-0.462725	-0.112635	41.170881	36.57512	40.089673	38.385001	39.64	40.7175	39.82	33.209999
CCL	2008-06-10	36.610001	37.619999	36.549999	37.470001	27.033516	3,544,900	37.0625	37.741282	37.741282	36.549999	37.916	38.710501	39.929	1.102869	38.283816	38.893281	39.507832	1.07	1.200381	1.212128	40.647517	down	38.283816	38.893281	-0.609465	-0.492073	-0.117392	40.916239	36.504762	42.907342	38.375	39.209999	40.8375	39.82	36.41
CCL	2008-06-11	37.049999	37.209999	36.200001	36.209999	26.12446	5,107,300	36.6675	37.401891	37.401891	36.200001	37.442	38.525501	39.7904	1.19735	37.964768	38.694519	39.378505	1.27	1.205353	1.217916	40.358747	down	37.964768	38.694519	-0.729752	-0.539609	-0.190143	40.920201	36.130801	38.217068	38.200001	38.720002	40.8375	39.82	36.639999
CCL	2008-06-12	36.639999	37.130001	36.34	36.650002	26.441914	3,858,300	36.690001	37.034695	37.130001	36.34	36.902001	38.377001	39.6706	1.237949	37.762496	38.543074	39.271505	0.920002	1.184971	1.188124	40.299373	down	37.762496	38.543074	-0.780578	-0.587802	-0.192775	40.852898	35.901104	40.656608	37.9	38.720002	40.8375	39.82	35.419998
CCL	2008-06-13	37.16	37.220001	36.560001	36.990002	26.687214	2,369,700	36.982501	36.862348	37.220001	36.560001	36.854001	38.208501	39.5684	1.181913	37.643651	38.428031	39.182035	0.66	1.147473	1.135312	40.295936	down	37.643651	38.428031	-0.784381	-0.627118	-0.157262	40.572327	35.844675	42.544509	37.880001	38.5	40.86	39.82	39.73
CCL	2008-06-16	36.48	36.619999	35.959999	36.220001	26.13168	4,802,700	36.32	36.922424	36.922424	35.959999	36.708001	38.037001	39.4596	1.21025	37.424628	38.264473	39.065876	1.030003	1.139082	1.124781	39.664342	down	37.424628	38.264473	-0.839846	-0.669664	-0.170182	40.457501	35.6165	39.481178	37.76	38.359999	40.815	39.82	39.900002
CCL	2008-06-17	36.209999	36.209999	35.509998	35.509998	25.619427	5,728,700	35.859999	36.621212	36.621212	35.509998	36.316	37.812501	39.3288	1.242954	37.130069	38.060438	38.92643	0.710003	1.108434	1.083303	39.109908	down	37.130069	38.060438	-0.930369	-0.721805	-0.208564	40.298409	35.326592	36.846656	37.535	38.134998	40.815	39.82	37.630001
CCL	2008-06-18	34.91	35.279999	34.349998	34.970001	25.229841	12,724,300	34.8775	36.240605	36.240605	34.349998	36.068001	37.600001	39.1972	1.348477	36.797751	37.831517	38.771276	1.16	1.112117	1.090973	38.087917	down	36.797751	37.831517	-1.033766	-0.784197	-0.249569	40.296954	34.903047	34.937174	36.459999	37.539999	40.8975	39.82	37.91
CCL	2008-06-19	34.200001	37.060001	33.869999	36.84	26.578987	12,320,800	35.4925	35.559052	37.060001	33.869999	36.106	37.570501	39.1336	1.358805	36.804251	37.758071	38.69554	3.190002	1.260538	1.300876	38.087917	down	36.804251	37.758071	-0.95382	-0.818122	-0.135699	40.288112	34.85289	45.474934	35.744999	37.185	40.8975	39.82	36.130001
CCL	2008-06-20	35.790001	36.09	35.09	35.470001	25.590578	9,554,100	35.610001	35.525776	36.09	35.09	35.802	37.446501	39.0378	1.433458	36.598982	37.588585	38.569048	1.75	1.295499	1.345788	38.087917	down	36.598982	37.588585	-0.989603	-0.852418	-0.137185	40.313417	34.579584	40.322353	35.744999	37.185	40.845	39.82	38.209999
CCL	2008-06-23	34.830002	35.220001	34.349998	34.400002	24.8186	5,322,500	34.700001	35.567888	35.567888	34.349998	35.438	37.317001	38.9314	1.585769	36.260677	37.352393	38.405556	1.120003	1.282964	1.32321	38.087917	down	36.260677	37.352393	-1.091716	-0.900278	-0.191439	40.488539	34.145462	36.813925	35.545	37.185	40.635	39.82	37.509998
CCL	2008-06-24	34.130001	34.799999	33.900002	34.48	24.876322	5,797,200	34.327501	35.133945	35.133945	33.900002	35.232001	37.137001	38.825	1.695148	35.986727	37.139623	38.251613	0.899997	1.255609	1.280888	38.087917	down	35.986727	37.139623	-1.152897	-0.950801	-0.202095	40.527297	33.746704	37.253503	35.545	37.074999	40.477501	39.82	36.939999
CCL	2008-06-25	34.68	36.240002	34.630001	35.529999	25.633858	5,888,300	35.270001	34.730723	36.240002	34.630001	35.344	36.972	38.7504	1.68224	35.916461	37.020392	38.144883	1.760002	1.291637	1.3288	38.087917	down	35.916461	37.020392	-1.103931	-0.981427	-0.122504	40.336481	33.60752	42.871278	35.545	37.035	40.477501	39.82	36.560001
CCL	2008-06-26	34.700001	34.939999	33.439999	33.470001	24.147633	6,652,000	34.1375	35.000362	35.000362	33.439999	34.670001	36.6945	38.6036	1.781458	35.540083	36.7574	37.961554	2.09	1.348663	1.40492	38.087917	down	35.540083	36.7574	-1.217317	-1.028605	-0.188712	40.257417	33.131584	36.051625	35.25	36.82	40.3	39.82	37.360001
CCL	2008-06-27	33.259998	33.360001	32.43	32.93	23.758039	6,008,300	32.995	34.568931	34.568931	32.43	34.162	36.338	38.4342	1.785929	35.138531	36.473889	37.764238	1.040001	1.326616	1.368428	37.000284	down	35.138531	36.473889	-1.335358	-1.089956	-0.245402	39.909858	32.766142	34.502253	34.745001	36.315001	39.5475	39.82	40.18
CCL	2008-06-30	33.310001	33.549999	32.759998	32.959999	23.779673	5,992,900	33.144999	33.781965	33.781965	32.759998	33.874	36.022	38.2438	1.79707	34.803373	36.213601	37.575837	0.790001	1.288286	1.310585	37.000284	down	34.803373	36.213601	-1.410228	-1.15401	-0.256218	39.61614	32.427861	34.670226	34.745001	36.315001	39.517499	39.82	39.779999
CCL	2008-07-01	31.83	32.630001	31.6	32.299999	23.303509	6,761,800	32.09	33.463482	33.463482	31.6	33.438	35.7255	38.0648	1.899855	34.418238	35.923704	37.368941	1.359999	1.293408	1.315527	36.06158	down	34.418238	35.923704	-1.505466	-1.224301	-0.281165	39.52521	31.925791	32.684254	34.330001	35.900001	39.339999	39.82	37.630001
CCL	2008-07-02	32.610001	32.900002	32.150002	32.23	23.253	6,145,200	32.472501	32.776741	32.900002	32.150002	32.778	35.408	37.903	1.928099	34.081586	35.650097	37.167414	0.75	1.254594	1.258974	36.06158	down	34.081586	35.650097	-1.56851	-1.293143	-0.275367	39.264198	31.551803	32.471805	33.920001	35.900001	39.262499	39.82	39.900002
CCL	2008-07-03	32.77	32.880001	31.82	31.889999	23.007706	3,738,700	32.34	32.624621	32.880001	31.82	32.461999	35.035	37.7532	1.845166	33.744419	35.371571	36.960457	1.060001	1.240694	1.239077	36.06158	down	33.744419	35.371571	-1.627152	-1.359945	-0.267207	38.725333	31.344668	31.404041	33.920001	35.900001	39.262499	39.82	40.82
CCL	2008-07-07	31.83	32.66	31.709999	32.349998	23.339582	6,959,000	32.137499	32.482311	32.66	31.709999	32.345999	34.791	37.6052	1.862209	33.529893	35.147751	36.779654	0.950001	1.21993	1.210169	35.815507	down	33.529893	35.147751	-1.617858	-1.411528	-0.20633	38.515418	31.066582	34.540247	33.920001	35.900001	39.262499	39.82	39.189999
CCL	2008-07-08	32.77	34.389999	32.560001	34.259998	24.717594	9,455,600	33.495	32.309905	34.389999	32.309905	32.605999	34.6565	37.5014	1.793959	33.642216	35.081991	36.680844	2.040001	1.278507	1.293152	35.815507	down	33.642216	35.081991	-1.439775	-1.417177	-0.022598	38.244418	31.068582	45.651326	33.920001	35.599999	39.207499	40.23	37.689999
CCL	2008-07-09	34.279999	34.349998	32.310001	32.400002	23.375656	7,239,100	33.335	32.902452	34.349998	32.310001	32.625999	34.403	37.3588	1.732632	33.451107	34.883325	36.512968	2.039997	1.332899	1.367837	35.815507	down	33.451107	34.883325	-1.432219	-1.420185	-0.012033	37.868264	30.937736	38.752908	33.27	35.580001	39.187499	40.23	39.279999
CCL	2008-07-10	32.220001	32.419998	30.559999	30.879999	22.279018	10,833,100	31.519999	33.118726	33.118726	30.559999	32.355999	34.1365	37.1822	1.846249	33.055552	34.586783	36.292067	1.859999	1.370549	1.417053	35.741157	down	33.055552	34.586783	-1.531231	-1.442395	-0.088837	37.828999	30.444001	34.204158	32.474999	35.06	39.187499	40.23	39.470001
CCL	2008-07-11	30.469999	30.889999	29.67	30.290001	21.85335	8,431,100	30.33	32.319363	32.319363	29.67	32.036	33.8185	36.9846	1.936077	32.630082	34.268503	36.056692	1.219999	1.359795	1.397348	34.472042	down	32.630082	34.268503	-1.63842	-1.4816	-0.156821	37.690654	29.946346	32.604398	32.03	34.615001	39.187499	40.23	38.209999
CCL	2008-07-14	31.23	31.23	29.93	29.969999	21.622482	4,580,900	30.59	31.324681	31.324681	29.93	31.56	33.4675	36.753	1.966937	32.220839	33.950095	35.817998	1.3	1.355524	1.387613	34.472042	down	32.220839	33.950095	-1.729256	-1.531131	-0.198125	37.401374	29.533626	31.737369	32.03	34.12	39.187499	40.23	36.82
CCL	2008-07-15	30.290001	30.99	29.219999	30.25	21.824499	7,368,200	30.1875	30.95734	30.99	29.219999	30.758	33.169	36.5192	1.980191	31.917633	33.676014	35.599645	1.770001	1.38513	1.425852	34.382554	down	31.917633	33.676014	-1.758381	-1.576581	-0.1818	37.129382	29.208617	33.406089	31.804999	33.419999	39.2575	40.23	35.759998
CCL	2008-07-16	30.049999	33.240002	30.01	33.209999	23.960047	10,548,800	31.6275	30.57242	33.240002	30.01	30.92	33.054	36.364	1.902338	32.116458	33.641494	35.505934	3.230002	1.516906	1.606267	34.382554	down	32.116458	33.641494	-1.525036	-1.566272	0.041236	36.858675	29.249324	47.904421	31.804999	33.419999	39.0125	40.055001	36.009998
CCL	2008-07-17	33.459999	37.07	33	36.41	26.268749	14,717,300	34.985	31.09996	37.07	31.09996	32.026	33.126	36.2812	2.003246	32.777003	33.846569	35.541387	4.07	1.69927	1.85264	29.47708	up	32.777003	33.846569	-1.069565	-1.466931	0.397365	37.132492	29.119508	58.438914	33.145	33.22	38.7925	40.045	37.259998
CCL	2008-07-18	35.459999	36.900002	35.310001	36.639999	26.434696	7,925,400	36.0775	33.04248	36.900002	33.04248	33.295999	33.116	36.2164	1.984138	33.37131	34.053489	35.58447	1.590001	1.691465	1.826376	30.625873	up	33.37131	34.053489	-0.682179	-1.30998	0.627801	37.084276	29.147723	59.079409	33.145	33.22	38.460001	39.870001	36.360001
CCL	2008-07-21	36.169998	36.639999	35.259998	35.419998	25.554497	5,682,500	35.872498	34.55999	36.639999	34.55999	34.385999	33.1135	36.1156	1.981045	33.686493	34.154712	35.57802	1.380001	1.669218	1.781739	30.625873	up	33.686493	34.154712	-0.468219	-1.141628	0.673409	37.07559	29.15141	54.299263	33.145	33.22	38.310001	39.870001	36
CCL	2008-07-22	35.16	39.860001	34.970001	39.73	28.664045	14,644,500	37.430001	35.216244	39.860001	34.970001	36.281999	33.38	36.1158	2.463083	34.616263	34.567697	35.740843	4.89	1.899274	2.092565	31.137307	up	34.616263	34.567697	0.048567	-0.903589	0.952156	38.306166	28.453833	65.055982	34.54	34.54	38.190001	39.870001	36.23
CCL	2008-07-23	39.73	41.150002	38.669998	39.900002	28.786699	10,351,800	39.862501	36.323122	41.150002	36.323122	37.62	33.651	36.0994	2.857128	35.429146	34.962682	35.903947	2.480004	1.940754	2.131309	33.516074	up	35.429146	34.962682	0.466464	-0.629579	1.096043	39.365255	27.936744	65.401897	35.185001	35.185001	38.059999	39.375	37.779999
CCL	2008-07-24	39.27	39.360001	37.389999	37.630001	27.148951	6,715,700	38.4125	38.092811	39.360001	37.389999	37.864	33.756	36.0538	2.966317	35.767739	35.160261	35.971636	2.510003	1.981415	2.169178	33.516074	up	35.767739	35.160261	0.607478	-0.382167	0.989645	39.688634	27.823365	57.252123	35.185001	35.185001	37.834999	39.15	37.060001
CCL	2008-07-25	37.990002	38.93	37.580002	37.91	27.350964	4,893,600	38.102501	38.252656	38.93	37.580002	38.118	33.978	36.0196	3.106614	36.097318	35.363946	36.04765	1.349998	1.936314	2.08726	33.516074	up	36.097318	35.363946	0.733372	-0.159059	0.892432	40.191228	27.764772	57.948196	35.185001	35.185001	36.999999	38.57	39.130001
CCL	2008-07-28	37.5	37.830002	36.07	36.130001	26.066742	7,001,300	36.882501	38.177578	38.177578	36.07	38.260001	34.138	35.935	3.132098	36.102346	35.42069	36.050879	1.84	1.929434	2.062534	33.516074	up	36.102346	35.42069	0.681655	0.009084	0.672572	40.402196	27.873803	52.13617	35.580001	35.185001	36.464999	38.33	39.049999
CCL	2008-07-29	36.169998	38.439999	36.169998	38.209999	27.56741	6,471,100	37.247499	37.53004	38.439999	36.169998	37.956001	34.4005	35.9062	3.2461	36.4266	35.627306	36.135551	2.309998	1.956617	2.08728	33.516074	up	36.4266	35.627306	0.799294	0.167126	0.632169	40.8927	27.9083	57.500322	37.075001	35.185001	36.464999	38.33	37.900002
CCL	2008-07-30	37.919998	38.599998	36.560001	37.509998	27.062378	6,151,500	37.647499	37.388769	38.599998	36.560001	37.478	34.661	35.8564	3.277562	36.593277	35.766765	36.189451	2.039997	1.962573	2.082552	33.516074	up	36.593277	35.766765	0.826512	0.299003	0.527509	41.216123	28.105876	55.255959	38.060002	35.185001	36.365	38.33	38.990002
CCL	2008-07-31	36.68	37.959999	36.66	36.939999	26.651136	6,853,800	37.06	37.518134	37.959999	36.66	37.339999	34.8965	35.8108	3.262875	36.646619	35.853671	36.218884	1.299999	1.915246	2.004297	33.516074	up	36.646619	35.853671	0.792948	0.397792	0.395156	41.422249	28.37075	53.427245	38.060002	35.185001	36.31	38.33	40.709999
CCL	2008-08-01	37.830002	37.830002	36.150002	36.560001	26.376976	5,322,900	37.092502	37.289067	37.830002	36.150002	37.07	35.13	35.7934	3.202946	36.633293	35.905992	36.232261	1.68	1.898443	1.971867	33.516074	up	36.633293	35.905992	0.727301	0.463694	0.263607	41.535892	28.724107	52.187241	38.060002	35.185001	36.29	38.33	40.02
CCL	2008-08-04	36.919998	37.720001	36.610001	37.360001	26.954157	4,667,200	37.1525	37.190784	37.720001	36.610001	37.316	35.3805	35.7816	3.169824	36.745094	36.013696	36.276486	1.16	1.845697	1.89068	33.516074	up	36.745094	36.013696	0.731398	0.517235	0.214163	41.720148	29.040852	54.577394	38.610001	35.185001	36.035	38.115	39.599998
CCL	2008-08-05	38.950001	40.240002	38.639999	40.18	28.988697	7,972,100	39.502501	37.171642	40.240002	37.171642	37.71	35.6765	35.8454	3.331945	37.273541	36.322311	36.429565	2.880001	1.919576	1.989612	33.516074	up	37.273541	36.322311	0.95123	0.604034	0.347196	42.34039	29.01261	61.822334	38.155001	35.185001	35.530001	37.610001	40.25
CCL	2008-08-06	39.75	39.970001	38.959999	39.779999	28.700104	4,501,300	39.615	38.337071	39.970001	38.337071	38.164	36.0455	35.8794	3.358534	37.65915	36.578436	36.560955	1.220001	1.869606	1.912651	33.727046	up	37.65915	36.578436	1.080714	0.69937	0.381344	42.762569	29.328431	60.351883	38.155001	35.185001	35.530001	37.610001	41.099998
CCL	2008-08-07	38.119999	38.450001	37.41	37.630001	27.148951	6,514,800	37.9025	38.976036	38.976036	37.41	38.302	36.383	35.8554	3.144464	37.654666	36.65633	36.602878	2.369999	1.905349	1.958386	33.727046	up	37.654666	36.65633	0.998336	0.759163	0.239173	42.671928	30.094072	53.048268	38.155001	35.185001	35.115001	37.195001	41.02
CCL	2008-08-08	38.25	40.029999	38.07	39.900002	28.786699	5,539,500	39.0625	38.439268	40.029999	38.07	38.970001	36.8635	35.873	2.888202	38.000102	36.896602	36.732177	2.399998	1.940681	2.002547	33.727046	up	38.000102	36.896602	1.1035	0.82803	0.27547	42.639904	31.087096	58.727395	38.195002	35.185001	34.910001	37.155	40.970001
CCL	2008-08-11	39.709999	41.490002	39.639999	40.82	29.450447	5,306,700	40.415	38.750884	41.490002	38.750884	39.662	37.406	35.8882	2.520859	38.433932	37.187224	36.892484	1.850003	1.934204	1.987293	34.603122	up	38.433932	37.187224	1.246709	0.911766	0.334942	42.447719	32.364281	60.797034	38.820002	35.355001	34.910001	37.155	38.93
CCL	2008-08-12	39.779999	40.669998	38.93	39.189999	28.274446	7,163,200	39.642499	39.582942	40.669998	38.93	39.464	37.853	35.8864	1.901773	38.55025	37.335578	36.982582	1.89	1.931046	1.977564	34.603122	up	38.55025	37.335578	1.214673	0.972347	0.242325	41.656545	34.049455	55.48798	38.820002	35.355001	34.910001	37.155	39.23
CCL	2008-08-13	38.009998	38.66	37.439999	37.689999	27.192234	6,440,600	37.949999	39.612721	39.612721	37.439999	39.046	38.077	35.8756	1.559076	38.417904	37.361831	37.010324	1.75	1.918114	1.954807	34.603122	up	38.417904	37.361831	1.056073	0.989093	0.06698	41.195152	34.958848	51.068456	38.820002	35.355001	34.76	37.155	39.759998
CCL	2008-08-14	37.200001	39.509998	37.049999	39.279999	28.339375	5,618,800	38.259999	38.78136	39.509998	37.049999	39.376	38.2205	35.8896	1.529364	38.550534	37.503918	37.099331	2.459999	1.956821	2.005326	34.603122	up	38.550534	37.503918	1.046616	1.000597	0.046019	41.279227	35.161773	55.146599	39.050001	35.355001	34.425	37.155	37.389999
CCL	2008-08-15	38.630001	39.950001	38.57	39.470001	28.476463	4,990,300	39.155001	38.52068	39.950001	38.52068	39.29	38.362	35.892	1.506179	38.69199	37.649553	37.192299	1.380001	1.915619	1.942794	34.603122	up	38.69199	37.649553	1.042437	1.008965	0.033472	41.374358	35.349642	55.622571	39.270001	35.355001	33.7675	36.634999	37.220001
CCL	2008-08-18	38.990002	39.110001	37.869999	38.209999	27.56741	4,547,300	38.545	38.83784	39.110001	37.869999	38.767999	38.5015	35.9116	1.339314	38.617838	37.691068	37.232208	1.600002	1.893075	1.908515	34.603122	up	38.617838	37.691068	0.92677	0.992526	-0.065756	41.180127	35.822873	51.704166	39.270001	35.355001	33.3225	36.19	36.880001
CCL	2008-08-19	37.549999	37.650002	36.34	36.82	26.564566	4,807,800	37.09	38.69142	38.69142	36.34	38.294	38.356	35.909	1.356782	38.341247	37.626544	37.216043	1.869999	1.891427	1.904663	34.603122	up	38.341247	37.626544	0.714703	0.936962	-0.222258	41.069564	35.642436	47.711107	38.915001	35.355001	33.075	36.19	36.259998
CCL	2008-08-20	36.360001	36.73	35.549999	35.759998	26.083151	6,454,800	36.1	37.89071	37.89071	35.549999	37.907999	38.149	35.8748	1.423017	37.944132	37.488282	37.158944	1.270001	1.847039	1.841197	34.603122	up	37.944132	37.488282	0.455851	0.840739	-0.384889	40.995034	35.302965	44.865532	38.520001	35.750001	32.612499	35.964999	35.5
CCL	2008-08-21	35.75	36.23	35.360001	36.009998	26.265497	4,911,900	35.8375	36.995355	36.995355	35.360001	37.253999	38.068	35.8708	1.498233	37.646573	37.378779	37.113887	0.869999	1.777251	1.744077	34.603122	up	37.646573	37.378779	0.267794	0.72615	-0.458356	41.064466	35.071534	45.688271	38.425001	37.245001	32.612499	35.964999	33.23
CCL	2008-08-22	36.419998	37.290001	36.220001	37.259998	27.177248	3,587,500	36.7975	36.416427	37.290001	36.220001	36.811999	38.0355	35.883	1.508853	37.5871	37.369981	37.119617	1.280003	1.741733	1.69767	34.603122	up	37.5871	37.369981	0.217119	0.624344	-0.407225	41.053206	35.017794	49.72772	38.015	38.230002	33.1825	35.544999	35.349998
CCL	2008-08-25	37	37.25	36.080002	36.360001	26.5208	3,597,800	36.672501	36.606963	37.25	36.080002	36.441999	38.047	35.8704	1.494373	37.398316	37.295167	37.089828	1.179996	1.701609	1.645902	34.603122	up	37.398316	37.295167	0.103148	0.520105	-0.416957	41.035745	35.058254	47.016325	37.655001	38.230002	33.1825	35.230001	35.970001
CCL	2008-08-26	35.970001	36.529999	35.610001	36	26.258205	2,757,300	36.0275	36.639732	36.639732	35.610001	36.277999	37.9365	35.866	1.561869	37.18319	37.199229	37.04709	0.919998	1.64578	1.573312	34.603122	up	37.18319	37.199229	-0.016039	0.412876	-0.428915	41.060238	34.812761	45.937359	37.655001	38.230002	33.1825	35.230001	34.68
CCL	2008-08-27	35.990002	36.52	35.52	36.23	26.425972	2,735,300	36.065001	36.333616	36.52	35.52	36.371999	37.8725	35.8804	1.605871	37.036545	37.127434	37.015047	1	1.599652	1.515981	34.603122	up	37.036545	37.127434	-0.090889	0.312123	-0.403012	41.084241	34.660758	46.777711	37.655001	38.425001	34.54	35.009999	32.740002
CCL	2008-08-28	36.439999	37.779999	36.400002	37.779999	27.556541	4,878,400	37.1	36.199308	37.779999	36.199308	36.726	37.9145	35.9366	1.591115	37.150923	37.175772	37.045045	1.549999	1.596106	1.519383	34.603122	up	37.150923	37.175772	-0.024849	0.244729	-0.269578	41.09673	34.732269	52.173121	37.235001	38.425001	35.185001	35.185001	30.950001
CCL	2008-08-29	36.630001	37.48	36.580002	37.060001	27.031376	4,487,700	36.937501	36.649654	37.48	36.580002	36.686	37.9395	35.941	1.572532	37.136935	37.167197	37.045631	1.199997	1.567812	1.487444	34.603122	up	37.136935	37.167197	-0.030262	0.189731	-0.219992	41.084565	34.794435	49.65499	36.57	38.425001	35.185001	35.185001	29.59
CCL	2008-09-02	38.060001	40.200001	38.060001	39.130001	28.541224	10,544,800	38.862501	36.793578	40.200001	36.793578	37.24	38.028	36.0142	1.587934	37.44356	37.31259	37.127371	3.14	1.680111	1.6527	34.603122	up	37.44356	37.31259	0.130971	0.177979	-0.047008	41.203867	34.852132	56.20025	37.780001	38.425001	35.185001	35.185001	29.59
CCL	2008-09-03	38.470001	39.330002	38.470001	39.049999	28.482862	5,354,200	38.830001	37.828039	39.330002	37.828039	37.85	37.9715	36.1072	1.526238	37.690705	37.441287	37.202769	0.860001	1.621532	1.57343	34.603122	up	37.690705	37.441287	0.249418	0.192267	0.057152	41.023977	34.919023	55.897781	37.780001	38.425001	35.382501	35.185001	27.92
CCL	2008-09-04	38.060001	38.279999	37.82	37.900002	27.64407	6,385,800	38.015001	38.32902	38.32902	37.82	38.184	37.8775	36.1756	1.465685	37.722904	37.475266	37.230111	1.229999	1.593565	1.539087	34.603122	up	37.722904	37.475266	0.247639	0.203341	0.044298	40.808869	34.946131	51.598831	37.860001	38.425001	36.130001	35.185001	28.02
CCL	2008-09-05	37.580002	39.110001	37.400002	38.990002	28.439112	6,916,100	38.270002	38.17201	39.110001	37.400002	38.426001	37.9455	36.2448	1.485019	37.917843	37.587468	37.299126	1.709999	1.601882	1.556178	34.603122	up	37.917843	37.587468	0.330374	0.228748	0.101627	40.915537	34.975463	55.121867	37.860001	38.425001	36.622501	35.185001	30.969999
CCL	2008-09-08	40.110001	40.73	38.75	40.709999	29.693659	6,898,400	40.075	38.221006	40.73	38.221006	39.156001	37.986	36.3896	1.55072	38.347405	37.818767	37.432886	1.98	1.628891	1.59856	34.94432	up	38.347405	37.818767	0.528638	0.288726	0.239912	41.087439	34.884561	60.061947	38.125	38.425001	36.622501	35.185001	30.35
CCL	2008-09-09	40.919998	42.049999	39.970001	40.02	29.190384	10,839,600	40.74	39.148003	42.049999	39.148003	39.334	37.946	36.5314	1.482592	38.604727	37.981821	37.534342	2.079998	1.661112	1.646704	36.069888	up	38.604727	37.981821	0.622906	0.355562	0.267344	40.911183	34.980816	57.335313	38.785	38.705	36.622501	35.185001	27.82
CCL	2008-09-10	40.27	40.27	38.75	39.599998	28.884037	6,847,800	39.7225	39.944001	40.27	38.75	39.444	37.9665	36.6642	1.503387	38.757846	38.101686	37.615348	1.52	1.651033	1.634033	36.069888	up	38.757846	38.101686	0.65616	0.415681	0.240478	40.973273	34.959726	55.678393	39.225001	38.705	36.897501	35.185001	29.32
CCL	2008-09-11	39.080002	40.27	38.529999	40.25	29.358141	6,569,600	39.5325	39.83325	40.27	38.529999	39.914	38.0945	36.8232	1.585352	38.987408	38.26082	37.718667	1.740001	1.657388	1.64463	36.069888	up	38.987408	38.26082	0.726588	0.477863	0.248725	41.265205	34.923795	57.715029	39.315001	38.705	36.670001	35.185001	29.59
CCL	2008-09-12	39.84	41.220001	39.32	41.099998	29.978134	7,468,000	40.37	39.682875	41.220001	39.32	40.335999	38.1855	37.0006	1.704722	39.312422	38.47113	37.851269	1.900001	1.674717	1.670167	36.069888	up	39.312422	38.47113	0.841292	0.550549	0.290743	41.594945	34.776055	60.285069	39.725001	38.705	36.670001	35.185001	30.07
CCL	2008-09-15	39.919998	42.240002	39.709999	41.02	29.919777	11,090,800	40.7225	40.026438	42.240002	39.709999	40.397999	38.263	37.1832	1.798827	39.575126	38.659935	37.975533	2.530003	1.735809	1.756151	36.069888	up	39.575126	38.659935	0.915191	0.623477	0.291714	41.860654	34.665345	59.91597	39.820002	38.800001	36.670001	35.185001	29.92
CCL	2008-09-16	39.689999	42.18	39.560001	40.970001	29.883308	8,051,100	40.6	40.374469	42.18	39.560001	40.587999	38.401	37.3556	1.897699	39.789722	38.831051	38.092963	2.619999	1.798966	1.842536	36.069888	up	39.789722	38.831051	0.958671	0.690516	0.268155	42.196398	34.605601	59.670072	39.820002	38.800001	36.690001	35.185001	28.16
CCL	2008-09-17	40.299999	40.380001	38.18	38.93	28.395338	10,353,400	39.4475	40.487234	40.487234	38.18	40.454	38.5065	37.449	1.863523	39.657457	38.838381	38.125788	2.790001	1.869754	1.937282	36.069888	up	39.657457	38.838381	0.819077	0.716228	0.102849	42.233546	34.779453	50.553736	39.820002	38.800001	37.087501	35.355001	27.309999
CCL	2008-09-18	39.720001	39.799999	37.150002	39.23	28.614153	13,153,800	38.975001	39.967367	39.967367	37.150002	40.25	38.68	37.5856	1.752589	39.591695	38.867389	38.16909	2.649997	1.925486	2.008554	36.069888	up	39.591695	38.867389	0.724305	0.717844	0.006462	42.185178	35.174822	51.721862	39.695002	38.800001	37.087501	35.355001	26.52
CCL	2008-09-19	41.950001	42.389999	39	39.759998	29.000736	8,794,100	40.775	39.471184	42.389999	39	39.982	38.8675	37.7632	1.649468	39.617588	38.933509	38.231479	3.389999	2.030094	2.146698	36.069888	up	39.617588	38.933509	0.684079	0.711091	-0.027012	42.166436	35.568564	53.798451	39.770001	38.875	37.087501	35.355001	25.040001
CCL	2008-09-22	40.150002	40.150002	37.040001	37.389999	27.272066	8,086,600	38.682501	40.123092	40.150002	37.040001	39.256	38.874	37.9052	1.643044	39.274882	38.819175	38.198479	3.110001	2.10723	2.243029	36.069888	up	39.274882	38.819175	0.455707	0.660014	-0.204307	42.160087	35.587913	44.566963	39.715	38.875	37.202501	35.355001	27.719999
CCL	2008-09-23	37.529999	38.310001	37.02	37.220001	27.148079	4,790,000	37.52	39.402796	39.402796	37.02	38.506	38.917	38.0502	1.583979	38.958746	38.700717	38.160108	1.290001	2.048856	2.147726	36.069888	up	38.958746	38.700717	0.258029	0.579617	-0.321588	42.084958	35.749042	43.983953	39.705	38.875	37.312501	35.355001	28.4
CCL	2008-09-24	37.330002	37.529999	36.57	36.880001	26.900084	4,443,600	37.077501	38.461398	38.461398	36.57	38.096	38.961	38.1828	1.50914	38.638939	38.565849	38.109908	0.959999	1.971081	2.028953	36.069888	up	38.638939	38.565849	0.07309	0.478311	-0.405222	41.97928	35.94272	42.778612	39.48	38.875	37.312501	35.355001	28.709999
CCL	2008-09-25	37.459999	37.599998	35.830002	36.259998	26.447851	7,367,300	36.787499	37.769449	37.769449	35.830002	37.501999	38.9625	38.2438	1.506295	38.272948	38.395046	38.037362	1.769996	1.956718	2.003057	36.069888	up	38.272948	38.395046	-0.122097	0.35823	-0.480327	41.97509	35.94991	40.593986	39.110001	38.875	37.135001	35.355001	25.4
CCL	2008-09-26	35.900002	36.169998	35.02	35.5	25.893518	6,666,900	35.6475	37.278474	37.278474	35.02	36.65	38.8485	38.2256	1.677094	37.846341	38.180598	37.937858	1.239998	1.905523	1.926751	41.375253	down	37.846341	38.180598	-0.334257	0.219732	-0.553989	42.202688	35.494312	38.030198	38.705	38.705	37.135001	35.355001	24.07
CCL	2008-09-29	34.779999	35.060001	32.560001	33.23	24.237787	8,058,000	33.9075	36.462987	36.462987	32.560001	35.818	38.657	38.1574	2.065705	37.136135	37.813887	37.753236	2.939999	1.979415	2.028076	39.89423	down	37.136135	37.813887	-0.677752	0.040235	-0.717988	42.78841	34.52559	31.608837	37.475	37.475	37.835001	35.355001	24.950001
CCL	2008-09-30	34.299999	35.439999	33.540001	35.349998	25.784107	8,592,300	34.657499	35.185244	35.439999	33.540001	35.443999	38.468	38.156	2.189373	36.861344	37.631377	37.658991	2.209999	1.995885	2.046268	39.89423	down	36.861344	37.631377	-0.770032	-0.121818	-0.648214	42.846745	34.089254	41.537097	37.475	37.475	38.122501	35.355001	23.459999
CCL	2008-10-01	35.080002	36.18	34.619999	35.970001	26.23633	6,491,400	35.462501	34.921371	36.18	34.619999	35.261999	38.314	38.0808	2.25366	36.724215	37.508312	37.592756	1.560001	1.96475	1.997642	39.89423	down	36.724215	37.508312	-0.784097	-0.254274	-0.529823	42.82132	33.80668	44.093214	37.475	37.475	37.942501	35.355001	21.879999

Subsets and Splits

No community queries yet

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