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	2010-05-06	39.209999	39.740002	35.619999	38.029999	28.426807	7,929,200	38.15	40.684296	40.684296	35.619999	40.469999	40.5535	38.816	1.740124	40.664353	40.14204	38.856936	4.120003	1.363498	1.531116	42.27335	down	40.664353	40.14204	0.522313	0.947028	-0.424715	44.033749	37.073251	40.935714	39.914999	39.914999	37.257499	35.594999	36.369999
CCL	2010-05-07	37.349998	37.66	35.689999	36.68	27.4177	9,815,000	36.844999	39.417148	39.417148	35.689999	39.465999	40.4385	38.8364	1.916634	40.051376	39.885593	38.771566	2.34	1.433248	1.612005	41.511014	down	40.051376	39.885593	0.165783	0.790779	-0.624996	44.271768	36.605232	36.586052	39.619999	39.914999	37.459999	35.594999	37.43
CCL	2010-05-10	39.009998	39.470001	38.290001	39.209999	29.308836	5,546,500	38.995	38.131074	39.470001	38.131074	38.823999	40.458	38.9014	1.901223	39.921933	39.835549	38.788759	2.790001	1.530159	1.729804	41.511014	down	39.921933	39.835549	0.086384	0.6499	-0.563515	44.260445	36.655554	47.783785	39.404999	39.914999	37.712501	35.690001	36.75
CCL	2010-05-11	38.630001	39.529999	38.459999	38.880001	29.062172	4,812,700	38.875	38.563037	39.529999	38.459999	38.479999	40.459	38.957	1.900343	39.761636	39.764767	38.792338	1.07	1.497291	1.663824	41.511014	down	39.761636	39.764767	-0.003132	0.519293	-0.522425	44.259685	36.658314	46.627245	39.404999	39.914999	38.155	35.82	36
CCL	2010-05-12	39.459999	40.150002	39.23	40.080002	29.959145	3,451,600	39.730001	38.719018	40.150002	38.719018	38.576	40.505	39.0436	1.878251	39.810615	39.788118	38.842834	1.270001	1.481056	1.624442	41.511014	down	39.810615	39.788118	0.022497	0.419934	-0.397437	44.261501	36.748499	51.248142	39.379999	39.914999	38.3025	35.82	35.41
CCL	2010-05-13	39.610001	39.950001	38.779999	38.900002	29.07712	3,285,600	39.310001	39.22451	39.950001	38.779999	38.750001	40.476	39.1074	1.899269	39.670521	39.722332	38.845076	1.300003	1.468123	1.591998	41.511014	down	39.670521	39.722332	-0.051811	0.325585	-0.377396	44.274538	36.677461	46.944134	39.06	39.914999	38.289999	35.82	34.740002
CCL	2010-05-14	38.75	38.830002	37.25	37.57	28.082966	5,942,200	38.100001	39.267255	39.267255	37.25	38.928001	40.406	39.1358	1.981706	39.347364	39.5629	38.795073	1.650002	1.481115	1.597798	41.511014	down	39.347364	39.5629	-0.215536	0.217361	-0.432897	44.369413	36.442587	42.601304	38.609999	39.914999	38.247499	35.82	33.189999
CCL	2010-05-17	37.869999	38.220001	36.740002	38.119999	28.494097	4,254,000	37.7375	38.683628	38.683628	36.740002	38.710001	40.367	39.1574	2.020206	39.158538	39.456018	38.7686	1.479999	1.481035	1.586018	41.511014	down	39.158538	39.456018	-0.29748	0.114393	-0.411873	44.407411	36.326588	44.872497	37.984999	39.914999	38.3175	35.82	33.310001
CCL	2010-05-18	38.630001	38.860001	37.169998	37.419998	27.97084	4,519,000	38.02	38.210564	38.860001	37.169998	38.418	40.242	39.167	2.123997	38.891071	39.305202	38.715713	1.690003	1.495961	1.596417	41.511014	down	38.891071	39.305202	-0.414131	0.008688	-0.422819	44.489994	35.994005	42.564067	37.885001	39.914999	38.424999	35.82	32.349998
CCL	2010-05-19	37.150002	37.470001	36.310001	37.02	27.746008	6,934,700	36.987501	38.115282	38.115282	36.310001	37.806	40.0815	39.1686	2.242905	38.603214	39.135928	38.649215	1.16	1.471964	1.552775	41.511014	down	38.603214	39.135928	-0.532714	-0.099592	-0.433122	44.56731	35.595689	41.257933	37.920001	39.914999	38.44	35.82	32.580002
CCL	2010-05-20	35.700001	36.139999	35.080002	35.119999	26.321972	8,190,800	35.51	37.551391	37.551391	35.080002	37.049999	39.7575	39.1276	2.468677	38.067334	38.838451	38.510814	1.939998	1.505395	1.591497	40.384493	down	38.067334	38.838451	-0.771117	-0.233897	-0.53722	44.694854	34.820145	35.660235	37.615002	39.645001	38.44	35.82	32.099998
CCL	2010-05-21	35.080002	36.139999	35	35.610001	26.689224	8,989,600	35.4575	36.530696	36.530696	35	36.657999	39.3995	39.0948	2.527286	37.689283	38.599307	38.397057	1.139999	1.479295	1.546348	40.209042	down	37.689283	38.599307	-0.910024	-0.369123	-0.540901	44.454071	34.344928	37.996629	37.575001	39.605	38.5025	35.82	30.139999
CCL	2010-05-24	35.689999	36.110001	35.220001	35.360001	26.50185	6,469,900	35.595001	35.994098	36.110001	35.220001	36.106	38.975	39.0522	2.452312	37.330932	38.359358	38.277957	0.89	1.437203	1.480713	40.107139	down	37.330932	38.359358	-1.028426	-0.500983	-0.527443	43.879625	34.070375	37.253338	37.575001	39.605	38.535	35.82	30.24
CCL	2010-05-25	34.439999	35.360001	34.060001	35.220001	26.396923	9,297,200	34.770001	35.794549	35.794549	34.060001	35.666	38.6145	39.0136	2.447627	37.006173	38.126813	38.158037	1.3	1.427403	1.462642	39.097926	down	37.006173	38.126813	-1.12064	-0.624915	-0.495725	43.509754	33.719246	36.81897	37.005001	39.135	38.554999	35.82	31.309999
CCL	2010-05-26	35.810001	35.990002	34.790001	34.959999	26.202051	8,716,200	35.387501	35.282275	35.990002	34.790001	35.254	38.283	38.9704	2.472274	36.691377	37.892235	38.032623	1.200001	1.41116	1.436377	39.097926	down	36.691377	37.892235	-1.200857	-0.740103	-0.460754	43.227547	33.338452	35.979923	36.460001	39.135	38.679999	35.945	30.620001
CCL	2010-05-27	35.939999	36.82	35.619999	36.779999	27.566116	5,570,500	36.289999	35.334888	36.82	35.334888	35.586	37.964	38.954	2.207276	36.705011	37.809847	37.983501	1.860001	1.44322	1.47874	39.097926	down	36.705011	37.809847	-1.104835	-0.81305	-0.291786	42.378551	33.549448	45.3655	36.460001	39.135	38.9075	36.08	30.49
CCL	2010-05-28	36.75	37.119999	35.84	36.23	27.153902	5,335,600	36.485	35.812444	37.119999	35.812444	35.71	37.6905	38.9254	2.053524	36.631933	37.692821	37.914736	1.279999	1.431561	1.458866	39.097926	down	36.631933	37.692821	-1.060888	-0.862617	-0.198271	41.797548	33.583451	43.299625	36.460001	39.135	39.66	36.985001	31.559999
CCL	2010-06-01	36.400002	36.790001	35.66	35.669998	26.734194	3,957,200	36.13	36.148722	36.790001	35.66	35.771999	37.353	38.8864	1.770495	36.483943	37.542982	37.826707	1.130001	1.410021	1.425979	39.097926	down	36.483943	37.542982	-1.05904	-0.901902	-0.157138	40.89399	33.812009	41.240355	35.765001	39.135	40.18	37.565001	31.58
CCL	2010-06-02	36.459999	37.040001	36.099998	37.040001	27.760992	4,360,500	36.66	36.139361	37.040001	36.099998	36.135999	37.175	38.869	1.597361	36.56949	37.505724	37.795856	1.370003	1.407163	1.420382	39.097926	down	36.56949	37.505724	-0.936234	-0.908768	-0.027466	40.369723	33.980277	47.783057	35.59	38.84	40.884999	38.265	32.119999
CCL	2010-06-03	37.400002	37.529999	36.689999	37.169998	27.858414	2,854,800	37.1975	36.39968	37.529999	36.39968	36.577999	37.0535	38.8362	1.492153	36.661876	37.480856	37.771313	0.84	1.366651	1.362343	39.097926	down	36.661876	37.480856	-0.81898	-0.890811	0.071831	40.037805	34.069195	48.370509	35.795	38.625	40.884999	38.265	31.67
CCL	2010-06-04	36.32	36.490002	35.169998	35.290001	26.449396	5,104,400	35.8175	36.79859	36.79859	35.169998	36.28	36.9165	38.7728	1.523239	36.450818	37.31857	37.674006	2	1.41189	1.426109	39.097926	down	36.450818	37.31857	-0.867752	-0.886199	0.018447	39.962977	33.870022	41.158887	35.795	38.625	41.1225	38.350001	32.82
CCL	2010-06-07	35.630001	35.849998	34.470001	34.560001	25.902262	5,573,200	35.1275	36.308045	36.308045	34.470001	35.946	36.8105	38.6932	1.611755	36.159923	37.114232	37.551888	1.379997	1.409612	1.421498	39.097926	down	36.159923	37.114232	-0.954308	-0.899821	-0.054488	40.034009	33.586991	38.743422	35.795	38.6	41.1225	38.645001	32.75
CCL	2010-06-08	34.439999	35.07	33.759998	34.959999	26.202051	5,251,600	34.557499	35.717773	35.717773	33.759998	35.804	36.598	38.6164	1.558017	35.97532	36.954659	37.450246	1.310002	1.402497	1.410348	38.646044	down	35.97532	36.954659	-0.979339	-0.915724	-0.063615	39.714035	33.481965	40.793754	35.644999	38.129999	41.3125	38.824999	32.799999
CCL	2010-06-09	35.200001	35.84	34.529999	34.709999	26.014683	5,634,800	35.07	35.137636	35.84	34.529999	35.338	36.3895	38.531	1.514987	35.780655	36.788388	37.342785	1.310001	1.39589	1.400314	38.646044	down	35.780655	36.788388	-1.007733	-0.934126	-0.073607	39.419473	33.359526	39.894968	35.644999	37.679998	41.442499	38.824999	31.41
CCL	2010-06-10	35.799999	36.360001	35.5	36.330002	27.228853	4,121,000	35.997501	35.103818	36.360001	35.103818	35.17	36.202	38.4738	1.241585	35.86517	36.754433	37.303068	1.650002	1.414041	1.425282	38.646044	down	35.86517	36.754433	-0.889264	-0.925154	0.03589	38.685169	33.71883	47.904762	35.644999	37.054998	41.442499	38.824999	31.4
CCL	2010-06-11	35.639999	36.349998	35.529999	36.310001	27.213856	2,383,100	35.957499	35.550659	36.349998	35.529999	35.374	36.0725	38.4224	1.068353	35.933605	36.721512	37.264124	0.819999	1.37161	1.364754	38.646044	down	35.933605	36.721512	-0.787907	-0.897704	0.109797	38.209205	33.935795	47.820031	35.644999	36.955	41.3725	38.824999	31.709999
CCL	2010-06-14	37.07	37.41	36.34	36.369999	27.258833	4,341,500	36.7975	35.754079	37.41	35.754079	35.736	36.0125	38.365	1.012037	36.000743	36.695474	37.22906	1.099999	1.352209	1.338279	38.646044	down	36.000743	36.695474	-0.694732	-0.85711	0.162378	38.036574	33.988426	48.116488	35.644999	36.955	39.914999	38.824999	31.43
CCL	2010-06-15	37.380001	37.48	37.09	37.43	28.053295	6,998,700	37.345	36.275789	37.48	36.275789	36.23	35.978	38.3258	0.94602	36.220629	36.749884	37.23694	1.110001	1.334908	1.315451	38.646044	down	36.220629	36.749884	-0.529255	-0.791539	0.262284	37.870039	34.08596	53.177804	35.644999	36.955	39.767499	39.23	33.669998
CCL	2010-06-16	37.369999	37.41	36.52	36.75	27.543633	6,495,800	37.0125	36.810395	37.41	36.52	36.638	35.9445	38.2742	0.903161	36.30207	36.749892	37.217845	0.91	1.304558	1.274906	38.646044	down	36.30207	36.749892	-0.447822	-0.722795	0.274973	37.750822	34.138178	49.820219	35.619999	36.955	39.659999	39.545	34.189999
CCL	2010-06-17	36.93	36.959999	35.73	36	26.981518	6,327,500	36.405	36.911447	36.959999	35.73	36.572	35.8935	38.2282	0.867321	36.255598	36.694345	37.170086	1.229999	1.299232	1.270415	38.646044	down	36.255598	36.694345	-0.438747	-0.665986	0.227239	37.628141	34.158859	46.344594	35.619999	36.955	39.659999	39.584999	35.150002
CCL	2010-06-18	36.220001	36.27	35.240002	35.41	26.539324	6,144,900	35.785001	36.658224	36.658224	35.240002	36.392	35.908	38.1646	0.856059	36.125506	36.599208	37.101063	1.029998	1.280001	1.246373	38.646044	down	36.125506	36.599208	-0.473702	-0.627529	0.153827	37.620119	34.195881	43.758384	35.619999	36.855	39.647499	39.879999	34.52
CCL	2010-06-21	35.970001	36.049999	34.470001	34.740002	26.037165	5,913,700	35.307501	36.221612	36.221612	34.470001	36.066	35.8645	38.0798	0.893293	35.912352	36.461489	37.008473	1.579998	1.301429	1.279736	38.646044	down	35.912352	36.461489	-0.549138	-0.611851	0.062713	37.651087	34.077913	40.962872	35.975001	36.31	39.487499	39.879999	34.630001
CCL	2010-06-22	33.689999	34.290001	33.119999	33.189999	24.875463	12,647,200	33.5725	35.764556	35.764556	33.119999	35.218	35.756	37.9672	1.071754	35.493528	36.219157	36.858728	1.620003	1.324185	1.313763	37.646288	down	35.493528	36.219157	-0.725628	-0.634606	-0.091022	37.899508	33.612492	35.3383	35.3	35.99	39.262499	39.879999	34.400002
CCL	2010-06-23	33.369999	33.599998	32.900002	33.310001	24.965403	8,162,500	33.295	34.668528	34.668528	32.900002	34.53	35.6605	37.8562	1.199511	35.157601	36.003664	36.719563	0.699996	1.2796	1.252386	37.007158	down	35.157601	36.003664	-0.846063	-0.676898	-0.169165	38.059521	33.261479	36.070186	35.190001	35.880002	38.949999	39.914999	34.68
CCL	2010-06-24	33.540001	33.619999	32.16	32.349998	24.245895	6,705,700	32.9175	33.981764	33.981764	32.16	33.8	35.53	37.72	1.404238	34.725662	35.733022	36.548207	1.459999	1.292485	1.273147	36.709441	down	34.725662	35.733022	-1.00736	-0.74299	-0.26437	38.338476	32.721524	32.865368	34.82	34.845	38.9	39.914999	35.52
CCL	2010-06-25	32.650002	32.91	32.189999	32.580002	24.418285	8,728,900	32.582501	33.449632	33.449632	32.189999	33.234	35.32	37.582	1.516988	34.39556	35.499465	36.392591	0.720001	1.251594	1.217833	36.203497	down	34.39556	35.499465	-1.103904	-0.815173	-0.288731	38.353976	32.286024	34.369914	34.82	34.845	38.9175	39.914999	35.389999
CCL	2010-06-28	32.860001	32.900002	32.07	32.099998	24.058525	4,989,400	32.4825	33.016066	33.016066	32.07	32.706	35.1135	37.4446	1.66087	34.042397	35.247652	36.224254	0.830002	1.22148	1.17905	36.02215	down	34.042397	35.247652	-1.205255	-0.893189	-0.312066	38.435239	31.791761	32.721789	34.74	34.8	38.630001	39.645001	35.98
CCL	2010-06-29	31.76	31.76	29.98	30.139999	22.589529	12,725,000	30.91	32.749283	32.749283	29.98	32.096	34.837	37.2694	1.990877	33.442028	34.869308	35.985656	2.119998	1.28566	1.273144	34.689433	down	33.442028	34.869308	-1.42728	-1.000007	-0.427272	38.818754	30.855246	27.023453	33.47	33.755	38.59	39.605	35.84
CCL	2010-06-30	30.309999	30.969999	30.129999	30.24	22.66448	9,547,900	30.412499	31.829641	31.829641	30.129999	31.481999	34.497	37.0758	2.16765	32.949408	34.526396	35.760336	0.84	1.253827	1.22983	34.239489	down	32.949408	34.526396	-1.576988	-1.115403	-0.461584	38.8323	30.1617	27.715112	33.125	33.755	38.59	39.605	35.630001
CCL	2010-07-01	30.379999	31.42	29.68	31.309999	23.466433	12,986,900	30.6975	31.12107	31.42	29.68	31.274	34.204	36.8974	2.183316	32.697192	34.288144	35.585813	1.74	1.288554	1.280847	34.239489	down	32.697192	34.288144	-1.590953	-1.210513	-0.380439	38.570632	29.837368	34.832242	32.865	33.605	38.070001	39.135	35.16
CCL	2010-07-02	31.33	31.370001	30.34	30.620001	22.949284	6,326,500	30.915001	30.909285	31.370001	30.34	30.881999	33.9705	36.6778	2.307262	32.377624	34.01643	35.391075	1.030001	1.270086	1.255762	34.239489	down	32.377624	34.01643	-1.638806	-1.296172	-0.342634	38.585024	29.355976	32.602967	31.985001	33.605	37.797501	39.135	34.32
CCL	2010-07-06	31.299999	31.5	30.209999	30.49	22.851851	5,591,600	30.875	30.912143	31.5	30.209999	30.56	33.767	36.4322	2.428817	32.08722	33.755213	35.198876	1.290001	1.271508	1.259186	34.239489	down	32.08722	33.755213	-1.667993	-1.370536	-0.297457	38.624633	28.909367	32.185021	31.65	33.605	37.797501	39.135	32.880001
CCL	2010-07-07	30.76	31.57	30.620001	31.559999	23.653801	5,765,700	31.1275	30.893571	31.57	30.620001	30.844	33.597	36.1864	2.459712	32.006109	33.592605	35.056175	1.08	1.257829	1.241268	34.239489	down	32.006109	33.592605	-1.586495	-1.413728	-0.172767	38.516423	28.677577	39.104437	31.65	33.605	37.797501	39.135	32.619999
CCL	2010-07-08	31.629999	31.719999	31.09	31.58	23.668791	4,782,800	31.505	31.010536	31.719999	31.010536	31.112	33.4405	35.9694	2.484617	31.940554	33.443523	34.919855	0.629999	1.212984	1.180141	34.239489	down	31.940554	33.443523	-1.502969	-1.431576	-0.071393	38.409734	28.471266	39.229259	31.295	33.605	37.450001	39.135	32.509998
CCL	2010-07-09	31.34	32.200001	31.34	32.119999	24.073515	5,632,300	31.75	31.257768	32.200001	31.257768	31.274	33.23	35.78	2.40396	31.968161	33.345484	34.810056	0.860001	1.187771	1.148127	34.239489	down	31.968161	33.345484	-1.377323	-1.420725	0.043402	38.037919	28.42208	42.647362	31.290001	33.605	37.215	39.135	32.470001
CCL	2010-07-12	31.719999	32.09	31.559999	31.67	23.736242	3,967,000	31.76	31.503884	32.09	31.503884	31.484	32.998	35.5502	2.313259	31.92229	33.221374	34.686917	0.56	1.14293	1.089314	34.239489	down	31.92229	33.221374	-1.299084	-1.396397	0.097313	37.624517	28.371483	40.598091	30.940001	33.58	37.21	39.135	33.110001
CCL	2010-07-13	32.43	32.990002	32.279999	32.82	24.598156	5,247,200	32.63	31.631942	32.990002	31.631942	31.95	32.8205	35.3726	2.172838	32.060399	33.191643	34.613705	1.320002	1.155578	1.112383	34.239489	down	32.060399	33.191643	-1.131243	-1.343366	0.212123	37.166177	28.474823	47.536155	31.335001	33.58	37.21	39.135	33.040001
CCL	2010-07-14	32.639999	32.93	32.220001	32.75	24.545694	4,328,800	32.635	32.130971	32.93	32.130971	32.188	32.5865	35.1792	1.882966	32.166492	33.158928	34.540618	0.709999	1.123751	1.072144	34.239489	down	32.166492	33.158928	-0.992437	-1.27318	0.280744	36.352432	28.820567	47.174966	31.335001	33.58	37.1975	39.135	32.16
CCL	2010-07-15	32.799999	32.919998	32.25	32.799999	24.583166	4,783,700	32.692499	32.382985	32.919998	32.25	32.432	32.389	35.0232	1.61076	32.263954	33.132341	34.472359	0.669998	1.09134	1.03193	34.239489	down	32.263954	33.132341	-0.868387	-1.192222	0.323835	35.610519	29.16748	47.481916	31.600001	33.58	36.887499	38.984999	31.790001
CCL	2010-07-16	32.59	32.619999	31.299999	31.41	23.541376	5,925,200	31.98	32.537742	32.619999	31.299999	32.29	32.1595	34.8594	1.37959	32.132577	33.00476	34.352266	1.5	1.12053	1.078737	34.239489	down	32.132577	33.00476	-0.872183	-1.128214	0.256031	34.91868	29.40032	40.445721	31.600001	33.58	36.662498	38.984999	31.52
CCL	2010-07-19	31.48	31.700001	30.82	31.4	23.53389	3,626,500	31.35	32.258871	32.258871	30.82	32.236	31.959	34.7268	1.155517	32.019873	32.885889	34.236491	0.880001	1.103349	1.058863	34.239489	down	32.019873	32.885889	-0.866016	-1.075775	0.209758	34.270035	29.647965	40.399339	31.805002	33.58	36.349998	38.984999	30.440001
CCL	2010-07-20	30.809999	31.76	30.690001	31.709999	23.76622	5,475,500	31.2425	31.804436	31.804436	30.690001	32.014	31.8075	34.6274	0.952508	31.9722	32.798786	34.137413	1.069999	1.100967	1.059977	34.239489	down	31.9722	32.798786	-0.826586	-1.025937	0.199351	33.712517	29.902483	42.597001	31.840002	33.58	36.299999	38.984999	30.65
CCL	2010-07-21	31.889999	32.360001	31.32	31.43	23.556372	5,872,800	31.75	31.523468	32.360001	31.32	31.75	31.7195	34.4718	0.89779	31.888784	32.697394	34.03124	1.040001	1.096613	1.057979	34.239489	down	31.888784	32.697394	-0.80861	-0.982472	0.173861	33.515079	29.923921	41.12209	31.840002	33.58	36.299999	38.984999	30.559999
CCL	2010-07-22	32.790001	33.84	32.610001	33.669998	25.235218	6,209,700	33.2275	31.636734	33.84	31.636734	31.923999	31.7375	34.3676	0.934225	32.162817	32.769439	34.017073	2.41	1.190426	1.193181	34.239489	down	32.162817	32.769439	-0.606622	-0.907302	0.30068	33.60595	29.869049	54.650225	32.265001	33.545	36.299999	38.984999	31.459999
CCL	2010-07-23	33.830002	34.279999	33.529999	34.189999	25.624952	5,232,200	33.9575	32.432117	34.279999	32.432117	32.479999	31.8295	34.2498	1.077353	32.474691	32.874666	34.023855	0.75	1.158967	1.148863	34.239489	down	32.474691	32.874666	-0.399974	-0.805836	0.405862	33.984205	29.674794	57.113685	32.485	33.32	36.2875	38.984999	30.84
CCL	2010-07-26	34.080002	35.169998	33.889999	35.150002	26.344463	4,784,400	34.5725	33.194808	35.169998	33.194808	33.23	31.958	34.1748	1.301524	32.886278	33.043209	34.068017	1.279999	1.167612	1.161977	31.044068	up	32.886278	33.043209	-0.156932	-0.676055	0.519124	34.561047	29.354952	61.293937	32.93	32.975	36.2875	38.984999	31.18
CCL	2010-07-27	34.799999	35.060001	34.43	34.52	25.872293	4,479,100	34.7025	33.883654	35.060001	33.883654	33.792	32.079	34.1138	1.422307	33.13762	33.152601	34.085742	0.720002	1.13564	1.117779	31.391663	up	33.13762	33.152601	-0.014982	-0.543841	0.528859	34.923614	29.234386	57.343698	32.93	32.865	36.237499	38.984999	32.900002
CCL	2010-07-28	34.470001	34.880001	34.369999	34.630001	25.954729	3,542,600	34.587501	34.293077	34.880001	34.293077	34.432	32.3035	34.044	1.454142	33.367217	33.262038	34.107086	0.510002	1.090952	1.057002	31.453995	up	33.367217	33.262038	0.105178	-0.414037	0.519215	35.211784	29.395215	57.854434	32.93	32.424999	36.1425	38.984999	33.810001
CCL	2010-07-29	35.099998	35.189999	34.080002	34.400002	25.782345	3,044,000	34.6925	34.440289	35.189999	34.080002	34.578001	32.5115	33.9836	1.440907	33.526107	33.346332	34.118573	1.109997	1.092312	1.062301	31.453995	up	33.526107	33.346332	0.179775	-0.295274	0.475049	35.393315	29.629685	56.335598	32.94	32.435	35.645	38.664999	34.669998
CCL	2010-07-30	34.049999	34.860001	33.970001	34.68	25.992207	3,740,200	34.39	34.566395	34.860001	33.970001	34.676001	32.68	33.9368	1.489242	33.703629	33.445122	34.140589	0.89	1.077861	1.045071	31.453995	up	33.703629	33.445122	0.258507	-0.184518	0.443025	35.658485	29.701515	57.788443	32.94	32.435	35.535001	38.555001	33.869999
CCL	2010-08-02	35.419998	35.59	35.099998	35.52	26.621769	4,142,700	35.407499	34.478197	35.59	34.478197	34.750001	32.925	33.9448	1.534867	33.98307	33.598817	34.194684	0.91	1.065871	1.031564	32.250307	up	33.98307	33.598817	0.384254	-0.070764	0.455018	35.994734	29.855266	61.885663	33.455	32.635	34.8325	38.185	34.57
CCL	2010-08-03	35.439999	35.52	34.959999	35.389999	26.524336	3,338,800	35.327499	34.942848	35.52	34.942848	34.924	33.17	33.9404	1.516697	34.199521	33.731497	34.241559	0.560001	1.029737	0.984408	32.286777	up	34.199521	33.731497	0.468024	0.036994	0.43103	36.203394	30.136606	60.900449	34.100001	32.635	34.8325	38.185	35.18
CCL	2010-08-04	35.400002	36.080002	35.34	35.98	26.966536	3,252,100	35.700001	35.135174	36.080002	35.135174	35.194	33.391	33.9528	1.590005	34.473441	33.898053	34.309733	0.740002	1.009042	0.959967	32.8301	up	34.473441	33.898053	0.575388	0.144673	0.430716	36.57101	30.21099	63.723125	34.805001	32.880001	34.77	38.14	35.279999
CCL	2010-08-05	35.59	35.880001	35.25	35.84	26.861603	2,883,400	35.64	35.417587	35.880001	35.25	35.482	33.604	33.9652	1.619693	34.683681	34.041901	34.369744	0.73	0.98911	0.93697	32.8301	up	34.683681	34.041901	0.64178	0.244094	0.397686	36.843386	30.364614	62.568855	34.985001	32.880001	33.6125	37.095	35.830002
CCL	2010-08-06	35.310001	35.939999	34.990002	35.630001	26.704218	3,624,900	35.467501	35.528794	35.939999	34.990002	35.672	33.7795	33.9786	1.640461	34.829268	34.159538	34.419166	0.949997	0.986317	0.938273	32.8301	up	34.829268	34.159538	0.669731	0.329221	0.340509	37.060421	30.498579	60.790096	35.025002	32.880001	33.44	37.095	35.889999
CCL	2010-08-09	35.639999	35.720001	35.150002	35.16	26.351948	3,468,300	35.417501	35.498147	35.720001	35.150002	35.6	33.954	33.9462	1.589073	34.88015	34.233646	34.448218	0.569999	0.95658	0.901446	32.8301	up	34.88015	34.233646	0.646504	0.392678	0.253826	37.132146	30.775854	56.891801	35.025002	33.145001	33.235	36.945	35.599998
CCL	2010-08-10	34.099998	34.48	33.549999	34.32	25.722383	5,850,400	34.112499	35.457824	35.457824	33.549999	35.386	34.029	33.908	1.567992	34.793973	34.240043	34.44319	1.610001	1.003253	0.972301	32.8301	up	34.793973	34.240043	0.553931	0.424929	0.129002	37.164985	30.893015	50.641337	34.815001	33.145001	32.795	36.945	35.52
CCL	2010-08-11	33.099998	33.16	32.720001	32.880001	24.643131	5,035,800	32.965	34.785162	34.785162	32.720001	34.766	34.0355	33.8522	1.562672	34.499516	34.139299	34.381888	1.599999	1.045877	1.035071	32.8301	up	34.499516	34.139299	0.360217	0.411986	-0.051769	37.160843	30.910157	42.101857	34.400002	33.350002	32.6275	36.945	35.919998
CCL	2010-08-12	32.509998	33.060001	32.43	32.619999	24.448256	4,537,500	32.655	33.875081	33.875081	32.43	34.122	34.0265	33.7638	1.57066	34.21036	34.026758	34.312794	0.630001	1.016172	0.994564	35.728692	down	34.21036	34.026758	0.183601	0.366309	-0.182708	37.16782	30.885181	40.765215	34.255001	33.385002	32.6275	36.945	37.060001
CCL	2010-08-13	32.220001	32.82	32.130001	32.509998	24.36581	4,016,500	32.42	33.26504	33.26504	32.130001	33.498	34.0815	33.6706	1.491479	33.948765	33.914405	34.242097	0.689999	0.992874	0.964107	35.367323	down	33.948765	33.914405	0.03436	0.299919	-0.265559	37.064458	31.098542	40.183954	34.105002	33.385002	32.45	36.945	37.57
CCL	2010-08-16	32.169998	32.639999	32.02	32.470001	24.335836	2,846,300	32.325	32.84252	32.84252	32.02	32.96	34.135	33.6142	1.40703	33.721263	33.807413	34.172603	0.619999	0.96624	0.929697	35.119089	down	33.721263	33.807413	-0.086149	0.222706	-0.308855	36.949059	31.320941	39.960837	34.050001	33.385002	32.4475	36.65	37.049999
CCL	2010-08-17	32.82	33.389999	32.540001	33.110001	24.81551	3,855,200	32.965	32.58376	33.389999	32.540001	32.718	34.205	33.5852	1.311626	33.627223	33.755752	34.130932	0.919998	0.962937	0.928727	35.119089	down	33.627223	33.755752	-0.12853	0.152459	-0.280988	36.828253	31.581747	45.203687	33.98	33.385002	32.26	36.435	36.75
CCL	2010-08-18	33	33.299999	32.650002	33.040001	24.838058	4,473,800	32.997501	32.77438	33.299999	32.650002	32.75	34.2855	33.5468	1.174597	33.536881	33.702734	34.08815	0.649997	0.940584	0.900854	35.119089	down	33.536881	33.702734	-0.165853	0.088796	-0.254649	36.634695	31.936305	44.743468	33.98	33.385002	32.4575	36.435	37.790001
CCL	2010-08-19	33.07	33.130001	31.9	32.16	24.176514	3,987,700	32.565	32.88594	33.130001	31.9	32.658	34.21	33.4958	1.261553	33.325053	33.588457	34.012537	1.230001	0.961257	0.933768	35.119089	down	33.325053	33.588457	-0.263404	0.018356	-0.28176	36.733106	31.686894	39.323318	33.810001	33.385002	32.4575	36.41	38.02
CCL	2010-08-20	31.84	31.879999	31.190001	31.790001	23.898361	3,399,000	31.675	32.72547	32.72547	31.190001	32.514001	34.09	33.405	1.372796	33.088891	33.455238	33.925378	0.969999	0.961881	0.937392	34.347175	down	33.088891	33.455238	-0.366347	-0.058584	-0.307763	36.835592	31.344409	37.278555	32.835001	33.385002	32.59	36.09	38.34
CCL	2010-08-23	31.889999	32.099998	31.459999	31.52	23.695389	2,656,400	31.742499	32.200235	32.200235	31.459999	32.324001	33.9085	33.3092	1.462321	32.847523	33.311887	33.83105	0.639999	0.93889	0.907652	34.347175	down	32.847523	33.311887	-0.464364	-0.13974	-0.324624	36.833142	30.983859	35.815007	32.29	33.385002	32.59	35.639999	38.779999
CCL	2010-08-24	30.66	30.780001	30.25	30.440001	22.883488	6,093,100	30.532501	31.971367	31.971367	30.25	31.790001	33.7045	33.1906	1.645624	32.477135	33.099155	33.698068	1.27	0.96254	0.943887	33.346662	down	32.477135	33.099155	-0.62202	-0.236196	-0.385823	36.995748	30.413252	30.634201	31.82	33.165001	32.692501	35.014999	38.189999
CCL	2010-08-25	30.040001	30.82	29.950001	30.65	23.041357	5,436,600	30.365001	31.251934	31.251934	29.950001	31.312	33.5055	33.055	1.764189	32.196038	32.917736	33.578535	0.869999	0.95593	0.936498	33.194495	down	32.196038	32.917736	-0.721698	-0.333297	-0.388402	37.033878	29.977122	32.673573	31.67	33.015002	32.710001	34.915001	38.389999
CCL	2010-08-26	30.74	31.15	30.450001	30.559999	22.973701	3,468,400	30.725	30.808467	31.15	30.450001	30.992	33.3135	32.9312	1.867639	31.944339	32.743089	33.460161	0.699999	0.937649	0.912848	33.194495	down	31.944339	32.743089	-0.798749	-0.426387	-0.372362	37.048779	29.578222	32.236142	31.67	33.015002	32.710001	34.915001	38.09
CCL	2010-08-27	31.059999	31.58	30.379999	31.459999	23.650286	4,761,100	31.119999	30.766734	31.58	30.379999	30.926	33.1525	32.8404	1.882372	31.869825	32.648045	33.381724	1.200001	0.956389	0.941564	33.194495	down	31.869825	32.648045	-0.77822	-0.496754	-0.281466	36.917244	29.387756	40.774955	31.67	33.015002	32.905	34.915001	39.860001
CCL	2010-08-30	31.370001	31.530001	30.84	30.84	23.184191	2,229,600	31.145001	30.943366	31.530001	30.84	30.79	32.9185	32.749	1.863368	31.711391	32.514116	33.282048	0.690001	0.937361	0.916407	33.194495	down	31.711391	32.514116	-0.802725	-0.557948	-0.244777	36.645236	29.191764	37.289063	31.625	33.015002	32.9025	34.915001	39.950001
CCL	2010-08-31	30.709999	31.41	30.5	31.18	23.439789	4,125,200	30.95	31.044183	31.41	30.5	30.938	32.708	32.6778	1.8064	31.629638	32.415293	33.199615	0.91	0.935407	0.915767	33.194495	down	31.629638	32.415293	-0.785654	-0.603489	-0.182165	36.3208	29.0952	40.303076	31.540001	33.015002	32.9525	34.915001	40.119999
CCL	2010-09-01	31.870001	32.91	31.74	32.900002	24.732807	4,744,600	32.355001	30.997092	32.91	30.997092	31.388	32.554	32.672	1.636027	31.825079	32.451197	33.187865	1.73	0.992163	0.99719	33.194495	down	31.825079	32.451197	-0.626118	-0.608015	-0.018103	35.826054	29.281947	52.690587	31.430001	33.015002	32.897499	34.815001	40.279999
CCL	2010-09-02	32.950001	33.889999	32.91	33.810001	25.416912	4,259,800	33.39	31.676046	33.889999	31.676046	32.038	32.4525	32.682	1.476639	32.130452	32.551849	33.212263	0.989997	0.992009	0.996471	30.410588	up	32.130452	32.551849	-0.421398	-0.570691	0.149294	35.405778	29.499222	57.692603	31.92	33.015002	32.677499	34.27	40.110001
CCL	2010-09-03	34.279999	34.759998	34.09	34.669998	26.063427	3,782,300	34.449999	32.533023	34.759998	32.533023	32.68	32.4045	32.7284	1.380379	32.521151	32.708749	33.269429	0.949997	0.989008	0.991823	31.449529	up	32.521151	32.708749	-0.187598	-0.494073	0.306475	35.165259	29.643741	61.802861	32.355	33.015002	32.6875	34.27	40.18
CCL	2010-09-07	33.869999	34.110001	33.720001	33.869999	25.462019	3,513,900	33.8925	33.491511	34.110001	33.491511	33.286	32.34	32.7542	1.270623	32.728666	32.794768	33.292981	0.949997	0.986221	0.987641	31.449529	up	32.728666	32.794768	-0.066101	-0.408479	0.342377	34.881247	29.798753	56.321319	32.355	33.015002	32.6875	34.27	40.189999
CCL	2010-09-08	34.18	34.799999	33.860001	34.57	25.988241	5,530,400	34.3525	33.692005	34.799999	33.692005	33.964	32.3525	32.8036	1.292174	33.011948	32.926266	33.34306	0.939998	0.98292	0.982876	31.449529	up	33.011948	32.926266	0.085682	-0.309646	0.395328	34.936849	29.768152	59.690293	32.589999	33.015002	33.045	33.605	39.650002
CCL	2010-09-09	35.07	35.650002	34.57	35.18	26.446819	5,399,200	35.117501	34.022253	35.650002	34.022253	34.42	32.4675	32.9044	1.43594	33.345495	33.093209	33.415097	1.080002	0.989854	0.992589	32.132234	up	33.345495	33.093209	0.252285	-0.19726	0.449545	35.339381	29.595619	62.411135	33.015001	33.015002	33.3675	33.605	39.330002
CCL	2010-09-10	35.23	35.43	35.07	35.279999	26.521996	2,424,600	35.2525	34.569877	35.43	34.569877	34.713999	32.6005	33.0052	1.56793	33.643111	33.255194	33.48823	0.36	0.944865	0.92933	32.46201	up	33.643111	33.255194	0.387917	-0.080225	0.468142	35.73636	29.46464	62.853783	33.075001	32.945	33.842501	33.605	39.689999
CCL	2010-09-13	35.759998	35.919998	35.5	35.830002	26.935461	2,276,700	35.7525	34.911188	35.919998	34.911188	34.946	32.7665	33.0956	1.725659	33.979556	33.44592	33.580064	0.639999	0.923088	0.900397	33.008808	up	33.979556	33.44592	0.533635	0.042547	0.491088	36.217817	29.315183	65.275845	33.209999	32.945	33.932501	33.605	39.23
CCL	2010-09-14	35.84	36.310001	35.549999	35.889999	26.980572	2,868,900	35.8975	35.331844	36.310001	35.331844	35.35	32.9375	33.201	1.859026	34.27347	33.626963	33.67065	0.760002	0.911439	0.886357	33.270928	up	34.27347	33.626963	0.646507	0.163339	0.483168	36.655552	29.219448	65.539805	34.025001	33.130001	33.952501	33.605	39.709999
CCL	2010-09-15	35.689999	35.919998	35.380001	35.599998	26.76256	4,859,800	35.647499	35.614672	35.919998	35.380001	35.556	33.062	33.3032	1.952228	34.477551	33.773114	33.746311	0.539997	0.884908	0.851721	33.270928	up	34.477551	33.773114	0.704437	0.271559	0.432878	36.966456	29.157544	63.04514	34.610001	33.130001	34.085001	33.605	39.93
CCL	2010-09-16	35.639999	35.740002	35.209999	35.52	26.702414	3,348,700	35.5275	35.631085	35.740002	35.209999	35.624	33.186	33.3824	2.028046	34.637928	33.902513	33.815867	0.530003	0.859557	0.81955	33.270928	up	34.637928	33.902513	0.735415	0.36433	0.371085	37.242093	29.129907	62.340221	35.015001	33.130001	33.980001	33.605	40.139999
CCL	2010-09-17	35.59	36.060001	35.57	35.919998	27.003115	4,302,900	35.785	35.579293	36.060001	35.57	35.751999	33.374	33.4692	2.100898	34.835169	34.051956	33.898382	0.540001	0.836732	0.791595	33.440216	up	34.835169	34.051956	0.783213	0.448107	0.335107	37.575795	29.172204	64.478864	35.015001	33.130001	33.875002	33.605	40.5
CCL	2010-09-20	36.279999	37.75	36.23	37.060001	27.860132	7,876,200	36.83	35.682146	37.75	35.682146	35.997999	33.6375	33.568	2.218944	35.177451	34.274774	34.022367	1.830002	0.90768	0.895435	34.303694	up	35.177451	34.274774	0.902677	0.539021	0.363656	38.075388	29.199611	69.751183	35.805001	33.850001	33.820001	33.605	43.080002
CCL	2010-09-21	38.700001	38.919998	36.939999	37.57	28.243521	8,934,500	38.0325	36.256073	38.919998	36.256073	36.333999	33.94	33.686	2.324936	35.545536	34.518865	34.16149	1.979999	0.984274	1.003892	34.918323	up	35.545536	34.518865	1.02667	0.636551	0.39012	38.589871	29.290128	71.7699	36.744999	34.435	33.745002	33.605	42.470001
CCL	2010-09-22	37.810001	38.02	36.950001	37.049999	27.852602	5,050,000	37.4575	37.144286	38.02	36.950001	36.624	34.2705	33.7706	2.270389	35.776992	34.706357	34.274765	1.069999	0.990397	1.010503	34.918323	up	35.776992	34.706357	1.070635	0.723367	0.347267	38.811278	29.729721	66.869678	36.994999	34.435	33.717501	33.605	43.07
CCL	2010-09-23	36.830002	37.450001	36.639999	36.75	27.627073	3,799,200	36.917501	37.300893	37.450001	36.639999	36.87	34.5755	33.8506	2.165739	35.926685	34.857738	34.371833	0.810002	0.977512	0.990452	34.918323	up	35.926685	34.857738	1.068948	0.792484	0.276464	38.906978	30.244021	64.148481	37.064999	34.435	33.682501	33.58	43.169998
CCL	2010-09-24	37.32	38.18	37.27	37.790001	28.408901	5,441,400	37.64	37.109197	38.18	37.109197	37.244	34.937	33.9504	2.061083	36.213349	35.074942	34.505879	1.43	1.009832	1.034407	34.918323	up	36.213349	35.074942	1.138407	0.861668	0.276739	39.059166	30.814833	68.876865	37.064999	34.435	33.682501	33.58	43.259998
CCL	2010-09-27	37.869999	38.150002	37.549999	38.02	28.58181	3,840,600	37.8975	37.374599	38.150002	37.374599	37.436	35.265	34.0826	1.999696	36.491295	35.293095	34.643687	0.600003	0.980559	0.990967	34.918323	up	36.491295	35.293095	1.198201	0.928975	0.269226	39.264392	31.265608	69.824702	37.064999	34.435	33.597501	33.58	43.34

Subsets and Splits

No community queries yet

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