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	2010-09-28	37.889999	38.439999	37.27	38.34	28.822372	4,655,500	37.985	37.636049	38.439999	37.27	37.59	35.64	34.2214	1.8215	36.775712	35.518791	34.788641	1.169999	0.99409	1.00887	34.918323	up	36.775712	35.518791	1.25692	0.994564	0.262356	39.283	31.996999	71.14154	37.064999	34.435	33.110001	33.58	43.57
CCL	2010-09-29	38.98	39.080002	38.400002	38.779999	29.153141	6,656,800	38.810001	37.810524	39.080002	37.810524	37.936	36.02	34.3628	1.62415	37.084063	35.760362	34.945165	0.740002	0.975941	0.981983	35.794052	up	37.084063	35.760362	1.323701	1.060391	0.26331	39.2683	32.7717	72.893183	37.325001	34.515002	32.837501	33.58	44.560001
CCL	2010-09-30	38.889999	38.950001	37.900002	38.189999	28.709608	4,445,800	38.4825	38.310263	38.950001	37.900002	38.224	36.2845	34.498	1.516483	37.254207	35.940335	35.072413	1.049999	0.981231	0.988785	35.794052	up	37.254207	35.940335	1.313872	1.111087	0.202785	39.317466	33.251533	67.018902	37.655001	34.515002	32.4925	33.58	44.700001
CCL	2010-10-01	38.52	38.810001	38.009998	38.389999	28.859966	3,967,600	38.4325	38.396381	38.810001	38.009998	38.343999	36.5135	34.5924	1.468187	37.428945	36.121792	35.202515	0.800003	0.968286	0.969907	35.794052	up	37.428945	36.121792	1.307153	1.1503	0.156852	39.449873	33.577126	67.96145	37.860001	34.730001	32.342501	33.58	43.950001
CCL	2010-10-04	38.27	38.560001	37.650002	38.09	28.634436	3,849,500	38.142501	38.41444	38.560001	37.650002	38.357999	36.6845	34.6704	1.441087	37.530645	36.267585	35.315749	0.909999	0.964123	0.963916	35.794052	up	37.530645	36.267585	1.26306	1.172852	0.090208	39.566674	33.802326	64.962458	37.860001	34.730001	32.342501	33.58	43.369999
CCL	2010-10-05	38.639999	39.900002	38.52	39.860001	29.965048	8,190,900	39.230001	38.278471	39.900002	38.278471	38.662	36.984	34.7646	1.447798	37.889008	36.53369	35.493955	1.810002	1.024543	1.048524	36.064428	up	37.889008	36.53369	1.355318	1.209345	0.145972	39.879597	34.088403	72.635098	38.270001	35.200001	32.342501	33.545	43.5
CCL	2010-10-06	39.68	40.049999	39.41	39.950001	30.0327	5,813,200	39.7725	38.754236	40.049999	38.754236	38.896	37.253	34.8732	1.475213	38.206084	36.78675	35.668702	0.639999	0.997075	1.007672	36.706984	up	38.206084	36.78675	1.419334	1.251343	0.16799	40.203427	34.302573	72.95935	38.66	35.275	32.320001	33.32	42.82
CCL	2010-10-07	39.959999	40.18	39.48	40.119999	30.160498	4,880,100	39.935	39.263368	40.18	39.263368	39.282	37.5	34.983	1.522654	38.500532	37.033657	35.843263	0.7	0.975856	0.976905	36.899286	up	38.500532	37.033657	1.466875	1.294449	0.172425	40.545307	34.454692	73.595775	38.725	35.96	32.277501	32.975	42.540001
CCL	2010-10-08	39.93	40.369999	39.77	40.279999	30.280777	5,260,100	40.0875	39.599184	40.369999	39.599184	39.66	37.75	35.1006	1.54921	38.774296	37.274127	36.017252	0.599999	0.949009	0.939214	37.252357	up	38.774296	37.274127	1.500169	1.335593	0.164576	40.848421	34.651579	74.210989	38.82	36.64	32.222501	32.880001	42.119999
CCL	2010-10-11	40.16	40.290001	39.84	40.110001	30.152981	2,744,900	40.1	39.843342	40.290001	39.84	40.064	37.964	35.2092	1.565555	38.979789	37.484192	36.177752	0.450001	0.913365	0.890293	37.394122	up	38.979789	37.484192	1.495597	1.367594	0.128003	41.09511	34.832889	72.283896	39.010001	37.045	32.467501	32.880001	41.32
CCL	2010-10-12	39.82	40.369999	39.509998	40.18	30.205606	4,664,400	39.969999	39.971671	40.369999	39.509998	40.128	38.1785	35.3024	1.560318	39.164437	37.683881	36.334703	0.860001	0.909554	0.887264	37.394122	up	39.164437	37.683881	1.480556	1.390186	0.090369	41.299136	35.057863	72.599416	39.010001	37.045	32.685001	32.880001	41.610001
CCL	2010-10-13	40.509998	40.59	40.150002	40.189999	30.213127	4,798,600	40.36	39.970835	40.59	39.970835	40.176	38.408	35.3984	1.497389	39.322216	37.86952	36.485891	0.439998	0.876014	0.842537	37.84239	up	39.322216	37.86952	1.452696	1.402688	0.050008	41.402779	35.413221	72.647317	39.120001	37.225001	32.685001	32.880001	42.09
CCL	2010-10-14	40.34	40.400002	39.459999	39.650002	29.807171	4,814,400	39.962501	40.165417	40.400002	39.459999	40.082	38.6145	35.4718	1.356282	39.372645	38.001407	36.609974	0.940003	0.880585	0.852284	37.84239	up	39.372645	38.001407	1.371237	1.396398	-0.025161	41.327064	35.901936	65.94275	39.120001	37.58	32.8025	32.880001	41.919998
CCL	2010-10-15	39.990002	40.029999	39.240002	39.330002	29.56661	6,801,800	39.647501	40.063959	40.063959	39.240002	39.892001	38.785	35.5416	1.205704	39.366084	38.099822	36.716642	0.789997	0.874114	0.846055	37.84239	up	39.366084	38.099822	1.266262	1.370371	-0.104109	41.196407	36.373593	62.274932	39.555	37.83	33.015001	32.880001	42.099998
CCL	2010-10-18	39.43	39.799999	39.27	39.689999	29.837244	5,491,100	39.5475	39.85573	39.85573	39.27	39.808	38.9165	35.6228	1.149789	39.415917	38.217613	36.833244	0.529999	0.849534	0.814449	37.84239	up	39.415917	38.217613	1.198305	1.335958	-0.137653	41.216077	36.616923	64.656607	39.915001	37.9	33.010001	32.880001	40.939999
CCL	2010-10-19	39.209999	39.470001	38.919998	39.23	29.49144	7,982,400	39.2075	39.701615	39.701615	38.919998	39.618	38.9995	35.7042	1.106576	39.387315	38.292604	36.927235	0.770001	0.843853	0.810005	37.84239	up	39.387315	38.292604	1.09471	1.287708	-0.192998	41.212652	36.786348	59.488537	39.754999	37.9	33.0775	32.880001	42.490002
CCL	2010-10-20	39.060001	39.790001	38.970001	39.709999	29.85228	5,872,600	39.382501	39.454557	39.790001	38.970001	39.522	39.1325	35.812	1.016086	39.436958	38.397596	37.036363	0.82	0.84215	0.811004	37.84239	up	39.436958	38.397596	1.039362	1.238039	-0.198677	41.164672	37.100328	62.827456	39.754999	37.9	33.577501	32.995001	41.759998
CCL	2010-10-21	39.82	40.23	39.68	39.93	30.017666	7,623,300	39.915	39.418529	40.23	39.418529	39.578	39.2915	35.953	0.860546	39.512811	38.511108	37.149839	0.55	0.821282	0.784904	37.84239	up	39.512811	38.511108	1.001703	1.190772	-0.189069	41.012592	37.570408	64.280576	39.754999	37.9	33.870001	33.130001	41.139999
CCL	2010-10-22	40.060001	40.189999	39.84	40.139999	30.175535	4,240,600	40.0575	39.666764	40.189999	39.666764	39.739999	39.409	36.1034	0.803269	39.609301	38.631766	37.2671	0.349999	0.787619	0.741413	37.84239	up	39.609301	38.631766	0.977535	1.148124	-0.170589	41.015538	37.802462	65.660486	39.754999	38.08	34.072501	33.130001	41.310001
CCL	2010-10-25	40.639999	40.93	40.470001	40.5	30.446163	5,693,100	40.635	39.862132	40.93	39.862132	39.902	39.533	36.2632	0.768218	39.746332	38.770154	37.39388	0.790001	0.787789	0.746272	38.461184	up	39.746332	38.770154	0.976178	1.113735	-0.137557	41.069436	37.996564	67.946568	39.924999	38.58	34.072501	33.130001	42.57
CCL	2010-10-26	41.709999	43.669998	41.330002	43.080002	32.385715	12,889,600	42.4475	40.248566	43.669998	40.248566	40.672	39.77	36.4754	1.057495	40.259204	39.089402	37.616865	3.169998	0.957947	0.988645	39.534066	up	40.259204	39.089402	1.169802	1.124948	0.044854	41.88499	37.65501	78.825924	41.294998	40.154999	34.827501	33.850001	43.220001
CCL	2010-10-27	42.509998	42.639999	41.619999	42.470001	31.927126	6,236,900	42.309999	41.348033	42.639999	41.348033	41.224	39.9545	36.6626	1.189354	40.599327	39.339817	37.807184	1.460003	0.993808	1.03578	39.534066	up	40.599327	39.339817	1.25951	1.151861	0.107649	42.333209	37.575791	72.555536	41.294998	40.154999	35.589999	34.435	43.290001
CCL	2010-10-28	42.77	43.099998	42.029999	43.07	32.378178	4,489,900	42.742499	41.829016	43.099998	41.829016	41.852	40.1985	36.8632	1.303414	40.97943	39.616127	38.013569	1.069999	0.99925	1.039202	39.534066	up	40.97943	39.616127	1.363304	1.194149	0.169154	42.805328	37.591672	74.688339	41.294998	40.154999	35.714999	34.435	42.990002
CCL	2010-10-29	42.59	43.189999	42.419998	43.169998	32.45335	4,980,400	42.842499	42.285758	43.189999	42.285758	42.458	40.4375	37.0834	1.389729	41.316441	39.879376	38.215782	0.770001	0.982875	1.012282	39.768152	up	41.316441	39.879376	1.437064	1.242732	0.194332	43.216958	37.658043	75.036537	41.294998	40.469999	35.749999	34.435	43
CCL	2010-11-01	43.59	43.740002	42.439999	43.259998	32.521015	5,877,000	43.2575	42.564128	43.740002	42.439999	43.01	40.696	37.3128	1.410764	41.61545	40.129793	38.413595	1.300003	1.005527	1.041054	39.966838	up	41.61545	40.129793	1.485657	1.291317	0.19434	43.517529	37.874471	75.365005	41.355002	40.505001	35.749999	34.435	43.549999
CCL	2010-11-02	43.360001	43.73	43.25	43.34	32.581158	3,094,000	43.42	42.910814	43.73	42.910814	43.061999	40.87	37.5492	1.513121	41.880765	40.367586	38.606787	0.48	0.967989	0.984949	40.535154	up	41.880765	40.367586	1.513179	1.33569	0.177489	43.896243	37.843757	75.671447	41.710001	40.505001	35.749999	34.435	43.740002
CCL	2010-11-03	43.470001	43.639999	42.779999	43.57	32.754066	4,502,100	43.365	43.165407	43.639999	42.779999	43.281999	41.051	37.8118	1.610648	42.140647	40.604802	38.801423	0.86	0.960276	0.972454	40.535154	up	42.140647	40.604802	1.535846	1.375721	0.160125	44.272297	37.829703	76.573666	41.790001	40.695002	35.749999	34.435	43.970001
CCL	2010-11-04	43.84	44.75	43.77	44.560001	33.498299	5,141,600	44.23	43.265203	44.75	43.265203	43.579999	41.273	38.09	1.773344	42.512856	40.89778	39.027249	1.18	0.975971	0.993209	41.280374	up	42.512856	40.89778	1.615076	1.423592	0.191484	44.819688	37.726312	80.010037	42.610001	41.200001	35.920001	34.515002	43.380001
CCL	2010-11-05	44.669998	44.900002	44.380001	44.700001	33.603561	3,359,200	44.6625	43.747602	44.900002	43.747602	43.886	41.494	38.3728	1.912998	42.84934	41.179426	39.24971	0.520001	0.943401	0.945888	41.802338	up	42.84934	41.179426	1.669914	1.472856	0.197058	45.319997	37.668004	80.446844	43.115002	41.275002	36.085001	34.515002	42.799999
CCL	2010-11-08	44.360001	44.509998	43.66	43.950001	33.039738	3,726,200	44.12	44.205051	44.509998	43.66	44.024001	41.686	38.6226	1.958932	43.018672	41.384653	39.434035	1.040001	0.950301	0.955299	41.802338	up	43.018672	41.384653	1.634019	1.505089	0.12893	45.603864	37.768136	71.440656	43.260001	41.275002	36.295001	34.515002	42.150002
CCL	2010-11-09	43.950001	44.150002	43.110001	43.369999	32.603722	4,080,200	43.645001	44.162526	44.162526	43.110001	44.03	41.8455	38.8732	1.959725	43.072722	41.531716	39.588387	1.040001	0.956708	0.963769	41.802338	up	43.072722	41.531716	1.541006	1.512272	0.028734	45.76495	37.926051	65.347864	43.465001	41.710001	36.295001	34.515002	42.540001
CCL	2010-11-10	43.34	43.509998	42.779999	43.5	32.701435	2,795,500	43.282499	43.903763	43.903763	42.779999	44.016	42.011	39.1196	1.95231	43.138457	41.677515	39.741783	0.729999	0.940515	0.940392	41.802338	up	43.138457	41.677515	1.460943	1.502006	-0.041064	45.91562	38.10638	66.046825	43.66	41.91	36.735001	34.925002	42.509998
CCL	2010-11-11	42.880001	43.27	42.630001	42.82	32.190243	4,145,700	42.900001	43.593131	43.593131	42.630001	43.668	42.1695	39.318	1.8778	43.089464	41.762143	39.862498	0.869999	0.935478	0.933353	41.802338	up	43.089464	41.762143	1.327321	1.467069	-0.139749	45.925099	38.413901	59.308012	43.670001	41.91	36.9675	35	43.25
CCL	2010-11-12	42.73	43.189999	42.16	42.540001	31.979759	4,397,300	42.655	43.246566	43.246566	42.16	43.236	42.33	39.4926	1.75553	43.004931	41.819762	39.967498	1.029999	0.94223	0.943018	41.802338	up	43.004931	41.819762	1.185169	1.410689	-0.22552	45.84106	38.81894	56.740814	43.530001	41.91	37.3425	35.065001	45.18
CCL	2010-11-15	42.57	42.619999	42.07	42.119999	31.664015	2,449,400	42.345	42.950783	42.950783	42.07	42.87	42.4515	39.6416	1.643729	42.868788	41.842002	40.05191	0.549999	0.914213	0.903716	41.802338	up	42.868788	41.842002	1.026786	1.333908	-0.307123	45.738958	39.164041	53.032571	43.485001	41.91	37.73	35.16	46.59
CCL	2010-11-16	41.59	42.220001	41.139999	41.32	31.062611	3,741,600	41.5675	42.647891	42.647891	41.139999	42.46	42.556	39.7906	1.487118	42.630513	41.803335	40.101639	1.080002	0.926055	0.921344	44.444033	down	42.630513	41.803335	0.827177	1.232562	-0.405385	45.530237	39.581763	46.76351	43.020001	41.91	38.0275	35.16	46.299999
CCL	2010-11-17	41.119999	41.82	40.970001	41.610001	31.356497	3,424,800	41.38	42.107696	42.107696	40.970001	42.082	42.651	39.9314	1.350119	42.473511	41.789014	40.16079	0.849999	0.920623	0.91421	44.13763	down	42.473511	41.789014	0.684497	1.122949	-0.438452	45.351237	39.950763	49.111903	42.935002	41.91	38.0275	35.16	45.959999
CCL	2010-11-18	42.080002	42.32	41.880001	42.09	31.71822	3,217,500	42.092501	41.743848	42.32	41.743848	41.936	42.759	40.0696	1.198929	42.414509	41.81131	40.236446	0.709999	0.905578	0.893789	44.13763	down	42.414509	41.81131	0.6032	1.018999	-0.415799	45.156858	40.361142	52.821534	42.74	41.91	38.172501	35.270001	45.98
CCL	2010-11-19	41.919998	42.02	41.52	41.919998	31.590118	3,032,000	41.844999	41.918174	42.02	41.52	41.812	42.848	40.2024	1.051253	42.338431	41.819361	40.302467	0.57	0.881608	0.86141	44.13763	down	42.338431	41.819361	0.51907	0.919013	-0.399943	44.950506	40.745494	51.392596	42.560002	41.91	38.350001	35.270001	46.119999
CCL	2010-11-22	41.790001	42.16	41.5	42.099998	31.725754	2,531,700	41.8875	41.881587	42.16	41.5	41.807999	42.928	40.3278	0.915249	42.301749	41.840148	40.372959	0.66	0.865779	0.841269	44.13763	down	42.301749	41.840148	0.4616	0.827531	-0.365931	44.758498	41.097502	52.847097	42.24	41.91	38.6925	35.270001	45.919998
CCL	2010-11-23	41.389999	41.389999	40.790001	40.939999	30.85161	4,817,400	41.1275	41.884543	41.884543	40.790001	41.731999	42.821	40.4288	1.016081	42.092249	41.773471	40.395195	1.309997	0.897509	0.888142	43.754425	down	42.092249	41.773471	0.318778	0.72578	-0.407002	44.853162	40.788838	43.759419	42.030001	41.91	38.9075	35.270001	46.110001
CCL	2010-11-24	41.290001	42.509998	41.220001	42.490002	32.019672	3,869,900	41.877501	41.506021	42.509998	41.220001	41.907999	42.822	40.5666	1.015727	42.153442	41.826547	40.477345	1.569999	0.945544	0.956327	43.754425	down	42.153442	41.826547	0.326894	0.646003	-0.319109	44.853454	40.790545	54.915644	41.99	41.935002	38.827499	35.270001	46.810001
CCL	2010-11-26	41.450001	42.009998	41.400002	41.759998	31.469534	1,616,300	41.655	41.691761	42.009998	41.400002	41.841999	42.7565	40.6914	1.040821	42.092912	41.821618	40.527645	1.09	0.955862	0.969695	43.754425	down	42.092912	41.821618	0.271294	0.571061	-0.299767	44.838142	40.674857	49.895604	41.705	42.290001	38.827499	35.270001	47.09
CCL	2010-11-29	41.189999	41.389999	40.639999	41.139999	31.002319	3,725,700	41.089999	41.67338	41.67338	40.639999	41.685999	42.655	40.7958	1.0959	41.94631	41.771127	40.551659	1.119999	0.967586	0.984725	43.754425	down	41.94631	41.771127	0.175182	0.491885	-0.316703	44.846799	40.463201	46.045695	41.574999	42.370001	38.827499	35.270001	47.549999
CCL	2010-11-30	40.740002	41.720001	40.560001	41.310001	31.13043	5,985,800	41.082501	41.38169	41.720001	40.560001	41.528	42.5575	40.8808	1.125583	41.848416	41.73697	40.581398	1.16	0.98133	1.002253	43.754425	down	41.848416	41.73697	0.111446	0.415798	-0.304351	44.808665	40.306334	47.247622	41.535	42.685002	38.9175	35.270001	47.27
CCL	2010-12-01	42.049999	42.66	41.619999	42.57	32.079941	3,970,100	42.225	41.232095	42.66	41.232095	41.854	42.519	40.9808	1.110476	41.959429	41.798676	40.659382	1.349999	1.007664	1.037027	43.754425	down	41.959429	41.798676	0.160753	0.364789	-0.204035	44.739953	40.298047	55.211417	41.610001	42.730002	39.2525	35.440001	47.139999
CCL	2010-12-02	42.48	43.459999	42.43	43.220001	32.569763	2,989,400	42.8975	41.728547	43.459999	41.728547	42	42.5015	41.1042	1.095702	42.153363	41.903959	40.759798	1.029999	1.009259	1.036324	43.754425	down	42.153363	41.903959	0.249404	0.341712	-0.092308	44.692903	40.310097	58.677162	42.01	42.730002	40.724998	36.81	46.369999
CCL	2010-12-03	43.259998	43.419998	42.759998	43.290001	32.622528	2,474,600	43.182499	42.313024	43.419998	42.313024	42.306	42.438	41.235	1.003004	42.328231	42.006629	40.859022	0.66	0.984312	0.998692	43.754425	down	42.328231	42.006629	0.321602	0.33769	-0.016088	44.444009	40.431991	59.044705	42.01	42.730002	40.724998	36.81	46.290001
CCL	2010-12-06	42.900002	43.240002	42.77	42.990002	32.396442	2,723,500	42.975002	42.747761	43.240002	42.747761	42.676001	42.3525	41.339	0.86317	42.430042	42.079471	40.94259	0.520001	0.951147	0.950823	43.754425	down	42.430042	42.079471	0.35057	0.340266	0.010304	44.07884	40.62616	56.716435	42.01	42.730002	40.724998	36.81	47.310001
CCL	2010-12-07	43.48	43.59	42.939999	43	32.403992	3,102,800	43.2525	42.861381	43.59	42.861381	43.014001	42.305	41.4386	0.794001	42.517727	42.147659	41.023273	0.650001	0.929636	0.920741	43.754425	down	42.517727	42.147659	0.370069	0.346226	0.023842	43.893002	40.716998	56.777605	42.075001	42.730002	40.882499	36.81	47.02
CCL	2010-12-08	43.310001	43.59	43	43.549999	32.818447	2,579,200	43.3625	43.056941	43.59	43	43.210001	42.314	41.5428	0.807612	42.676538	42.251536	41.12236	0.59	0.905377	0.887667	43.754425	down	42.676538	42.251536	0.425003	0.361982	0.063021	43.929223	40.698777	60.116785	42.075001	42.730002	40.930001	36.845002	47.849998
CCL	2010-12-09	43.709999	43.959999	43.5	43.740002	32.961639	2,203,300	43.7275	43.20972	43.959999	43.20972	43.314001	42.326	41.642	0.827695	42.840148	42.361792	41.225013	0.459999	0.873564	0.8449	43.754425	down	42.840148	42.361792	0.478356	0.385257	0.093099	43.98139	40.67061	61.231074	42.26	42.730002	41.107501	36.845002	47.09
CCL	2010-12-10	43.919998	44.439999	43.59	43.970001	33.134953	3,283,800	43.98	43.46861	44.439999	43.46861	43.450001	42.3835	41.7576	0.900558	43.013972	42.480919	41.332659	0.849999	0.871881	0.84541	41.47877	up	43.013972	42.480919	0.533053	0.414816	0.118237	44.184615	40.582385	62.593477	42.5	42.730002	41.242502	36.845002	46.259998
CCL	2010-12-13	44.470001	44.470001	43.380001	43.380001	32.690346	3,575,300	43.925001	43.724305	44.470001	43.380001	43.528001	42.4255	41.8574	0.927428	43.070284	42.547518	41.412947	1.09	0.887461	0.869869	41.47877	up	43.070284	42.547518	0.522766	0.436406	0.08636	44.280355	40.570645	57.054585	43.045	42.730002	41.905001	37.350001	46.029999
CCL	2010-12-14	43.279999	43.380001	42.689999	42.799999	32.253269	3,021,400	43.0375	43.824653	43.824653	42.689999	43.488	42.4595	41.9516	0.928103	43.028702	42.56622	41.467341	0.690002	0.873357	0.851882	41.47877	up	43.028702	42.56622	0.462482	0.441621	0.020861	44.315705	40.603295	52.167437	43.450001	42.535	42.195002	37.425002	46.119999
CCL	2010-12-15	42.709999	42.82	42.09	42.150002	31.763432	4,260,900	42.4425	43.431076	43.431076	42.09	43.208001	42.501	41.9974	0.892336	42.893517	42.535389	41.494112	0.73	0.863117	0.839694	41.47877	up	42.893517	42.535389	0.358128	0.424922	-0.066794	44.285672	40.716329	47.279717	43.280001	42.515001	42.267501	37.640001	46.209999
CCL	2010-12-16	42.580002	42.720001	42.150002	42.540001	32.057343	4,014,400	42.497502	42.936788	42.936788	42.150002	42.968001	42.5475	42.0492	0.867343	42.83913	42.535731	41.535128	0.569999	0.84218	0.812724	41.47877	up	42.83913	42.535731	0.303399	0.400618	-0.097218	44.282186	40.812814	50.289216	43.280001	42.515001	42.587501	37.640001	46.220001
CCL	2010-12-17	42.330002	42.73	42.299999	42.509998	32.034729	5,274,000	42.4675	42.717145	42.73	42.299999	42.676	42.5685	42.097	0.860743	42.788494	42.533825	41.573358	0.430001	0.812738	0.774452	41.47877	up	42.788494	42.533825	0.25467	0.371428	-0.116758	44.289985	40.847015	50.0525	43.280001	42.515001	42.785	37.700001	47.290001
CCL	2010-12-20	43.07	43.380001	42.580002	43.25	32.592384	4,836,000	43.070001	42.592322	43.380001	42.580002	42.65	42.635	42.1564	0.859379	42.859495	42.586875	41.639108	0.870003	0.816829	0.784007	41.47877	up	42.859495	42.586875	0.272621	0.351667	-0.079046	44.353758	40.916242	55.603315	43.280001	42.515001	42.79	37.700001	46.259998
CCL	2010-12-21	44.389999	45.259998	43.799999	45.18	34.046791	7,597,800	44.657499	42.831162	45.259998	42.831162	43.126	42.789	42.2578	1.01951	43.216496	42.778958	41.777967	2.009998	0.902055	0.906606	41.81018	up	43.216496	42.778958	0.437538	0.368841	0.068697	44.828019	40.749981	66.164723	43.674999	42.91	42.720001	38.320001	44.610001
CCL	2010-12-22	45.799999	47.220001	45.799999	46.59	35.109341	4,983,800	46.3525	43.74433	47.220001	43.74433	44.014	43.0715	42.386	1.239297	43.735497	43.061257	41.966674	2.040001	0.983337	1.019946	43.450163	up	43.735497	43.061257	0.674239	0.429921	0.244319	45.550093	40.592907	71.499024	44.655001	43.890001	42.697501	38.905001	44.709999
CCL	2010-12-23	46.610001	46.75	46.02	46.299999	34.890793	2,634,500	46.42	45.048415	46.75	45.048415	44.765999	43.262	42.5082	1.424236	44.130035	43.301164	42.136608	0.73	0.965241	0.990951	43.450163	up	44.130035	43.301164	0.828871	0.509711	0.319161	46.110472	40.413528	69.08653	44.655001	43.890001	42.465	39.310002	45.759998
CCL	2010-12-27	46.040001	46.200001	45.689999	45.959999	34.634583	1,819,000	45.9725	45.734208	46.200001	45.689999	45.456	43.472	42.6344	1.498801	44.411568	43.498115	42.286545	0.61	0.939867	0.952856	43.450163	up	44.411568	43.498115	0.913453	0.590459	0.322994	46.469603	40.474397	66.263568	44.655001	43.890001	42.422501	39.310002	45.700001
CCL	2010-12-28	46.080002	46.25	45.779999	45.98	34.649651	1,486,500	46.0225	45.853354	46.25	45.779999	46.002	43.714	42.7674	1.493182	44.652865	43.681958	42.431387	0.470001	0.906305	0.904571	43.450163	up	44.652865	43.681958	0.970907	0.666549	0.304358	46.700364	40.727636	66.350674	44.655001	43.890001	42.325	39.380002	45.549999
CCL	2010-12-29	46.029999	46.389999	45.950001	46.119999	34.755157	1,481,600	46.1225	45.937927	46.389999	45.937927	46.189999	43.9545	42.896	1.472825	44.878578	43.862554	42.576038	0.439998	0.872998	0.858113	43.59566	up	44.878578	43.862554	1.016024	0.736444	0.27958	46.900151	41.00885	66.993079	44.685002	43.890001	42.235001	39.735001	45.790001
CCL	2010-12-30	45.970001	46.099998	45.799999	45.919998	34.604446	1,214,300	45.947499	46.030213	46.099998	45.799999	46.055999	44.122	43.0298	1.497371	45.038797	44.014957	42.707174	0.32	0.833498	0.804302	43.59566	up	45.038797	44.014957	1.02384	0.793923	0.229917	47.116742	41.127258	65.081542	44.76	43.890001	42.075	39.985001	46.41
CCL	2010-12-31	45.900002	46.34	45.66	46.110001	34.747623	1,952,100	46.002501	45.988856	46.34	45.66	46.017999	44.2665	43.1578	1.544451	45.203597	44.170146	42.840618	0.68	0.822534	0.791872	43.624385	up	45.203597	44.170146	1.033452	0.841829	0.191623	47.355401	41.177599	66.071974	44.900002	43.890001	41.97	40.055001	46.830002
CCL	2011-01-03	46.439999	47.060001	46.32	46.810001	35.27512	2,633,800	46.6575	45.995678	47.060001	45.995678	46.188	44.4425	43.2954	1.62574	45.450736	44.36569	42.99628	0.95	0.831638	0.807685	44.266947	up	45.450736	44.36569	1.085046	0.890472	0.194574	47.693979	41.191021	69.503885	45.51	43.890001	41.962501	40.055001	46.950001
CCL	2011-01-04	47.849998	47.950001	46.82	47.09	35.486122	4,401,600	47.4275	46.326589	47.950001	46.326589	46.41	44.6475	43.4344	1.690166	45.702931	44.567491	43.156818	1.14	0.853664	0.840916	44.862252	up	45.702931	44.567491	1.13544	0.939466	0.195974	48.027832	41.267168	70.777218	46.805001	44.255001	41.997501	40.055001	47.09
CCL	2011-01-05	47.48	47.959999	47.369999	47.549999	35.832771	3,530,300	47.589999	46.877045	47.959999	46.877045	46.696	44.875	43.5754	1.761454	45.987095	44.788418	43.3291	0.869999	0.854831	0.843824	45.133526	up	45.987095	44.788418	1.198678	0.991308	0.207369	48.397908	41.352092	72.787475	46.81	44.26	41.9725	40.055001	47.630001
CCL	2011-01-06	48.119999	48.139999	47.02	47.27	35.621777	2,333,700	47.6375	47.233522	48.139999	47.02	46.966	45.061	43.6592	1.809917	46.184465	44.972239	43.483645	1.119999	0.873772	0.871442	45.133526	up	46.184465	44.972239	1.212227	1.035492	0.176735	48.680833	41.441167	69.646852	46.9	44.879999	42.110001	40.235001	46.849998
CCL	2011-01-07	47.619999	47.830002	46.52	47.139999	35.523808	3,242,400	47.2775	47.435511	47.830002	46.52	47.172	45.231	43.7526	1.838755	46.33147	45.132813	43.627031	1.310002	0.904931	0.915298	45.133526	up	46.33147	45.132813	1.198657	1.068125	0.130532	48.908509	41.55349	68.176012	46.9	45.115	42.170001	40.565001	46.849998
CCL	2011-01-10	46.529999	46.709999	46.029999	46.369999	34.94355	3,036,200	46.409999	47.356505	47.356505	46.029999	47.083999	45.351	43.8186	1.830424	46.337398	45.224457	43.734599	1.11	0.919579	0.934768	45.133526	up	46.337398	45.224457	1.112941	1.077088	0.035853	49.011847	41.690153	60.082438	46.9	45.115	42.370001	40.770001	46.950001
CCL	2011-01-11	46.880001	46.889999	46.169998	46.290001	34.88327	2,588,500	46.5575	46.883252	46.889999	46.169998	46.924	45.4965	43.881	1.78048	46.330106	45.303386	43.834811	0.720001	0.905323	0.913291	45.133526	up	46.330106	45.303386	1.02672	1.067014	-0.040294	49.057459	41.935541	59.29485	46.9	45.115	42.370001	40.770001	45.959999
CCL	2011-01-12	46.950001	47.599998	46.810001	47.310001	35.651924	2,819,100	47.1675	46.720376	47.599998	46.720376	46.876	45.722	43.962	1.704988	46.480859	45.452024	43.971092	1.309997	0.934228	0.952962	45.133526	up	46.480859	45.452024	1.028835	1.059379	-0.030544	49.131976	42.312024	65.503922	46.9	45.115	42.370001	40.770001	45.700001
CCL	2011-01-13	47.040001	47.599998	46.84	47.02	35.433369	4,013,600	47.125	46.943938	47.599998	46.84	46.826	45.9655	44.0356	1.503898	46.563804	45.56817	44.090657	0.759998	0.921783	0.933666	45.133526	up	46.563804	45.56817	0.995633	1.04663	-0.050996	48.973297	42.957703	62.581086	47.084999	45.115	42.402501	41.085001	42.09
CCL	2011-01-14	47.259998	48	46.98	47.849998	36.058849	3,010,600	47.522499	47.034469	48	46.98	46.968	46.231	44.1212	1.325459	46.76168	45.737195	44.238083	1.02	0.928799	0.942299	45.133526	up	46.76168	45.737195	1.024485	1.042201	-0.017716	48.881918	43.580082	67.105137	47.084999	45.115	42.402501	41.085001	42.040001
CCL	2011-01-18	47.990002	48.130001	46.98	47.09	35.486122	2,620,200	47.547501	47.278484	48.130001	46.98	47.112	46.46	44.1718	1.005856	46.812191	45.837403	44.349923	1.150001	0.944599	0.963069	45.133526	up	46.812191	45.837403	0.974788	1.028718	-0.05393	48.471713	44.448287	59.95695	47.084999	45.115	42.495001	41.085001	41.91
CCL	2011-01-19	46.779999	47	46.130001	46.259998	34.860657	2,902,600	46.5425	47.412992	47.412992	46.130001	47.105999	46.6105	44.203	0.669096	46.727238	45.868706	44.424827	0.959999	0.945699	0.962762	45.133526	up	46.727238	45.868706	0.858532	0.994681	-0.136149	47.948691	45.272308	53.281672	47.084999	45.115	42.615001	41.275002	42.779999
CCL	2011-01-20	45.639999	46.099998	45.450001	46.029999	34.687328	3,729,800	45.804999	46.977746	46.977746	45.450001	46.849999	46.653	44.2446	0.596508	46.61997	45.880654	44.487775	0.809997	0.936006	0.947486	45.133526	up	46.61997	45.880654	0.739317	0.943608	-0.204291	47.846016	45.459983	51.568329	46.790001	45.115	42.887501	41.275002	42.669998
CCL	2011-01-21	45.889999	46.41	45.779999	46.119999	34.755157	3,625,000	46.049999	46.391373	46.41	45.779999	46.669999	46.6295	44.2996	0.608263	46.543052	45.898383	44.551784	0.630001	0.914148	0.915737	45.133526	up	46.543052	45.898383	0.644669	0.88382	-0.239151	47.846026	45.412973	52.215847	46.790001	45.115	42.9925	41.275002	40.080002
CCL	2011-01-24	45.790001	46.25	45.599998	46.209999	34.822968	3,286,500	45.9625	46.220686	46.25	45.599998	46.341999	46.625	44.3538	0.611155	46.491813	45.921466	44.616812	0.650002	0.895281	0.889164	45.133526	up	46.491813	45.921466	0.570347	0.821126	-0.250778	47.84731	45.402689	52.894085	46.790001	45.145001	42.897501	41.275002	40.599998
CCL	2011-01-25	45.450001	46.23	45.419998	46.220001	34.830513	3,557,900	45.83	46.091593	46.23	45.419998	46.167999	46.638	44.4218	0.598908	46.449996	45.943579	44.679682	0.810002	0.88919	0.881248	45.133526	up	46.449996	45.943579	0.506416	0.758184	-0.251767	47.835815	45.440184	52.97397	46.775	45.219999	42.897501	41.710001	41.09
CCL	2011-01-26	46.439999	47.540001	46.380001	47.290001	35.636848	3,540,900	46.9125	45.960796	47.540001	45.960796	46.374	46.7035	44.5168	0.594778	46.579227	46.043314	44.782048	1.32	0.919962	0.925123	45.133526	up	46.579227	46.043314	0.535913	0.71373	-0.177817	47.893056	45.513944	60.660063	46.775	45.360001	42.897501	41.91	40.360001
CCL	2011-01-27	46.48	47	45.650002	46.259998	34.860657	5,992,500	46.3475	46.436648	47	45.650002	46.42	46.7105	44.5996	0.588338	46.530115	46.059365	44.840007	1.639999	0.971393	0.99661	45.133526	up	46.530115	46.059365	0.47075	0.665134	-0.194384	47.887176	45.533823	51.871195	46.775	45.969999	42.897501	41.91	39.93
CCL	2011-01-28	45.919998	46.669998	44.5	44.610001	33.617252	3,830,500	45.424999	46.392074	46.669998	44.5	46.118	46.645	44.6654	0.735495	46.234713	45.952005	44.830987	2.169998	1.057008	1.113949	48.362904	down	46.234713	45.952005	0.282708	0.588649	-0.30594	48.115989	45.17401	41.498495	46.315001	46.32	43.292499	42.089998	40.880001
CCL	2011-01-31	44.759998	45.290001	44.630001	44.709999	33.692604	4,414,700	44.8475	45.908537	45.908537	44.630001	45.818	46.575	44.7274	0.847228	46.000142	45.860004	44.826242	0.68	1.030078	1.070554	48.171664	down	46.000142	45.860004	0.140137	0.498946	-0.358809	48.269455	44.880544	42.252187	46.020001	46.32	44.272501	43.07	41.240002
CCL	2011-02-01	45.099998	45.869999	44.68	45.759998	34.483868	3,980,800	45.352499	45.378018	45.869999	44.68	45.725999	46.5225	44.8008	0.86426	45.963196	45.852596	44.86286	1.189999	1.041501	1.082499	48.171664	down	45.963196	45.852596	0.1106	0.421277	-0.310677	48.25102	44.793979	49.5953	46.020001	46.32	44.272501	43.07	40.450001
CCL	2011-02-02	45.200001	45.880001	44.990002	45.700001	34.438652	2,455,600	45.442501	45.365258	45.880001	44.990002	45.407999	46.453	44.8764	0.872076	45.922705	45.841293	44.895689	0.889999	1.03068	1.063249	48.171664	down	45.922705	45.841293	0.081412	0.353304	-0.271892	48.197152	44.708847	49.210242	46.020001	46.32	44.272501	43.07	39.939999
CCL	2011-02-03	45.619999	45.84	45.240002	45.549999	34.325611	2,846,600	45.5625	45.40388	45.84	45.240002	45.266	46.353	44.9454	0.854148	45.865365	45.819716	44.921348	0.599998	0.999917	1.016924	48.171664	down	45.865365	45.819716	0.04565	0.291773	-0.246123	48.061296	44.644703	48.202597	46.020001	46.32	44.272501	43.07	39.860001
CCL	2011-02-04	45.540001	45.950001	45.189999	45.790001	34.50647	2,755,800	45.617501	45.48319	45.950001	45.189999	45.502	46.279	45.0424	0.834404	45.853771	45.817515	44.955413	0.760002	0.98278	0.991231	48.171664	down	45.853771	45.817515	0.036256	0.24067	-0.204413	47.947808	44.610191	49.967838	46.020001	46.32	44.287501	43.07	39.110001
CCL	2011-02-07	45.759998	46.830002	45.68	46.41	34.973686	2,777,300	46.17	45.550345	46.830002	45.550345	45.842	46.2425	45.1208	0.810379	45.939345	45.861402	45.012456	1.150002	0.994724	1.007109	48.171664	down	45.939345	45.861402	0.077942	0.208124	-0.130182	47.863258	44.621741	54.300621	46.020001	46.32	44.325001	43.07	38.82
CCL	2011-02-08	46.650002	46.970001	46.400002	46.830002	35.290195	2,209,900	46.712502	45.860173	46.970001	45.860173	46.056001	46.2655	45.2222	0.820651	46.076369	45.93315	45.083732	0.569999	0.964387	0.963398	48.171664	down	46.076369	45.93315	0.143218	0.195143	-0.051925	47.906802	44.624198	57.01623	45.75	46.32	44.395001	43.07	39.110001
CCL	2011-02-09	47.060001	47.220001	46.700001	46.950001	35.380619	2,924,700	46.982501	46.286337	47.220001	46.286337	46.306001	46.2985	45.3384	0.834836	46.210774	46.008473	45.156919	0.52	0.932645	0.919058	48.171664	down	46.210774	46.008473	0.202301	0.196575	0.005726	47.968171	44.628829	57.788028	45.860001	46.32	44.700001	43.095001	39.630001
CCL	2011-02-10	46.439999	47.110001	46.279999	47.09	35.486122	2,374,900	46.73	46.634419	47.110001	46.279999	46.614001	46.2875	45.454	0.822159	46.346039	46.088586	45.232726	0.830002	0.925313	0.910152	48.171664	down	46.346039	46.088586	0.257453	0.20875	0.048703	47.931819	44.643181	58.719303	45.925001	46.32	45.530001	43.815001	41.009998
CCL	2011-02-11	46.73	47.709999	46.619999	47.630001	35.893063	2,183,100	47.1725	46.682209	47.709999	46.619999	46.982001	46.318	45.5552	0.861154	46.543572	46.202765	45.326737	1.09	0.937077	0.928137	48.171664	down	46.543572	46.202765	0.340807	0.235162	0.105645	48.040307	44.595693	62.184783	46.195	46.32	45.535	43.9	39.16
CCL	2011-02-14	47.459999	47.48	46.490002	46.849998	35.305267	2,336,500	47.07	46.927355	47.48	46.490002	47.07	46.268	45.6278	0.793929	46.590714	46.250708	45.386473	1.139999	0.951571	0.949323	48.171664	down	46.590714	46.250708	0.340006	0.256131	0.083876	47.855857	44.680143	55.002169	46.350001	46.315001	45.889999	44.305	38.950001
CCL	2011-02-15	46.639999	46.959999	46.240002	46.849998	35.305267	2,439,200	46.6725	46.998677	46.998677	46.240002	47.074	46.256	45.699	0.782583	46.630604	46.2951	45.443866	0.719997	0.93503	0.926391	48.171664	down	46.630604	46.2951	0.335504	0.272005	0.063499	47.821166	44.690834	55.002169	46.449999	46.315001	46.0075	44.35	39.029999
CCL	2011-02-16	46.970001	47.330002	46.740002	46.950001	35.570423	2,941,400	46.997502	46.835588	47.330002	46.740002	47.074	46.2905	45.7782	0.797829	46.679742	46.343611	45.50293	0.59	0.910385	0.892752	48.171664	down	46.679742	46.343611	0.336131	0.284831	0.051301	47.886159	44.694841	55.761936	46.449999	46.315001	46.0075	44.35	38.779999
CCL	2011-02-17	46.59	46.619999	45.790001	45.959999	34.820393	3,009,600	46.24	46.916545	46.916545	45.790001	46.847999	46.287	45.8374	0.799185	46.569012	46.315195	45.520854	1.16	0.928215	0.919476	48.171664	down	46.569012	46.315195	0.253817	0.278628	-0.024811	47.885369	44.68863	47.255475	46.695	46.315001	46.0075	44.35	38.310001

Subsets and Splits

No community queries yet

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