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	2011-02-18	46.150002	46.18	45.439999	45.700001	34.623402	2,876,500	45.867501	46.578272	46.578272	45.439999	46.461999	46.266	45.8804	0.809258	46.435318	46.269625	45.52788	0.740001	0.914771	0.901529	48.171664	down	46.435318	46.269625	0.165693	0.256041	-0.090348	47.884517	44.647483	45.300968	46.574999	46.315001	46.0075	44.35	38.040001
CCL	2011-02-22	43.130001	44.110001	41.900002	42.09	31.888388	10,212,300	42.807501	46.222886	46.222886	41.900002	45.51	46.06	45.8474	1.236085	45.766808	45.960023	45.393061	3.799999	1.120859	1.191376	46.579129	down	45.766808	45.960023	-0.193216	0.16619	-0.359405	48.53217	43.58783	27.990281	44.805001	45.015002	46.099999	44.35	38.810001
CCL	2011-02-23	41.799999	42.200001	40.52	42.040001	31.850508	6,938,100	41.64	44.515194	44.515194	40.52	44.548	45.851	45.8088	1.526802	45.193453	45.669651	45.261568	1.680001	1.160797	1.240238	45.080716	down	45.193453	45.669651	-0.476198	0.037712	-0.51391	48.904605	42.797395	27.831652	44.115	44.325001	46.099999	44.35	38.360001
CCL	2011-02-24	41.990002	42.080002	41.459999	41.91	31.75201	6,012,500	41.860001	43.077597	43.077597	41.459999	43.54	45.582	45.7794	1.721458	44.688306	45.391159	45.130134	0.620003	1.122169	1.178215	45.080716	down	44.688306	45.391159	-0.702852	-0.110401	-0.592452	49.024915	42.139085	27.396893	44.115	44.115	46.099999	44.35	38.25
CCL	2011-02-25	42.66	43.110001	42.200001	42.779999	32.411148	4,321,100	42.6875	42.468799	43.110001	42.200001	42.904	45.408	45.779	1.822244	44.394721	45.19774	45.037972	1.200001	1.127729	1.180393	45.080716	down	44.394721	45.19774	-0.803019	-0.248924	-0.554094	49.052489	41.763511	34.74355	44	44.115	46.099999	44.35	38.380001
CCL	2011-02-28	43.279999	43.369999	42.610001	42.669998	32.327808	4,088,100	42.982499	42.57815	43.369999	42.57815	42.298	45.311	45.7894	1.916172	44.129379	45.010499	44.94511	0.759998	1.101462	1.138354	45.080716	down	44.129379	45.010499	-0.881121	-0.375364	-0.505757	49.143344	41.478656	34.271348	43.925001	44.115	45.9525	44.35	38.48
CCL	2011-03-01	42.490002	42.580002	39.869999	40.080002	30.365553	11,999,900	41.255001	42.780324	42.780324	39.869999	41.896	45.0795	45.7402	2.244208	43.506398	44.645277	44.754322	2.799999	1.222786	1.304518	45.080716	down	43.506398	44.645277	-1.13888	-0.528067	-0.610813	49.567915	40.591085	25.487745	43.600001	43.789999	45.9525	44.35	38.830002
CCL	2011-03-02	40.330002	40.919998	40.040001	40.599998	30.759533	7,919,900	40.4725	42.017663	42.017663	40.040001	41.607999	44.8215	45.702	2.449108	43.059259	44.345627	44.591407	0.879997	1.198301	1.262066	44.266198	down	43.059259	44.345627	-1.286368	-0.679727	-0.606641	49.719716	39.923284	29.40004	43.244999	43.789999	45.967501	44.35	38.130001
CCL	2011-03-03	41.59	41.630001	41.040001	41.09	31.130768	6,223,500	41.337501	41.245081	41.630001	41.040001	41.443999	44.591	45.6588	2.575739	42.756296	44.104469	44.454097	1.030003	1.18628	1.23886	44.266198	down	42.756296	44.104469	-1.348173	-0.813416	-0.534757	49.742478	39.439522	32.9715	43.025	43.789999	45.997499	44.35	37.400002
CCL	2011-03-04	40.98	41.080002	39.740002	40.360001	30.57769	5,343,400	40.540001	41.291291	41.291291	39.740002	40.96	44.3315	45.5624	2.730809	42.387635	43.827101	44.293544	1.349998	1.197974	1.249974	44.159923	down	42.387635	43.827101	-1.439466	-0.938626	-0.50084	49.793118	38.869882	30.496367	41.925001	43.725001	46.0675	44.35	37.849998
CCL	2011-03-07	40.639999	40.75	39.470001	39.93	30.251925	5,864,600	40.1975	40.915646	40.915646	39.470001	40.412	44.0385	45.4292	2.876566	42.009538	43.538427	44.122425	1.279999	1.203833	1.252976	43.868929	down	42.009538	43.538427	-1.52889	-1.056679	-0.472211	49.791633	38.285367	29.110135	41.42	43.59	46.372499	44.35	38.43
CCL	2011-03-08	40.049999	41.169998	39.84	40.880001	30.971663	11,114,200	40.485	40.556573	41.169998	39.84	40.572	43.762	45.3208	2.902278	41.835763	43.341507	43.995271	1.329998	1.212845	1.260678	43.868929	down	41.835763	43.341507	-1.505744	-1.146492	-0.359252	49.566556	37.957444	36.028647	41.42	43.59	46.3175	44.35	37.630001
CCL	2011-03-09	41.139999	41.5	40.650002	41.240002	31.244411	5,069,200	41.132501	40.520786	41.5	40.520786	40.700001	43.4825	45.2264	2.86013	41.744107	43.18584	43.887221	0.849998	1.186927	1.21961	43.868929	down	41.744107	43.18584	-1.441732	-1.20554	-0.236192	49.20276	37.76224	38.478933	41.42	43.59	46.17	44.35	37.470001
CCL	2011-03-10	40.610001	41.759998	40.439999	40.450001	30.645887	6,550,500	40.815	40.826644	41.759998	40.439999	40.572001	43.1575	45.1158	2.814311	41.545014	42.983185	43.752428	1.319999	1.196432	1.229649	43.868929	down	41.545014	42.983185	-1.438171	-1.252066	-0.186105	48.786121	37.528879	35.284972	41.42	43.59	46.17	44.35	37.98
CCL	2011-03-11	39.299999	40.630001	39.119999	39.939999	30.259491	10,365,400	39.7475	40.820822	40.820822	39.119999	40.488001	42.8	44.9922	2.741668	41.298089	42.757764	43.602921	1.510002	1.21883	1.257685	43.648054	down	41.298089	42.757764	-1.459675	-1.293588	-0.166087	48.283337	37.316663	33.359844	40.850001	43.414999	46.17	44.35	37.549999
CCL	2011-03-14	39.43	40.080002	39.41	39.860001	30.198887	4,495,200	39.695001	40.284161	40.284161	39.41	40.474001	42.4115	44.871	2.566117	41.076844	42.543115	43.45614	0.670002	1.179628	1.198916	43.34175	down	41.076844	42.543115	-1.46627	-1.328125	-0.138146	47.543735	37.279265	33.055194	40.439999	43.414999	46.17	44.35	38.009998
CCL	2011-03-15	38.189999	39.369999	38.080002	39.110001	29.630667	7,192,500	38.6875	39.989581	39.989581	38.080002	40.120001	42.0245	44.731	2.442157	40.774253	42.28881	43.285703	1.779999	1.222512	1.257025	42.496074	down	40.774253	42.28881	-1.514557	-1.365411	-0.149146	46.908814	37.140187	30.264703	39.92	42.895001	46.17	44.35	37.549999
CCL	2011-03-16	38.77	39.34	38.509998	38.82	29.410957	9,440,100	38.86	39.33854	39.34	38.509998	39.636	41.623	44.5712	2.260389	40.473599	42.031861	43.110578	0.830002	1.194475	1.214322	42.496074	down	40.473599	42.031861	-1.558262	-1.403981	-0.154281	46.143778	37.102222	29.236934	39.92	42.895001	46.17	44.35	37.610001
CCL	2011-03-17	39.57	40.040001	39.049999	39.110001	29.630667	5,551,900	39.4425	39.09927	40.040001	39.049999	39.368	41.231	44.4116	1.945883	40.263815	41.815427	42.953692	1.220001	1.196299	1.21489	42.496074	down	40.263815	41.815427	-1.551613	-1.433508	-0.118105	45.122766	37.339234	31.733547	39.92	42.895001	46.035	44.35	37.02
CCL	2011-03-18	39.98	40.16	39.41	39.630001	30.024626	5,554,500	39.795	39.270885	40.16	39.270885	39.306001	40.9145	44.2532	1.624469	40.166305	41.653544	42.823351	1.049999	1.185849	1.198401	42.496074	down	40.166305	41.653544	-1.487239	-1.444254	-0.042985	44.163438	37.665563	36.08783	39.92	42.895001	46.09	44.35	37.07
CCL	2011-03-21	40.25	41.110001	40.150002	41.009998	31.070152	6,872,900	40.63	39.532943	41.110001	39.532943	39.536	40.68	44.128	1.173106	40.296104	41.605874	42.752239	1.48	1.206859	1.226561	42.496074	down	40.296104	41.605874	-1.30977	-1.417357	0.107587	43.026212	38.333788	45.942169	39.92	42.895001	46.1225	44.35	38.209999
CCL	2011-03-22	40.700001	41.279999	38.77	39.16	29.668539	11,455,200	39.9775	40.081471	41.279999	38.77	39.546	40.5335	43.9684	1.170705	40.121319	41.424698	42.611367	2.509999	1.299941	1.354905	42.496074	down	40.121319	41.424698	-1.303379	-1.394561	0.091182	42.874909	38.192091	37.577487	39.92	42.780001	46.2575	44.35	38.330002
CCL	2011-03-23	39.009998	39.32	38.610001	38.950001	29.509441	7,617,000	38.9725	40.029486	40.029486	38.610001	39.572	40.379	43.82	1.165309	39.941116	41.241387	42.467784	0.709999	1.257802	1.290414	42.496074	down	39.941116	41.241387	-1.300271	-1.375703	0.075432	42.709618	38.048382	36.75933	39.680001	42.705002	46.332501	44.879999	38.07
CCL	2011-03-24	39.07	39.380001	38.66	39.029999	29.570059	6,065,900	39.035	39.500993	39.500993	38.66	39.556	40.235	43.6748	1.14391	39.800944	41.07758	42.332969	0.720001	1.219388	1.233373	42.496074	down	39.800944	41.07758	-1.276636	-1.35589	0.079254	42.522821	37.94718	37.319204	39.680001	42.705002	46.3825	45.115	38.049999
CCL	2011-03-25	39.07	39.110001	38.66	38.779999	29.380644	4,875,400	38.905	39.267996	39.267996	38.66	39.385999	40.035	43.5042	1.018308	39.643876	40.907389	42.193637	0.450001	1.164432	1.155036	42.350108	down	39.643876	40.907389	-1.263514	-1.337415	0.073901	42.071617	37.998383	36.239461	39.680001	42.350001	46.3825	45.115	38.810001
CCL	2011-03-28	39.080002	39.209999	38.119999	38.310001	29.024565	4,458,000	38.68	39.086498	39.209999	38.119999	38.846	39.817	43.33	0.882103	39.438664	40.71499	42.041338	1.09	1.159115	1.148532	42.110595	down	39.438664	40.71499	-1.276326	-1.325197	0.048871	41.581207	38.052794	34.234121	39.699999	42.130001	46.505	45.115	38.900002
CCL	2011-03-29	38.41	38.560001	37.860001	38.040001	28.820009	5,341,700	38.217501	38.883249	38.883249	37.860001	38.622	39.715	43.1338	0.964215	39.223485	40.516843	41.884422	0.7	1.126321	1.103679	41.521038	down	39.223485	40.516843	-1.293358	-1.318829	0.025472	41.64343	37.786571	33.100941	39.57	40.985001	46.445	45.115	40.939999
CCL	2011-03-30	38.369999	38.919998	38.02	38.810001	29.403379	5,598,100	38.53	38.550375	38.919998	38.02	38.594	39.6255	42.9682	0.960814	39.159872	40.39041	41.763857	0.899998	1.110155	1.083311	41.521038	down	39.159872	40.39041	-1.230538	-1.301171	0.070633	41.547128	37.703873	39.274331	39.57	40.615	44.910001	45.020001	40.18
CCL	2011-03-31	38.52	38.68	38.310001	38.360001	29.06245	5,527,700	38.467501	38.540187	38.68	38.310001	38.460001	39.489	42.8102	0.935391	39.036815	40.240009	41.630372	0.5	1.066573	1.02498	41.521038	down	39.036815	40.240009	-1.203194	-1.281576	0.078381	41.359783	37.618218	37.118566	39.57	40.615	44.22	44.33	39.610001
CCL	2011-04-01	38.91	38.959999	38.040001	38.25	28.979111	5,582,400	38.54	38.503844	38.959999	38.040001	38.354001	39.3835	42.6546	0.950846	38.915767	40.092601	41.497809	0.919998	1.056103	1.014482	41.521038	down	38.915767	40.092601	-1.176835	-1.260627	0.083793	41.285192	37.481808	36.589851	39.57	40.615	44.115	44.33	40.599998
CCL	2011-04-04	39.16	39.16	38.189999	38.380001	29.0776	5,295,300	38.7225	38.521922	39.16	38.189999	38.368001	39.306	42.4998	0.966989	38.833341	39.965742	41.375542	0.970001	1.049953	1.010033	41.521038	down	38.833341	39.965742	-1.132401	-1.234982	0.102581	41.239978	37.372023	37.718923	38.620001	40.615	44.0575	44.33	40.34
CCL	2011-04-05	38.389999	38.619999	38.110001	38.48	29.153355	3,723,700	38.4	38.622211	38.622211	38.110001	38.456001	39.186	42.3452	0.908529	38.778981	39.855687	41.261991	0.509998	1.011385	0.96003	41.24509	down	38.778981	39.855687	-1.076706	-1.203327	0.126621	41.003059	37.368942	38.624225	38.620001	40.220002	44.02	44.33	41.34
CCL	2011-04-06	38.73	39.060001	38.41	38.830002	29.418537	4,262,600	38.757501	38.511105	39.060001	38.41	38.460001	39.0655	42.1974	0.771208	38.78683	39.77971	41.166619	0.650001	0.985572	0.929027	41.24509	down	38.78683	39.77971	-0.99288	-1.161237	0.168357	40.607917	37.523084	41.812297	38.535	39.81	43.695	44.004999	41.02
CCL	2011-04-07	38.5	38.669998	38.060001	38.130001	28.888199	4,760,200	38.34	38.634303	38.669998	38.060001	38.414001	38.9495	42.0142	0.725102	38.68578	39.65751	41.047536	0.770001	0.970174	0.913124	41.104373	down	38.68578	39.65751	-0.97173	-1.123336	0.151606	40.399704	37.499297	37.605119	38.535	39.81	43.517499	44.004999	39.82
CCL	2011-04-08	38.029999	38.209999	37.09	37.400002	28.335131	6,169,800	37.6825	38.487152	38.487152	37.09	38.244001	38.822501	41.837	0.763888	38.487968	39.490287	40.904495	1.119999	0.980875	0.933812	40.451435	down	38.487968	39.490287	-1.002319	-1.099133	0.096813	40.350276	37.294725	33.787036	38.125	39.424999	43.407499	44.004999	40.369999
CCL	2011-04-11	37.48	37.889999	37.400002	37.849998	28.676052	4,342,800	37.655	38.084826	38.084826	37.400002	38.138001	38.722	41.7018	0.75234	38.389819	39.368784	40.784711	0.489997	0.945813	0.88943	40.313292	down	38.389819	39.368784	-0.978965	-1.075099	0.096134	40.226681	37.217319	37.968079	38.125	39.424999	42.825001	43.940001	40.220001
CCL	2011-04-12	38.119999	39.189999	38.040001	38.43	29.115475	7,954,200	38.445	37.869913	39.189999	37.869913	38.128001	38.688	41.5762	0.749242	38.396	39.299244	40.69237	1.340001	0.973969	0.934487	40.313292	down	38.396	39.299244	-0.903244	-1.040728	0.137484	40.186484	37.189516	42.966969	38.14	39.424999	42.505	43.805	40.139999
CCL	2011-04-13	38.73	38.810001	37.599998	37.630001	28.509382	5,043,500	38.1925	38.157456	38.810001	37.599998	37.888	38.6285	41.4136	0.784623	38.278154	39.175597	40.572277	1.210003	0.990829	0.962039	40.313292	down	38.278154	39.175597	-0.897443	-1.012071	0.114629	40.197747	37.059254	38.373561	38.14	39.424999	42.505	43.805	39.560001
CCL	2011-04-14	37.759998	37.810001	37.220001	37.470001	28.38817	4,666,600	37.565	38.174978	38.174978	37.220001	37.756	38.5465	41.249	0.816696	38.153823	39.049256	40.450619	0.59	0.962198	0.924835	40.289506	down	38.153823	39.049256	-0.895433	-0.988743	0.09331	40.179891	36.913109	37.509864	38.14	39.424999	42.505	43.805	38.790001
CCL	2011-04-15	37.810001	38.049999	37.509998	37.98	28.774546	3,667,600	37.8375	37.869989	38.049999	37.509998	37.872	38.464	41.0976	0.784175	38.127081	38.970052	40.353732	0.579998	0.934898	0.890351	40.289506	down	38.127081	38.970052	-0.842971	-0.959589	0.116618	40.032349	36.895651	41.991673	38.14	39.185	42.505	43.805	38.049999
CCL	2011-04-18	37.240002	37.779999	37.16	37.549999	28.448767	4,117,200	37.4325	37.853744	37.853744	37.16	37.812	38.291	40.9328	0.535005	38.038299	38.864863	40.243781	0.82	0.926691	0.883316	40.119948	down	38.038299	38.864863	-0.826564	-0.932984	0.10642	39.361011	37.22099	39.424291	38.14	39.185	42.1325	43.629999	38.200001
CCL	2011-04-19	37.779999	38.080002	37.59	38.009998	28.797272	4,725,900	37.865	37.643122	38.080002	37.59	37.728	38.2335	40.7648	0.497153	38.033945	38.80154	40.156182	0.530003	0.898356	0.847985	40.119948	down	38.033945	38.80154	-0.767595	-0.899906	0.132312	39.227806	37.239195	43.410288	38.14	39.185	41.927499	43.629999	38.080002
CCL	2011-04-20	38.669998	38.700001	37.509998	37.549999	28.448767	5,620,800	38.107499	37.754061	38.700001	37.509998	37.711999	38.1635	40.5792	0.48946	37.959492	38.708833	40.053979	1.190003	0.919188	0.882187	40.119948	down	37.959492	38.708833	-0.749341	-0.869793	0.120452	39.142421	37.18458	40.537645	38.14	39.185	41.4075	43.110001	38.400002
CCL	2011-04-21	37.73	37.830002	37.43	37.610001	28.494234	3,853,300	37.650001	37.93078	37.93078	37.43	37.739999	38.0925	40.3924	0.459209	37.905724	38.627438	39.958137	0.400002	0.882103	0.833968	40.119948	down	37.905724	38.627438	-0.721714	-0.840177	0.118463	39.010917	37.174083	41.085299	38.175	39.185	41.4075	43.110001	38.810001
CCL	2011-04-25	37.490002	37.5	37	37.02	28.047235	2,477,300	37.252501	37.79039	37.79039	37	37.547999	38.0045	40.191	0.488246	37.769459	38.508369	39.842916	0.610001	0.862667	0.811572	39.684715	down	37.769459	38.508369	-0.73891	-0.819924	0.081014	38.980992	37.028008	37.434347	38.095	39.14	41.4075	43.110001	37.169998
CCL	2011-04-26	37.299999	37.470001	36.900002	37.07	28.085115	5,400,000	37.185001	37.521445	37.521445	36.900002	37.452	37.9425	39.9798	0.524775	37.66185	38.401823	39.734174	0.569999	0.841763	0.787414	39.547244	down	37.66185	38.401823	-0.739973	-0.803934	0.063961	38.99205	36.892951	37.937673	37.855002	39.090001	41.4075	43.110001	37.57
CCL	2011-04-27	37.970001	38.52	37.82	38.209999	28.948799	6,548,600	38.13	37.353223	38.52	37.353223	37.492	37.951	39.807	0.527805	37.74618	38.387614	39.674402	1.45	0.885208	0.853673	39.547244	down	37.74618	38.387614	-0.641433	-0.771434	0.13	39.00661	36.89539	48.174716	37.800002	39.090001	41.4075	43.110001	36.650002
CCL	2011-04-28	39.25	39.400002	37.959999	38.330002	29.039719	5,012,900	38.735001	37.741611	39.400002	37.741611	37.648	37.927	39.6366	0.496685	37.835999	38.383346	39.621681	1.440003	0.924836	0.912306	39.547244	down	37.835999	38.383346	-0.547347	-0.726616	0.179269	38.92037	36.93363	49.126009	38.150002	38.150002	41.350001	43.110001	36.43
CCL	2011-04-29	38.209999	38.459999	37.900002	38.07	28.842733	2,464,800	38.16	38.238306	38.459999	37.900002	37.74	37.9125	39.459	0.487528	37.871999	38.360135	39.56083	0.559997	0.898776	0.877075	39.547244	down	37.871999	38.360135	-0.488136	-0.67892	0.190784	38.887555	36.937445	47.108385	38.150002	38.150002	41.192501	43.105002	36.790001
CCL	2011-05-02	38.32	38.669998	38.029999	38.049999	28.827579	3,410,000	38.267499	38.199153	38.669998	38.029999	37.946	37.9025	39.3008	0.482263	37.899384	38.337162	39.501582	0.639999	0.880292	0.853367	39.547244	down	37.899384	38.337162	-0.437778	-0.630692	0.192913	38.867027	36.937974	46.948645	38.150002	38.150002	41.192501	43.105002	35.630001
CCL	2011-05-03	38.389999	38.939999	38.32	38.810001	29.403379	3,638,000	38.615	38.233326	38.939999	38.233326	38.294	37.924	39.163	0.51326	38.039479	38.372187	39.474461	0.89	0.880986	0.857031	39.547244	down	38.039479	38.372187	-0.332708	-0.571095	0.238387	38.95052	36.89748	53.413009	38.150002	38.150002	41.015001	43.105002	35.990002
CCL	2011-05-04	38.810001	39.049999	38.400002	38.900002	29.47156	4,203,200	38.790001	38.424163	39.049999	38.400002	38.432001	37.945	39.0992	0.544828	38.171867	38.411285	39.451933	0.649997	0.864486	0.836327	39.547244	down	38.171867	38.411285	-0.239418	-0.50476	0.265342	39.034656	36.855345	54.125886	38.150002	38.150002	40.915	43.105002	35.799999
CCL	2011-05-05	38.630001	41.369999	38.52	40.939999	31.017118	9,191,200	39.865	38.607082	41.369999	38.52	38.954	38.0505	39.0772	0.846171	38.597733	38.598597	39.510289	2.849999	1.006309	1.037694	36.950319	up	38.597733	38.598597	-0.000863	-0.40398	0.403117	39.742842	36.358159	66.601114	39.135001	39.135001	40.277501	42.995001	35.27
CCL	2011-05-06	41.799999	41.950001	40.169998	40.18	30.441328	7,276,000	41.025	39.236041	41.950001	39.236041	39.376	38.153	39.0426	0.971229	38.841159	38.715738	39.536552	1.780003	1.061573	1.111925	37.724224	up	38.841159	38.715738	0.125421	-0.2981	0.423521	40.095457	36.210543	60.049363	39.425002	39.425002	40.0925	42.995001	35.889999
CCL	2011-05-09	39.990002	40.18	39.450001	39.610001	30.009489	3,281,000	39.807501	40.13052	40.18	39.450001	39.688001	38.2635	38.9792	1.006141	38.959442	38.78198	39.539433	0.729999	1.037889	1.073733	37.724224	up	38.959442	38.78198	0.177463	-0.202987	0.38045	40.275781	36.251219	55.62933	39.885001	39.425002	40.0925	42.995001	34.799999
CCL	2011-05-10	40.279999	40.91	40.110001	40.599998	30.759533	3,761,400	40.475	39.969011	40.91	39.969011	40.046	38.401	38.9378	1.127274	39.211836	38.916648	39.581023	1.299999	1.056611	1.096359	37.724224	up	39.211836	38.916648	0.295188	-0.103352	0.39854	40.655547	36.146453	60.998888	39.925002	39.425002	40.0925	42.785	34.759998
CCL	2011-05-11	40.75	40.869999	40.18	40.34	30.562538	2,921,200	40.535	40.222005	40.869999	40.18	40.334	38.4965	38.943	1.207883	39.385399	39.022081	39.610787	0.689999	1.030424	1.055723	37.724224	up	39.385399	39.022081	0.363318	-0.010018	0.373337	40.912266	36.080734	58.980198	39.925002	39.425002	39.617501	42.785	35.27
CCL	2011-05-12	40.720001	41.830002	40.360001	41.34	31.320173	4,883,900	41.062501	40.378502	41.830002	40.360001	40.414	38.682	38.9578	1.344915	39.686107	39.193779	39.678599	1.490002	1.063251	1.099151	37.797548	up	39.686107	39.193779	0.492328	0.090451	0.401877	41.371829	35.992171	63.925198	39.99	39.425002	39.420001	42.785	35.73
CCL	2011-05-13	41.150002	41.470001	40.880001	41.02	31.077724	3,758,900	41.130001	40.720502	41.470001	40.720502	40.582	38.8595	38.9564	1.409261	39.891321	39.329054	39.731203	0.59	1.029448	1.048236	38.030293	up	39.891321	39.329054	0.562267	0.184814	0.377453	41.678021	36.040979	61.375423	40.135001	39.425002	39.1725	42.785	37.240002
CCL	2011-05-16	40.66	40.990002	39.75	39.82	30.168579	4,786,000	40.305001	40.925251	40.990002	39.75	40.624	38.9515	38.9456	1.408883	39.880349	39.365421	39.734686	1.27	1.04663	1.070412	38.030293	up	39.880349	39.365421	0.514928	0.250837	0.264091	41.769265	36.133735	52.860562	40.175002	39.425002	39.1725	42.785	36.360001
CCL	2011-05-17	39.959999	40.380001	39.68	40.369999	30.585262	4,098,900	40.0975	40.615126	40.615126	39.68	40.578	39.0925	38.9544	1.402336	39.95568	39.439834	39.7596	0.700001	1.021871	1.033371	38.030293	up	39.95568	39.439834	0.515846	0.303839	0.212007	41.897171	36.287828	55.881678	40.235001	39.425002	38.775	42.4	37.639999
CCL	2011-05-18	39.900002	40.240002	39.5	40.220001	30.661503	2,479,900	39.965001	40.356313	40.356313	39.5	40.554	39.203	38.9412	1.399617	39.996345	39.497624	39.777655	0.869999	1.011023	1.017034	38.030293	up	39.996345	39.497624	0.49872	0.342815	0.155905	42.002233	36.403767	54.849245	40.700001	39.425002	38.775	42.4	37.299999
CCL	2011-05-19	40.34	40.41	39.950001	40.139999	30.600519	3,154,600	40.21	40.160657	40.41	39.950001	40.314	39.3325	38.9192	1.357819	40.018445	39.545207	39.791864	0.459999	0.971664	0.961331	38.030293	up	40.018445	39.545207	0.473238	0.3689	0.104338	42.048137	36.616863	54.273303	40.640002	39.425002	38.782499	42.4	37.450001
CCL	2011-05-20	40	40.110001	39.529999	39.560001	30.158361	3,193,600	39.8	40.185329	40.185329	39.529999	40.022	39.43	38.9014	1.296237	39.947915	39.546303	39.782772	0.61	0.945831	0.926197	38.030293	up	39.947915	39.546303	0.401612	0.375442	0.02617	42.022475	36.837526	50.161004	40.665001	39.425002	38.782499	42.4	37.810001
CCL	2011-05-23	38.66	39	38.470001	38.790001	29.57135	2,880,100	38.730001	39.992664	39.992664	38.470001	39.816	39.5185	38.8784	1.178073	39.769775	39.490281	39.743839	1.09	0.956129	0.942578	38.030293	up	39.769775	39.490281	0.279494	0.356252	-0.076759	41.874645	37.162355	45.2582	40.150002	39.425002	38.782499	42.4	37.380001
CCL	2011-05-24	38.490002	38.799999	38.029999	38.049999	29.007215	4,208,500	38.3425	39.361332	39.361332	38.029999	39.352	39.5675	38.8422	1.087793	39.505194	39.383593	39.677414	0.77	0.942834	0.92532	38.030293	up	39.505194	39.383593	0.1216	0.309322	-0.187722	41.743085	37.391915	41.100507	39.930001	39.425002	38.6625	42.4	37.630001
CCL	2011-05-25	38.169998	38.490002	37.950001	38.200001	29.121571	2,903,900	38.202501	38.851916	38.851916	37.950001	38.948	39.567	38.824	1.088451	39.304395	39.29592	39.619477	0.540001	0.91406	0.886788	38.030293	up	39.304395	39.29592	0.008475	0.249153	-0.240678	41.743903	37.390097	42.258464	39.710001	39.425002	38.6625	42.4	38.790001
CCL	2011-05-26	38.150002	38.389999	37.599998	38.080002	29.030094	3,432,100	38.055	38.527208	38.527208	37.599998	38.536001	39.5545	38.8092	1.104719	39.116027	39.205852	39.559105	0.790001	0.905199	0.877109	38.030293	up	39.116027	39.205852	-0.089825	0.181357	-0.271182	41.763938	37.345062	41.554637	39.295	39.425002	38.6625	42.4	38.330002
CCL	2011-05-27	38.360001	38.810001	38.119999	38.400002	29.27404	2,189,800	38.422501	38.291104	38.810001	38.119999	38.304001	39.571	38.795	1.083643	39.005869	39.146159	39.51365	0.729999	0.892684	0.862398	38.030293	up	39.005869	39.146159	-0.14029	0.117028	-0.257318	41.738286	37.403714	44.222526	39.004999	39.425002	38.6625	42.4	37.860001
CCL	2011-05-31	39.049999	39.049999	38.470001	38.810001	29.586609	3,145,200	38.845	38.356803	39.049999	38.356803	38.308001	39.609	38.7786	1.039943	38.975736	39.121259	39.486056	0.649997	0.87535	0.841158	38.030293	up	38.975736	39.121259	-0.145523	0.064518	-0.210041	41.688887	37.529114	47.527491	39.004999	39.425002	38.68	42.4	38.099998
CCL	2011-06-01	38.5	38.5	37.150002	37.169998	28.33634	3,538,800	37.83	38.600901	38.600901	37.150002	38.132001	39.527	38.7018	1.16357	38.69793	38.976721	39.39523	1.659999	0.931396	0.923042	40.594128	down	38.69793	38.976721	-0.278791	-0.004144	-0.274647	41.85414	37.19986	37.863166	38.780001	39.425002	38.6175	42.355	37.380001
CCL	2011-06-02	37.459999	37.779999	37.240002	37.57	28.641296	3,279,700	37.5125	38.215451	38.215451	37.240002	38.006001	39.4605	38.67	1.23698	38.524402	38.872519	39.323652	0.610001	0.908439	0.891738	40.185215	down	38.524402	38.872519	-0.348117	-0.072939	-0.275178	41.934461	36.98654	41.013671	38.630002	39.550002	38.472501	42.305001	36.389999
CCL	2011-06-03	36.860001	37.48	36.490002	36.650002	27.939934	4,271,600	36.870001	37.863975	37.863975	36.490002	37.720001	39.246	38.624	1.334996	38.236033	38.707888	39.218803	1.079998	0.920693	0.910564	39.716693	down	38.236033	38.707888	-0.471855	-0.152722	-0.319133	41.915992	36.576009	36.437623	37.770001	39.220002	38.445001	42.305001	35.830002
CCL	2011-06-06	36.540001	37.07	36.389999	36.43	27.772215	3,334,200	36.6075	37.366988	37.366988	36.389999	37.326	39.0585	38.572	1.454873	37.958182	38.539156	39.109439	0.680001	0.903501	0.887508	39.392523	down	37.958182	38.539156	-0.580974	-0.238373	-0.342602	41.968246	36.148755	35.419891	37.719999	39.17	38.150002	42.190001	36.009998
CCL	2011-06-07	36.919998	37.380001	36.720001	36.790001	28.046659	4,692,500	36.9525	36.987244	37.380001	36.720001	36.922	38.9175	38.5322	1.533156	37.778462	38.409589	39.01848	0.950001	0.906822	0.893757	39.392523	down	37.778462	38.409589	-0.631127	-0.316924	-0.314204	41.983811	35.851189	38.449435	37.719999	39.17	38.150002	42.115002	35.310001
CCL	2011-06-08	36.619999	36.650002	35.48	35.630001	27.162348	6,558,700	36.095001	36.969872	36.969872	35.48	36.614001	38.669	38.4786	1.644809	37.447929	38.203693	38.885599	1.310001	0.935621	0.935382	38.871146	down	37.447929	38.203693	-0.755764	-0.404692	-0.351073	41.958619	35.379382	33.066643	37.265	38.715001	38.150002	42.115002	35.189999
CCL	2011-06-09	35.950001	36.389999	35.560001	35.990002	27.436789	4,260,900	35.972501	36.532436	36.532436	35.560001	36.298001	38.451501	38.4376	1.698935	37.223633	38.039716	38.772046	0.829998	0.928076	0.924843	38.74953	down	37.223633	38.039716	-0.816084	-0.48697	-0.329114	41.849371	35.05363	36.058435	37.265	38.715001	38.150002	41.760001	34.73
CCL	2011-06-10	36.18	36.279999	35.41	35.799999	27.291946	4,245,500	35.9175	36.252469	36.279999	35.41	36.128001	38.1745	38.3774	1.65424	37.004612	37.873811	38.655495	0.869999	0.923928	0.919359	38.603076	down	37.004612	37.873811	-0.869199	-0.563416	-0.305783	41.48298	34.866021	35.165044	37.23	38.680001	38.150002	41.540001	35.669998
CCL	2011-06-13	35	35.75	34.889999	35.27	26.887903	9,635,700	35.2275	36.084984	36.084984	34.889999	35.896001	37.887	38.3156	1.633205	36.737749	37.680936	38.522731	0.91	0.922933	0.918423	38.075268	down	36.737749	37.680936	-0.943188	-0.63937	-0.303817	41.15341	34.62059	32.729098	36.695	38.42	39.135001	40.505002	35.419998
CCL	2011-06-14	35.099998	35.98	35.049999	35.889999	27.360556	5,760,700	35.504999	35.656242	35.98	35.049999	35.716	37.6905	38.2684	1.624793	36.607326	37.548274	38.419486	0.930001	0.923438	0.919581	38.075268	down	36.607326	37.548274	-0.940949	-0.699686	-0.241263	40.940086	34.440914	38.128525	36.334999	38.360001	39.425002	40.135001	36.279999
CCL	2011-06-15	34.959999	35.18	34.639999	34.799999	26.529598	6,310,500	34.894999	35.58062	35.58062	34.639999	35.55	37.412	38.1968	1.618692	36.329275	37.344698	38.277545	1.25	0.946764	0.952623	37.767867	down	36.329275	37.344698	-1.015423	-0.762833	-0.25259	40.649385	34.174616	33.098713	36.06	38.235001	39.655001	40.135001	36.549999
CCL	2011-06-16	34.299999	34.91	34.209999	34.759998	26.499104	5,363,000	34.544999	35.23781	35.23781	34.209999	35.303999	37.139	38.1224	1.580153	36.087848	37.153239	38.139602	0.700001	0.929138	0.92736	37.342081	down	36.087848	37.153239	-1.065391	-0.823345	-0.242046	40.299307	33.978694	32.927047	35.795	38.020001	39.675002	40.135001	36.139999
CCL	2011-06-17	35.139999	35.450001	35.07	35.27	26.887903	4,257,000	35.2325	34.891404	35.450001	34.891404	35.197999	36.8955	38.0512	1.464351	35.962025	37.01374	38.027069	0.690003	0.912057	0.903625	37.342081	down	35.962025	37.01374	-1.051715	-0.869019	-0.182696	39.824201	33.966799	37.385969	35.795	38.020001	39.675002	40.135001	36.060001
CCL	2011-06-20	34.91	35.880001	34.700001	35.73	27.238575	5,622,400	35.305001	35.061952	35.880001	34.700001	35.289999	36.704	38.0032	1.342964	35.926329	36.918648	37.936988	1.18	0.931196	0.931262	37.342081	down	35.926329	36.918648	-0.992319	-0.893679	-0.09864	39.389929	34.018072	41.183918	35.430001	37.84	39.707501	39.740002	34.970001
CCL	2011-06-21	35.959999	37.349998	35.919998	37.240002	28.389719	7,349,000	36.617499	35.183476	37.349998	35.183476	35.56	36.6265	38	1.258305	36.128433	36.942452	37.909655	1.619998	0.980396	1.000136	37.342081	down	36.128433	36.942452	-0.814019	-0.877747	0.063728	39.14311	34.109891	51.568908	35.779999	37.600001	39.780001	39.425002	33.869999
CCL	2011-06-22	37.099998	37.150002	36.32	36.360001	27.718857	4,088,100	36.7325	35.900488	37.150002	35.900488	35.872	36.542	37.9702	1.213632	36.164059	36.899308	37.848884	0.920002	0.976082	0.992122	37.342081	down	36.164059	36.899308	-0.735249	-0.849247	0.113998	38.969264	34.114736	46.42437	35.779999	37.31	39.800002	39.425002	33.299999
CCL	2011-06-23	36.049999	37.860001	36.049999	37.639999	28.694662	7,817,800	36.9	36.316494	37.860001	36.049999	36.448	36.514	37.9544	1.179342	36.391126	36.954174	37.840693	1.810002	1.035648	1.07391	33.758634	up	36.391126	36.954174	-0.563047	-0.792007	0.22896	38.872684	34.155316	53.66503	36.035	37.31	39.830001	39.425002	32.810001
CCL	2011-06-24	37.790001	37.900002	37.169998	37.299999	28.435469	5,763,700	37.54	36.608247	37.900002	36.608247	36.854	36.475	37.9478	1.136965	36.530953	36.97979	37.819489	0.730004	1.013816	1.03952	34.416441	up	36.530953	36.97979	-0.448837	-0.723373	0.274536	38.748931	34.201069	51.667547	36.055001	37.31	40.062501	39.425002	31.77
CCL	2011-06-27	37.389999	37.709999	37.259998	37.450001	28.549816	2,585,700	37.452499	37.074123	37.709999	37.074123	37.198	36.4275	37.9474	1.070194	36.672345	37.014621	37.804999	0.450001	0.973544	0.980568	34.543295	up	36.672345	37.014621	-0.342276	-0.647154	0.304878	38.567888	34.287112	52.507433	36.055001	37.16	40.032502	39.425002	32.23
CCL	2011-06-28	37.619999	38.09	37.619999	37.810001	28.824265	2,710,800	37.785	37.263311	38.09	37.263311	37.312	36.3775	37.944	0.971867	36.847369	37.073538	37.805196	0.639999	0.949719	0.946511	35.015467	up	36.847369	37.073538	-0.226169	-0.562957	0.336788	38.321234	34.433766	54.54878	36.15	36.629999	40.045001	39.425002	31.49
CCL	2011-06-29	38.130001	38.279999	37.310001	37.380001	28.496454	4,353,300	37.775001	37.524156	38.279999	37.310001	37.516	36.388	37.9406	0.981962	36.929312	37.096239	37.788521	0.969998	0.951167	0.94886	35.015467	up	36.929312	37.096239	-0.166926	-0.483751	0.316824	38.351924	34.424076	51.690825	36.49	36.629999	39.787502	39.425002	32.220001
CCL	2011-06-30	37.740002	37.889999	37.34	37.630001	28.687035	3,906,600	37.650001	37.649578	37.889999	37.34	37.514001	36.391	37.933	0.985847	37.037111	37.135777	37.782305	0.549999	0.922513	0.908974	35.015467	up	37.037111	37.135777	-0.098666	-0.406734	0.308068	38.362695	34.419306	53.225224	36.49	36.629999	39.677501	39.425002	30.530001
CCL	2011-07-01	37.880001	38.830002	37.860001	38.790001	29.57135	3,654,500	38.340001	37.649789	38.830002	37.649789	37.812001	36.498	37.9578	1.122149	37.306786	37.258312	37.821822	1.200001	0.942333	0.938076	35.530772	up	37.306786	37.258312	0.048474	-0.315692	0.364166	38.742298	34.253703	59.632115	37.375	36.629999	39.567501	39.425002	31.84
CCL	2011-07-05	38.639999	38.689999	38.049999	38.330002	29.22068	3,976,800	38.4275	37.994895	38.689999	37.994895	37.988001	36.593	37.9722	1.194202	37.464204	37.337696	37.841751	0.740002	0.927881	0.918269	35.615192	up	37.464204	37.337696	0.126508	-0.227252	0.35376	38.981404	34.204596	56.336696	37.440001	36.629999	39.360001	39.425002	29.42
CCL	2011-07-06	37.91	38.110001	37.700001	37.860001	28.862373	4,019,500	37.895001	38.211198	38.211198	37.700001	37.998001	36.6465	37.989	1.227009	37.525096	37.376386	37.842467	0.630001	0.906604	0.889442	35.615192	up	37.525096	37.376386	0.14871	-0.15206	0.30077	39.100519	34.192482	53.107371	37.440001	36.629999	39.215	39.425002	30.82
CCL	2011-07-07	37.959999	38.220001	37.91	38.099998	29.04534	3,561,400	38.0475	38.053099	38.220001	37.91	38.142001	36.77	38.0096	1.243506	37.613542	37.429986	37.852566	0.36	0.867561	0.836498	35.615192	up	37.613542	37.429986	0.183556	-0.084937	0.268492	39.257012	34.282989	54.540345	38	36.520001	39.215	39.425002	31.1
CCL	2011-07-08	37.439999	37.470001	36.810001	37.380001	28.496454	3,874,100	37.275001	38.050299	38.050299	36.810001	38.092001	36.8395	37.993	1.236441	37.577613	37.426284	37.834034	1.289997	0.897735	0.881848	35.615192	up	37.577613	37.426284	0.151329	-0.037684	0.189013	39.312381	34.366619	49.639504	37.820002	36.520001	39.102501	39.425002	31.530001
CCL	2011-07-11	36.450001	36.66	36.150002	36.389999	27.741726	4,303,800	36.412501	37.66265	37.66265	36.150002	37.612	36.869	37.9542	1.217223	37.394903	37.349522	37.777405	1.229999	0.921468	0.916663	35.615192	up	37.394903	37.349522	0.045381	-0.021071	0.066452	39.303446	34.434554	43.810184	37.490002	36.520001	39.090002	39.425002	31.469999
CCL	2011-07-12	36.009998	36.439999	35.759998	35.830002	27.314814	5,376,900	36.009999	37.037575	37.037575	35.759998	37.112	36.897	37.9094	1.184506	37.154149	37.236965	37.701036	0.680001	0.90422	0.892997	35.615192	up	37.154149	37.236965	-0.082816	-0.03342	-0.049396	39.266013	34.527988	40.885405	37.295	36.520001	38.495001	39.220002	31.42
CCL	2011-07-13	36.060001	36.610001	35.880001	36.009998	27.45204	3,691,900	36.14	36.523787	36.610001	35.880001	36.742	36.903	37.8686	1.17943	36.978126	37.146079	37.634721	0.779999	0.895347	0.881697	35.615192	up	36.978126	37.146079	-0.167953	-0.060326	-0.107626	39.26186	34.54414	42.220625	37.295	36.520001	38.445	39.17	30.030001

Subsets and Splits

No community queries yet

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