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	2011-07-14	35.810001	35.880001	34.68	35.310001	26.918394	5,787,700	35.420001	36.331894	36.331894	34.68	36.184	36.9285	37.7986	1.136293	36.721491	37.010073	37.543556	1.329998	0.926394	0.926527	38.059582	down	36.721491	37.010073	-0.288582	-0.105977	-0.182604	39.201086	34.655914	38.571855	36.755001	36.520001	38.445	39.17	29.52
CCL	2011-07-15	35.34	35.439999	34.91	35.189999	26.826912	2,971,500	35.22	35.875947	35.875947	34.91	35.746	36.95	37.7244	1.096473	36.485877	36.875252	37.451259	0.529999	0.89808	0.886874	37.835622	down	36.485877	36.875252	-0.389375	-0.162657	-0.226719	39.142946	34.757054	37.966103	36.685	36.520001	37.99	38.715001	29.84
CCL	2011-07-18	34.68	34.950001	34.380001	34.73	26.476236	3,874,100	34.685	35.547973	35.547973	34.380001	35.414	36.923	37.6002	1.145569	36.215742	36.716345	37.344543	0.809998	0.891788	0.879187	37.302561	down	36.215742	36.716345	-0.500603	-0.230246	-0.270357	39.214138	34.631863	35.654607	36.300001	36.520001	37.99	38.715001	30.879999
CCL	2011-07-19	35.060001	35.799999	35.060001	35.669998	27.192831	3,023,600	35.3975	35.116487	35.799999	35.060001	35.381999	36.92	37.51	1.148931	36.131781	36.638838	37.278875	1.069999	0.904518	0.898268	37.302561	down	36.131781	36.638838	-0.507056	-0.285608	-0.221448	39.217863	34.622138	43.257212	36.300001	36.520001	37.955	38.680001	31.549999
CCL	2011-07-20	35.779999	35.779999	35.349998	35.419998	27.002251	2,927,200	35.582499	35.256993	35.779999	35.256993	35.263999	36.829	37.4262	1.193465	36.022276	36.548553	37.205978	0.430001	0.870624	0.851441	37.302561	down	36.022276	36.548553	-0.526277	-0.333742	-0.192535	39.215929	34.442071	41.841263	35.925001	36.520001	37.5575	38.42	30.26
CCL	2011-07-21	35.810001	36.580002	35.73	36.279999	27.657869	3,715,100	36.100001	35.419746	36.580002	35.419746	35.457999	36.825	37.3398	1.195252	36.061926	36.52866	37.169665	1.160004	0.891294	0.882297	37.302561	down	36.061926	36.52866	-0.466734	-0.36034	-0.106394	39.215504	34.434496	48.131104	35.52	36.520001	37.3475	38.42	30.91
CCL	2011-07-22	36.610001	36.860001	36.450001	36.549999	27.863705	3,023,900	36.617501	35.759873	36.860001	35.759873	35.729999	36.7705	37.264	1.180899	36.137014	36.530241	37.145364	0.580002	0.869058	0.852068	37.302561	down	36.137014	36.530241	-0.393227	-0.366918	-0.026309	39.132298	34.408702	49.960823	35.620001	36.520001	37.1475	38.295	32.950001
CCL	2011-07-25	36.18	36.330002	36.009998	36.139999	27.55114	2,338,700	36.165	36.188687	36.330002	36.009998	36.011999	36.7125	37.16	1.18201	36.137473	36.501334	37.105938	0.540001	0.845554	0.820861	37.302561	down	36.137473	36.501334	-0.363861	-0.366306	0.002445	39.07652	34.34848	47.235899	35.620001	36.605002	36.9075	38.08	32.68
CCL	2011-07-26	36.369999	36.740002	36	36.060001	27.490152	2,271,400	36.292501	36.176843	36.740002	36	36.089999	36.643	37.0608	1.177219	36.125555	36.468643	37.064921	0.740002	0.838015	0.812775	37.302561	down	36.125555	36.468643	-0.343088	-0.361663	0.018574	38.997438	34.288562	46.700685	35.620001	36.605002	36.9075	38.08	33.029999
CCL	2011-07-27	36.060001	36.130001	34.889999	34.970001	26.659195	4,738,100	35.512501	36.234672	36.234672	34.889999	36	36.501	36.9638	1.200105	35.947777	36.357632	36.982767	1.240002	0.866728	0.855498	37.302561	down	35.947777	36.357632	-0.409855	-0.371301	-0.038554	38.90121	34.100789	40.043116	35.620001	36.605002	36.635	38.08	31.959999
CCL	2011-07-28	34.580002	34.639999	33.73	33.869999	25.820618	8,688,800	34.205	35.873586	35.873586	33.73	35.518	36.3255	36.8338	1.315861	35.628119	36.173363	36.860698	1.240001	0.893391	0.893948	36.866844	down	35.628119	36.173363	-0.545244	-0.40609	-0.139154	38.957222	33.693778	34.671375	35.295001	36.280001	36.69	38.08	30.860001
CCL	2011-07-29	33.57	33.860001	33.279999	33.299999	25.386086	4,971,900	33.5025	35.039293	35.039293	33.279999	34.868	36.109	36.6954	1.440263	35.269947	35.960521	36.721063	0.59	0.87172	0.863553	36.16066	down	35.269947	35.960521	-0.690575	-0.462987	-0.227588	38.989526	33.228473	32.256624	35.07	36.055001	36.544999	38.08	30.469999
CCL	2011-08-01	33.889999	33.900002	32.52	32.810001	25.012524	4,502,800	33.280001	34.270896	34.270896	32.52	34.202	35.81	36.5488	1.474706	34.891493	35.72715	36.567688	1.380002	0.908026	0.915198	35.955596	down	34.891493	35.72715	-0.835656	-0.537521	-0.298135	38.759412	32.860587	30.302789	34.690001	35.675001	36.6725	38.08	31.83
CCL	2011-08-02	32.209999	32.560001	31.77	31.77	24.21969	4,877,300	32.0775	33.775448	33.775448	31.77	33.344	35.482	36.393	1.608201	34.411264	35.434027	36.379543	1.040001	0.917453	0.927679	34.948036	down	34.411264	35.434027	-1.022764	-0.634569	-0.388194	38.698402	32.265597	26.617584	34.315001	35.300001	36.6825	38.08	31.610001
CCL	2011-08-03	31.77	32.419998	30.959999	32.23	24.570372	6,288,600	31.844999	32.926474	32.926474	30.959999	32.796	35.2005	36.2618	1.66189	34.075685	35.196692	36.216816	1.459999	0.956206	0.980911	34.63273	down	34.075685	35.196692	-1.121007	-0.731857	-0.38915	38.524279	31.87672	30.635712	33.91	34.895001	36.6075	38.08	30.68
CCL	2011-08-04	31.129999	31.799999	30.15	31.49	24.006237	11,314,700	31.1425	32.385737	32.385737	30.15	32.32	34.87	36.1306	1.711444	33.677887	34.922122	36.031451	2.08	1.036477	1.09082	34.247458	down	33.677887	34.922122	-1.244235	-0.834333	-0.409903	38.292888	31.447111	27.981356	33.445001	34.490001	36.389999	38.08	31.49
CCL	2011-08-05	31.76	32.400002	30.950001	32.220001	24.56275	17,180,700	31.832501	31.764118	32.400002	30.950001	32.104	34.612	36.011	1.702056	33.453597	34.721965	35.881982	1.450001	1.066014	1.126738	34.247458	down	33.453597	34.721965	-1.268368	-0.92114	-0.347229	38.016112	31.207888	34.051673	33.445001	34.490001	36.56	38.08	32.25
CCL	2011-08-08	30.65	31.23	29.76	30.530001	23.274389	20,321,900	30.5425	31.79831	31.79831	29.76	31.648	34.319	35.86	1.875428	33.003813	34.411449	35.6721	2.460001	1.165585	1.260064	34.247458	down	33.003813	34.411449	-1.407636	-1.018439	-0.389197	38.069855	30.568144	28.13856	32.945001	34.295001	36.56	38.08	32.950001
CCL	2011-08-09	31.18	31.889999	29.82	31.84	24.273056	15,480,800	31.1825	31.170405	31.889999	29.82	31.662	34.1195	35.7288	1.917971	32.824765	34.220972	35.521822	2.069999	1.230186	1.341058	34.247458	down	32.824765	34.220972	-1.396207	-1.093993	-0.302214	37.955442	30.283557	37.236697	32.2	34.225	37.0025	38.08	33.32
CCL	2011-08-10	30.4	30.559999	29.360001	29.42	22.428177	11,284,400	29.935	31.176452	31.176452	29.360001	31.1	33.79	35.541	2.130401	32.300955	33.865344	35.282535	2.479999	1.319458	1.454952	34.247458	down	32.300955	33.865344	-1.564389	-1.188072	-0.376317	38.050802	29.529198	29.744732	31.630002	33.790001	37.035	38.08	33.52
CCL	2011-08-11	29.68	31.24	29.440001	30.82	23.495468	12,588,700	30.295	30.555726	31.24	29.440001	30.966	33.5655	35.414	2.19732	32.073116	33.639763	35.107533	1.82	1.355211	1.491457	34.247458	down	32.073116	33.639763	-1.566647	-1.263787	-0.30286	37.960139	29.170861	37.570257	31.630002	33.790001	37.035	38.08	32.25
CCL	2011-08-12	31.440001	31.889999	30.82	31.1	23.708925	5,879,600	31.3125	30.425363	31.889999	30.425363	30.742	33.361	35.2846	2.228279	31.923405	33.451632	34.950375	1.069999	1.334839	1.449311	34.247458	down	31.923405	33.451632	-1.528227	-1.316675	-0.211552	37.817558	28.904441	39.032922	30.960001	33.415001	37.26	38.08	33.880001
CCL	2011-08-15	31.389999	31.719999	31.25	31.530001	24.036726	4,457,700	31.4725	30.868932	31.719999	30.868932	30.942	33.201	35.1822	2.239663	31.862882	33.309289	34.816243	0.619999	1.283779	1.36638	34.247458	down	31.862882	33.309289	-1.446408	-1.342621	-0.103786	37.680326	28.721673	41.307152	30.89	33.110001	37.170001	38.08	32.759998
CCL	2011-08-16	31.129999	31.75	30.799999	31.469999	23.990988	6,090,800	31.287499	31.170716	31.75	30.799999	30.868	32.991	35.083	2.192381	31.802438	33.173046	34.685018	0.950001	1.259938	1.324742	34.247458	down	31.802438	33.173046	-1.370607	-1.348219	-0.022389	37.375762	28.606238	41.076892	30.880002	33.110001	37.005001	38.08	31.27
CCL	2011-08-17	31.59	31.93	31.139999	31.42	23.952873	5,045,100	31.52	31.229107	31.93	31.139999	31.268	32.791	34.9756	2.140981	31.743602	33.04319	34.556978	0.790001	1.226371	1.271268	34.247458	down	31.743602	33.04319	-1.299589	-1.338493	0.038904	37.072961	28.509039	40.872435	30.880002	33.110001	36.9075	38.08	31.32
CCL	2011-08-18	30.469999	30.57	29.68	30.030001	22.893213	9,880,800	30.1875	31.374554	31.374554	29.68	31.11	32.4785	34.8636	2.059497	31.479971	32.819991	34.379449	1.74	1.263059	1.318141	34.079423	down	31.479971	32.819991	-1.34002	-1.338798	-0.001222	36.597494	28.359506	35.571573	30.645001	33.110001	36.9075	38.08	32.09
CCL	2011-08-19	28.959999	30.4	28.959999	29.52	22.504419	8,793,100	29.46	30.781027	30.781027	28.959999	30.794	32.127	34.7342	1.923451	31.178437	32.575547	34.188883	1.440001	1.275697	1.330327	33.67098	down	31.178437	32.575547	-1.397111	-1.350461	-0.04665	35.973902	28.280098	33.837546	30.445	32.91	36.637501	38.08	32.25
CCL	2011-08-22	30.33	30.42	29.440001	29.84	22.748371	6,215,000	30.0075	30.120513	30.42	29.440001	30.456	31.812	34.615	1.738652	30.972523	32.372914	34.018338	0.979999	1.254576	1.295294	33.67098	down	30.972523	32.372914	-1.400391	-1.360447	-0.039944	35.289305	28.334696	35.947404	30.445	32.91	36.6025	38.08	31.23
CCL	2011-08-23	29.59	30.93	29.530001	30.879999	23.541204	5,854,000	30.2325	30.064007	30.93	29.530001	30.338	31.553	34.5272	1.431172	30.958289	32.262328	33.895266	1.399999	1.264963	1.305765	33.67098	down	30.958289	32.262328	-1.304039	-1.349165	0.045126	34.415344	28.690656	42.378619	30.445	32.91	36.410001	38.08	32.07
CCL	2011-08-24	30.370001	31.76	30.290001	31.549999	24.248283	6,819,600	30.9925	30.148253	31.76	30.148253	30.364	31.382	34.4404	1.184463	31.049321	32.209563	33.803295	1.469999	1.279609	1.322188	33.67098	down	31.049321	32.209563	-1.160242	-1.31138	0.151139	33.750927	29.013073	46.131119	30.445	32.91	36.410001	38.08	30.299999
CCL	2011-08-25	31.66	31.84	30.120001	30.26	23.256842	8,523,900	30.97	30.570377	31.84	30.120001	30.41	31.2015	34.3496	1.053147	30.927887	32.065151	33.664342	1.719999	1.311065	1.361969	33.67098	down	30.927887	32.065151	-1.137264	-1.276557	0.139294	33.307794	29.095206	40.643016	30.445	32.91	36.222501	38.08	29.610001
CCL	2011-08-26	30.370001	31.4	29.780001	30.91	23.756411	7,976,200	30.615001	30.770189	31.4	29.780001	30.688	31.082	34.2726	0.931013	30.925135	31.979584	33.556329	1.619999	1.333132	1.387772	33.67098	down	30.925135	31.979584	-1.054449	-1.232135	0.177687	32.944026	29.219974	44.2425	30.445	32.91	36.02	38.020001	30.66
CCL	2011-08-29	31.43	33	31.43	32.950001	25.324282	4,706,700	32.2025	30.692595	33	30.692595	31.31	31.089	34.2262	0.945109	31.236653	32.051467	33.532551	2.09	1.387194	1.457995	33.67098	down	31.236653	32.051467	-0.814814	-1.148671	0.333857	32.979218	29.198782	53.726698	30.98	32.850001	36.070001	38.020001	30.75
CCL	2011-08-30	32.75	32.93	32.220001	32.68	25.116766	4,910,700	32.645	31.447547	32.93	31.447547	31.67	31.1345	34.1652	0.999934	31.458706	32.098025	33.499118	0.73	1.340251	1.385195	33.67098	down	31.458706	32.098025	-0.639318	-1.046801	0.407482	33.134368	29.134632	52.454943	30.98	32.850001	36.112501	38.020001	31.83
CCL	2011-08-31	33.09	33.630001	32.700001	33.029999	25.385771	5,783,400	33.1125	32.046274	33.630001	32.046274	31.966	31.1745	34.081	1.060246	31.700444	32.16706	33.480721	0.950001	1.312376	1.341676	33.67098	down	31.700444	32.16706	-0.466616	-0.930764	0.464148	33.294991	29.054009	53.975791	31.295	32.545	36.112501	38.020001	31.610001
CCL	2011-09-01	32.830002	32.869999	31.73	31.959999	24.563395	6,472,900	32.3475	32.579387	32.869999	31.73	32.306	31.198	33.993	1.072742	31.740375	32.151722	33.421085	1.299999	1.311492	1.337508	33.67098	down	31.740375	32.151722	-0.411347	-0.82688	0.415534	33.343483	29.052517	48.833037	31.535001	31.799999	36.112501	37.84	32.93
CCL	2011-09-02	31.030001	31.23	30.629999	30.860001	23.717974	5,771,400	30.9375	32.463444	32.463444	30.629999	32.296	31.13	33.8574	1.047352	31.604933	32.056039	33.32065	1.33	1.312814	1.336757	33.67098	down	31.604933	32.056039	-0.451106	-0.751725	0.300619	33.224705	29.035295	44.173417	31.580001	31.430001	35.787501	37.360001	32.900002
CCL	2011-09-06	29.77	30.549999	29.690001	30.469999	23.418242	7,343,000	30.12	31.700472	31.700472	29.690001	31.8	31.127	33.7208	1.049246	31.430328	31.938555	33.20886	1.17	1.302613	1.320082	33.67098	down	31.430328	31.938555	-0.508227	-0.703026	0.194799	33.225491	29.028508	42.620615	31.660001	31.430001	35.5625	36.845	33.419998
CCL	2011-09-07	31.33	31.889999	31.16	31.83	24.463482	5,625,300	31.5525	30.910236	31.889999	30.910236	31.63	31.1265	33.6084	1.04889	31.491816	31.930513	33.154787	1.42	1.310998	1.330074	33.67098	down	31.491816	31.930513	-0.438698	-0.65016	0.211462	33.224281	29.028719	49.312018	31.660001	31.295	35.182501	36.465	33.68
CCL	2011-09-08	31.5	32.07	31.23	31.610001	24.294405	7,357,100	31.6025	31.231368	32.07	31.23	31.346	31.236	33.4844	0.972925	31.509998	31.906772	33.094207	0.84	1.277355	1.281066	33.67098	down	31.509998	31.906772	-0.396774	-0.599483	0.202709	33.18185	29.29015	48.330166	31.660001	31.295	34.807501	36.09	34.029999
CCL	2011-09-09	30.84	31.15	30.459999	30.68	23.579636	6,718,700	30.7825	31.416934	31.416934	30.459999	31.09	31.229	33.3504	0.976572	31.382306	31.8159	32.999532	1.150002	1.268259	1.26796	33.67098	down	31.382306	31.8159	-0.433594	-0.566305	0.132711	33.182145	29.275855	44.31341	31.660001	31.295	34.4025	35.535	33.23
CCL	2011-09-12	30.290001	31.540001	30.16	31.49	24.202173	8,383,800	30.870001	31.099717	31.540001	30.16	31.216	31.2485	33.2276	0.977754	31.398874	31.791759	32.940335	1.380001	1.27624	1.279164	33.67098	down	31.398874	31.791759	-0.392885	-0.531621	0.138736	33.204008	29.292992	48.34052	31.660001	31.295	33.967501	34.6	34.259998
CCL	2011-09-13	31.389999	32.57	31.190001	32.25	24.786285	8,185,200	31.85	30.984859	32.57	30.984859	31.572	31.2845	33.0968	1.001627	31.529817	31.825703	32.913263	1.379999	1.283652	1.289247	33.67098	down	31.529817	31.825703	-0.295886	-0.484474	0.188588	33.287755	29.281245	51.858368	31.660001	31.295	33.967501	34.6	33.73
CCL	2011-09-14	32.77	33.450001	31.91	32.950001	25.324282	6,395,900	32.77	31.417429	33.450001	31.417429	31.796	31.3585	32.9892	1.068493	31.748307	31.908984	32.914704	1.540001	1.301962	1.314323	33.67098	down	31.748307	31.908984	-0.160677	-0.419715	0.259037	33.495485	29.221515	54.904376	31.570001	31.295	33.620001	34.405	33.900002
CCL	2011-09-15	33.369999	33.509998	32.709999	33.32	25.608654	5,687,800	33.227499	32.093715	33.509998	32.093715	32.138	31.4535	32.8984	1.155195	31.990106	32.013504	32.930598	0.799999	1.266108	1.26289	33.67098	down	31.990106	32.013504	-0.023398	-0.340451	0.317053	33.763891	29.143109	56.472083	31.6	31.295	33.2125	34.405	35.080002
CCL	2011-09-16	33.439999	33.689999	33.080002	33.52	25.762362	10,766,100	33.4325	32.660607	33.689999	32.660607	32.706	31.628	32.8068	1.191861	32.225474	32.125096	32.953711	0.609997	1.219243	1.197601	33.67098	down	32.225474	32.125096	0.100378	-0.252285	0.352663	34.011722	29.244278	57.335482	31.69	31.324999	32.710001	34.205	35.939999
CCL	2011-09-19	32.459999	32.470001	31.68	32.25	24.786285	7,835,600	32.215	33.046553	33.046553	31.68	32.858	31.7645	32.7042	1.089681	32.229247	32.134348	32.926115	1.84	1.263583	1.261841	33.67098	down	32.229247	32.134348	0.094899	-0.182849	0.277748	33.943862	29.585137	50.487178	31.925	31.324999	32.710001	34.205	35.139999
CCL	2011-09-20	32.369999	35.07	31.940001	33.880001	26.039051	13,448,300	33.315	32.630777	35.07	31.940001	33.184	31.9665	32.654	1.088608	32.483209	32.263656	32.963522	3.129999	1.396898	1.448657	29.792197	up	32.483209	32.263656	0.219553	-0.102368	0.321922	34.143715	29.789285	57.503112	32.615	32.015	32.187501	34.095002	35.799999
CCL	2011-09-21	33.98	34.139999	32.709999	32.759998	25.178253	6,400,500	33.397499	32.972888	34.139999	32.709999	33.146	32.0605	32.5926	1.070875	32.525792	32.300422	32.955541	1.43	1.399262	1.446791	29.792197	up	32.525792	32.300422	0.22537	-0.036821	0.262191	34.20225	29.91875	52.045906	32.615	32.015	32	34.095002	36.790001
CCL	2011-09-22	31.620001	32.290001	30.66	31.27	24.033096	8,522,300	31.460001	33.185194	33.185194	30.66	32.736	32.0465	32.4978	1.079694	32.332593	32.224094	32.889441	2.099998	1.449315	1.512112	29.792197	up	32.332593	32.224094	0.108499	-0.007757	0.116256	34.205889	29.887111	45.816431	32.615	32.015	31.995001	34.095002	36.119999
CCL	2011-09-23	31.32	32.09	31.17	31.32	24.071514	6,027,900	31.475	32.322597	32.322597	31.17	32.296	32.0995	32.418	1.011229	32.17681	32.157125	32.827895	0.92	1.411507	1.452901	29.792197	up	32.17681	32.157125	0.019685	-0.002268	0.021954	34.121958	30.077042	46.049791	32.865	32.015	31.995001	34.095002	35.209999
CCL	2011-09-26	32.25	32.299999	31.34	32.09	24.663315	5,382,400	31.995	31.898799	32.299999	31.34	32.264	32.1585	32.356	0.971831	32.163454	32.152152	32.798958	0.979999	1.380685	1.40561	29.792197	up	32.163454	32.152152	0.011302	0.000446	0.010856	34.102162	30.214838	49.646416	32.865	32.015	31.877501	34.095002	33.259998
CCL	2011-09-27	32.84	33.09	32.080002	32.25	24.786285	5,655,600	32.565001	31.946899	33.09	31.946899	31.938	32.1235	32.3064	0.954272	32.176769	32.1594	32.77743	1.009998	1.354207	1.366049	29.792197	up	32.176769	32.1594	0.017369	0.00383	0.013538	34.032043	30.214957	50.386559	32.865	32.255001	31.6775	33.895001	33.919998
CCL	2011-09-28	32.470001	32.57	31.17	31.23	24.002342	6,140,800	31.86	32.25595	32.57	31.17	31.632	32.051	32.2176	0.96479	32.031112	32.090556	32.716746	1.4	1.357478	1.369444	29.792197	up	32.031112	32.090556	-0.059443	-0.008824	-0.050619	33.98058	30.12142	45.767949	32.865	32.300001	31.6775	33.895001	34.380001
CCL	2011-09-29	31.959999	32.490002	31.49	32.07	24.647945	5,530,900	32.0025	32.057975	32.490002	31.49	31.792	32.003	32.1506	0.937	32.037095	32.089033	32.691384	1.260002	1.350515	1.3585	29.792197	up	32.037095	32.089033	-0.051938	-0.017447	-0.034491	33.877001	30.128999	49.845247	32.865	32.380001	31.6775	33.895001	34.080002
CCL	2011-09-30	31.389999	31.469999	30.299999	30.299999	23.287579	5,683,200	30.864999	32.030238	32.030238	30.299999	31.588	31.92	32.031	1.011565	31.76985	31.956512	32.597604	1.770001	1.380479	1.39965	29.792197	up	31.76985	31.956512	-0.186663	-0.05129	-0.135372	33.94313	29.89687	42.580705	32.685	32.380001	31.6775	33.895001	33.950001
CCL	2011-10-03	30	30.48	29.379999	29.610001	22.757267	5,953,900	29.8675	31.447618	31.447618	29.379999	31.092	31.8575	31.8922	1.11394	31.437565	31.782696	32.480443	1.100001	1.360445	1.369685	34.039055	down	31.437565	31.782696	-0.345131	-0.110058	-0.235073	34.08538	29.62962	40.125627	31.759999	32.225	31.6775	33.895001	34.400002
CCL	2011-10-04	29.08	30.709999	28.52	30.66	23.564262	6,800,000	29.7425	30.657559	30.709999	28.52	30.774	31.867	31.7826	1.102233	31.31794	31.699534	32.409053	2.189999	1.419698	1.451717	33.970149	down	31.31794	31.699534	-0.381594	-0.164366	-0.217229	34.071465	29.662535	45.294645	30.805	31.795	31.6775	33.895001	32.529999
CCL	2011-10-05	30.66	31.1	30.18	30.75	23.63344	5,247,200	30.6725	30.200029	31.1	30.18	30.678	31.813	31.6764	1.13024	31.230564	31.629198	32.343992	0.92	1.384006	1.398545	33.970149	down	31.230564	31.629198	-0.398634	-0.211219	-0.187414	34.073481	29.552519	45.727147	30.805	31.795	31.915	33.895001	32.939999
CCL	2011-10-06	31.049999	31.85	30.889999	31.83	24.463482	4,838,000	31.405	30.436265	31.85	30.436265	30.63	31.824	31.6136	1.129231	31.322785	31.644072	32.323836	1.1	1.36372	1.36869	33.970149	down	31.322785	31.644072	-0.321287	-0.233233	-0.088054	34.082462	29.565538	50.758191	30.805	31.795	31.915	33.895001	33.470001
CCL	2011-10-07	32.34	32.34	31.09	31.610001	24.294405	4,867,100	31.845	30.920632	32.34	30.920632	30.892	31.8705	31.5684	1.09837	31.366972	31.641548	32.295842	1.25	1.355597	1.356821	33.970149	down	31.366972	31.641548	-0.274576	-0.241501	-0.033075	34.067239	29.673761	49.746565	30.805	31.795	31.92	33.895001	33.18
CCL	2011-10-10	32.32	32.950001	32.299999	32.93	25.308907	3,071,500	32.625	31.382816	32.950001	31.382816	31.556	31.9425	31.561	1.119116	31.607438	31.736989	32.320711	1.34	1.354483	1.355139	33.970149	down	31.607438	31.736989	-0.129551	-0.219111	0.08956	34.180731	29.704269	55.479905	30.735001	31.795	31.6675	33.895001	33.040001
CCL	2011-10-11	32.68	33.150002	32.59	32.900002	25.285854	5,144,600	32.830001	32.003908	33.150002	32.003908	32.004001	31.975	31.5628	1.137798	31.806294	31.823138	32.343428	0.560002	1.297734	1.275626	33.970149	down	31.806294	31.823138	-0.016844	-0.178658	0.161814	34.250596	29.699404	55.325425	30.835001	31.795	31.505001	33.895001	31.83
CCL	2011-10-12	33.59	34.27	33.310001	33.419998	25.685505	5,569,900	33.6475	32.416955	34.27	32.416955	32.538	31.9985	31.5958	1.163557	32.054556	31.941424	32.385647	1.369998	1.302896	1.285063	33.970149	down	32.054556	31.941424	0.113132	-0.1203	0.233432	34.325615	29.671385	57.532821	31.395	31.795	31.545001	33.895001	31.049999
CCL	2011-10-13	33.66	33.779999	32.959999	33.68	25.885338	4,635,200	33.52	33.032227	33.779999	32.959999	32.908	32.0165	31.6248	1.187613	32.304624	32.070208	32.436406	0.82	1.268403	1.238557	33.970149	down	32.304624	32.070208	0.234417	-0.049357	0.283773	34.391725	29.641275	58.633424	31.395	31.795	31.477501	33.895001	32.220001
CCL	2011-10-14	33.950001	34.09	33.380001	34.029999	26.154339	4,257,100	33.8625	33.276113	34.09	33.276113	33.392	32.042	31.6756	1.226435	32.570067	32.215377	32.4989	0.709999	1.228517	1.185701	30.177898	up	32.570067	32.215377	0.354689	0.031453	0.323237	34.49487	29.58913	60.131328	31.395	31.795	31.477501	33.895001	32.110001
CCL	2011-10-17	33.779999	33.82	33.150002	33.23	25.539482	4,450,400	33.495	33.569307	33.82	33.150002	33.452	32.091	31.6958	1.25444	32.671595	32.290535	32.52757	0.879997	1.203623	1.15513	30.177898	up	32.671595	32.290535	0.38106	0.101374	0.279686	34.59988	29.58212	55.210239	32.225	31.795	31.477501	33.895001	31.540001
CCL	2011-10-18	33.650002	34.669998	33.049999	34.259998	26.33111	5,194,000	33.907499	33.532154	34.669998	33.049999	33.723999	32.11	31.7704	1.285457	32.915965	32.436421	32.595508	1.619999	1.233364	1.201617	30.255147	up	32.915965	32.436421	0.479544	0.177008	0.302536	34.680913	29.539086	59.774717	32.779999	31.795	31.477501	33.895001	30.469999
CCL	2011-10-19	34.040001	34.18	33.599998	33.73	25.923763	3,457,100	33.8875	33.719826	34.18	33.599998	33.785999	32.1585	31.8082	1.328839	33.041201	32.532241	32.639998	0.66	1.19241	1.147456	30.447632	up	33.041201	32.532241	0.508959	0.243398	0.265561	34.816177	29.500822	56.579544	32.879999	31.795	31.477501	33.895001	30.469999
CCL	2011-10-20	33.810001	34.16	33.18	33.900002	26.054424	3,204,300	33.762501	33.803663	34.16	33.18	33.83	32.29	31.8978	1.3659	33.173324	32.633557	32.68941	0.98	1.177237	1.13071	30.447632	up	33.173324	32.633557	0.539767	0.302672	0.237095	35.021801	29.558199	57.366752	33.484999	31.795	31.432501	33.895001	31.75
CCL	2011-10-21	34.82	35.290001	34.599998	35.080002	26.961327	5,685,900	34.9475	33.783082	35.290001	33.783082	34.04	32.478	31.983	1.479408	33.466659	32.814775	32.783159	1.389999	1.192435	1.156639	31.475083	up	33.466659	32.814775	0.651884	0.372514	0.279369	35.436816	29.519184	62.454917	33.940001	31.905001	31.4475	33.824999	32.049999
CCL	2011-10-24	35.349998	36.09	35.299999	35.939999	27.622292	4,205,300	35.669999	34.365291	36.09	34.365291	34.582	32.6705	32.0798	1.665092	33.847173	33.046273	32.906957	1.009998	1.179403	1.141975	32.269075	up	33.847173	33.046273	0.8009	0.458192	0.342708	36.000684	29.340316	65.670636	34.525	32.305	31.5075	33.59	33.200001
CCL	2011-10-25	35.810001	35.93	35.029999	35.139999	27.007444	3,137,300	35.4775	35.017645	35.93	35.017645	34.758	32.815	32.152	1.749919	34.046069	33.201364	32.994527	0.91	1.16016	1.118777	32.269075	up	34.046069	33.201364	0.844705	0.535494	0.309211	36.314837	29.315163	60.481167	34.525	32.305	31.624999	33.59	33.040001
CCL	2011-10-26	35.98	36.150002	35.099998	35.799999	27.5147	5,809,700	35.7575	35.247572	36.150002	35.099998	35.172	33.0435	32.2386	1.828658	34.315905	33.393856	33.104545	1.050004	1.152292	1.1119	32.2893	up	34.315905	33.393856	0.922049	0.612805	0.309244	36.700817	29.386183	63.07371	34.600001	32.335001	32.315	33.215	33.43
CCL	2011-10-27	37.09	37.310001	36.240002	36.790001	28.275574	6,283,800	36.857501	35.502536	37.310001	35.502536	35.75	33.2795	32.346	1.993549	34.696535	33.645422	33.249073	1.510002	1.177843	1.15171	33.319871	up	34.696535	33.645422	1.051113	0.700467	0.350646	37.266597	29.292403	66.611968	35.18	32.915001	32.315	32.91	34.16
CCL	2011-10-28	36.709999	36.869999	35.799999	36.119999	27.76063	5,165,900	36.374999	36.180019	36.869999	35.799999	35.957999	33.5705	32.4678	1.960235	34.915529	33.828724	33.361658	1.07	1.17014	1.143539	33.319871	up	34.915529	33.828724	1.086805	0.777735	0.309071	37.490969	29.650031	62.263727	35.18	32.915001	32.315	32.91	34.110001
CCL	2011-10-31	35.73	36.02	35.200001	35.209999	27.061253	3,999,700	35.54	36.277509	36.277509	35.200001	35.811999	33.8505	32.5816	1.753827	34.960832	33.931041	33.434142	0.919998	1.152272	1.121185	33.319871	up	34.960832	33.931041	1.029792	0.828146	0.201646	37.358154	30.342846	56.836948	35.245001	32.915001	32.44	32.91	34.32
CCL	2011-11-01	33.610001	33.669998	32.740002	33.259998	25.56254	8,440,300	33.32	35.908754	35.908754	32.740002	35.435999	33.9805	32.65	1.593964	34.699166	33.881334	33.427313	2.469997	1.246396	1.256066	36.950392	down	34.699166	33.881334	0.817832	0.826083	-0.008251	37.168427	30.792572	47.319413	35.025002	32.915001	32.44	32.91	33.43
CCL	2011-11-02	33.720001	34.119999	33.48	33.919998	26.069792	5,758,200	33.81	34.614377	34.614377	33.48	35.059999	34.139	32.7108	1.401855	34.579294	33.884198	33.446634	0.860001	1.218796	1.21646	36.950392	down	34.579294	33.884198	0.695096	0.799886	-0.10479	36.94271	31.335289	50.349868	35.025002	32.915001	32.56	32.91	34
CCL	2011-11-03	34.529999	34.610001	33.5	34.380001	26.423334	3,998,000	34.255	34.212188	34.610001	33.5	34.577999	34.2665	32.7674	1.292493	34.548633	33.920924	33.483237	1.110001	1.211025	1.205814	36.950392	down	34.548633	33.920924	0.627709	0.76545	-0.137741	36.851487	31.681513	52.404911	35.025002	32.915001	32.5825	32.91	33.93
CCL	2011-11-04	33.959999	34.27	33.52	34.080002	26.192764	2,636,300	33.9575	34.233594	34.27	33.52	34.17	34.39	32.8438	1.133532	34.476536	33.932707	33.506639	0.860001	1.185952	1.171233	36.950392	down	34.476536	33.932707	0.543829	0.721126	-0.177297	36.657064	32.122936	50.924537	35.025002	32.915001	32.6225	32.91	33.720001
CCL	2011-11-07	34.09	34.529999	33.560001	33.950001	26.092854	4,670,600	34.0325	34.095547	34.529999	33.560001	33.918	34.441	32.9046	1.08635	34.395531	33.933988	33.524026	0.969998	1.170527	1.151109	36.950392	down	34.395531	33.933988	0.461542	0.669209	-0.207667	36.6137	32.2683	50.261939	35.025002	32.915001	32.5325	32.91	32.919998
CCL	2011-11-08	34.509998	34.549999	33.720001	34.400002	26.438707	3,873,700	34.295	34.064024	34.549999	33.720001	34.146001	34.516	32.9336	1.024374	34.396219	33.968508	33.558378	0.829998	1.146203	1.118998	36.950392	down	34.396219	33.968508	0.427711	0.62091	-0.193199	36.564747	32.467253	52.562817	35.025002	32.915001	31.992499	32.91	33.07
CCL	2011-11-09	33.279999	33.349998	32.389999	32.529999	25.001478	6,264,900	32.887499	34.179512	34.179512	32.389999	33.868001	34.4715	32.9306	1.091615	34.109108	33.861952	33.518049	2.010003	1.207903	1.208098	36.494294	down	34.109108	33.861952	0.247156	0.546159	-0.299003	36.654731	32.288269	43.547493	34.629999	33.745001	31.3	32.690001	33.869999
CCL	2011-11-10	33.049999	33.240002	32.5	32.939999	25.316595	3,966,500	32.9325	33.533505	33.533505	32.5	33.580001	34.4345	32.9288	1.131662	33.929245	33.793659	33.495381	0.740002	1.174482	1.161289	36.353868	down	33.929245	33.793659	0.135586	0.464044	-0.328458	36.697823	32.171177	45.744701	34.205	34.1	31.3	32.630001	32.799999
CCL	2011-11-11	33.549999	33.779999	33.349998	33.470001	25.72394	2,699,300	33.537499	33.233003	33.779999	33.233003	33.458	34.4065	32.959	1.148992	33.858592	33.769684	33.494386	0.84	1.15059	1.12916	36.353868	down	33.858592	33.769684	0.088908	0.389017	-0.300109	36.704483	32.108516	48.533339	33.5	34.200001	31.3	32.630001	32.75
CCL	2011-11-14	33.27	33.419998	32.91	33.18	25.501049	2,858,800	33.195	33.385251	33.419998	32.91	33.304	34.404	33.0054	1.151737	33.754193	33.726004	33.482057	0.560001	1.108405	1.072244	36.353868	down	33.754193	33.726004	0.028189	0.316851	-0.288662	36.707475	32.100525	47.10662	33.5	34.805	31.3	32.325001	32.779999
CCL	2011-11-15	33.029999	33.380001	32.599998	33.040001	25.393456	2,729,100	33.0125	33.290125	33.380001	32.599998	33.032	34.343	33.0568	1.191391	33.644318	33.675189	33.464721	0.780003	1.084948	1.04302	36.119059	down	33.644318	33.675189	-0.030871	0.247307	-0.278178	36.725781	31.960219	46.397526	33.5	34.85	31.265	31.795	32.639999
CCL	2011-11-16	32.459999	32.560001	31.780001	31.83	24.463482	6,083,000	32.1575	33.151312	33.151312	31.780001	32.892	34.248	33.0568	1.312445	33.365192	33.538508	33.400614	1.26	1.097452	1.064718	35.364155	down	33.365192	33.538508	-0.173317	0.163182	-0.336499	36.87289	31.62311	40.695683	33.165	34.545001	31.315001	31.795	33.189999
CCL	2011-11-17	31.469999	31.559999	30.52	31.049999	23.864004	8,974,900	31.149999	32.654406	32.654406	30.52	32.514	34.1055	33.0456	1.494335	33.009008	33.354174	33.308433	1.31	1.112634	1.089246	34.307738	down	33.009008	33.354174	-0.345166	0.061513	-0.406679	37.09417	31.11683	37.496729	32.535	33.915001	31.595	31.795	33.32
CCL	2011-11-18	31.5	32.439999	31.26	32.220001	24.763231	7,398,600	31.855	31.902203	32.439999	31.26	32.264	33.9625	33.0764	1.532528	32.887623	33.270161	33.26575	1.39	1.132445	1.119322	34.307738	down	32.887623	33.270161	-0.382539	-0.027298	-0.355241	37.027555	30.897445	44.539154	32.535	33.915001	31.595	31.795	32.490002
CCL	2011-11-21	31.280001	32.330002	31.25	32.110001	24.678682	6,268,900	31.742501	31.878601	32.330002	31.25	32.05	33.771	33.0888	1.511569	32.767988	33.184224	33.220426	1.080002	1.128699	1.11539	34.307738	down	32.767988	33.184224	-0.416235	-0.105085	-0.31115	36.794138	30.747862	44.036782	32.15	33.915001	31.595	31.795	32.869999
CCL	2011-11-22	31.200001	31.85	31.1	31.540001	24.430819	4,114,500	31.422501	31.810551	31.85	31.1	31.75	33.591	33.0746	1.553725	32.579067	33.062429	33.154527	1.010001	1.120221	1.104851	34.307738	down	32.579067	33.062429	-0.483362	-0.180741	-0.302621	36.698451	30.48355	41.429091	32.15	33.915001	32.01	31.795	32.639999
CCL	2011-11-23	30.93	31.08	30.469999	30.469999	23.601999	5,135,100	30.7375	31.616526	31.616526	30.469999	31.478	33.3245	33.025	1.610945	32.254595	32.870397	33.049252	1.070002	1.116634	1.101366	34.079097	down	32.254595	32.870397	-0.615802	-0.267753	-0.348049	36.546389	30.102611	36.999799	32.124999	33.89	32.287499	31.795	32.959999
CCL	2011-11-25	30.290001	30.9	30.209999	30.469999	23.601999	1,608,500	30.4675	31.177013	31.177013	30.209999	31.362	33.0085	32.968	1.512215	31.980042	32.69259	32.948105	0.690001	1.08616	1.060229	33.735688	down	31.980042	32.69259	-0.712548	-0.356712	-0.355836	36.032929	29.984071	36.999799	31.814999	33.76	32.3375	31.795	33.220001
CCL	2011-11-28	31.51	32.150002	31.41	31.75	24.593477	3,875,800	31.705001	30.822256	32.150002	30.822256	31.268	32.79	32.9326	1.345492	31.944651	32.622769	32.90112	1.680003	1.128578	1.122207	33.735688	down	31.944651	32.622769	-0.678118	-0.420993	-0.257125	35.480984	30.099016	45.137465	31.795	33.76	32.639999	31.795	33.27
CCL	2011-11-29	32.330002	32.380001	32.02	32.049999	24.825859	3,408,100	32.195001	31.263628	32.380001	31.263628	31.256	32.632	32.9286	1.226646	31.960858	32.580341	32.867743	0.630001	1.092965	1.072986	33.735688	down	31.960858	32.580341	-0.619483	-0.460691	-0.158792	35.085292	30.178708	46.869652	31.385	33.76	32.922501	31.905001	32.91
CCL	2011-11-30	33.490002	33.599998	32.73	33.200001	25.716652	5,207,500	33.255	31.729314	33.599998	31.729314	31.588	32.629	32.915	1.225102	32.151496	32.626242	32.880772	1.549999	1.12561	1.120687	33.735688	down	32.151496	32.626242	-0.474746	-0.463502	-0.011244	35.079203	30.178797	52.996194	31.904999	33.76	33.415	32.305	33.080002
CCL	2011-12-01	33.400002	33.619999	32.93	33.040001	25.592714	2,653,300	33.247501	32.492157	33.619999	32.492157	32.102	32.585	32.9206	1.19164	32.288189	32.656891	32.887017	0.689999	1.094495	1.077619	33.735688	down	32.288189	32.656891	-0.368702	-0.444542	0.07584	34.968281	30.201719	52.096108	31.914999	33.76	33.415	32.305	33.48
CCL	2011-12-02	33.66	33.77	33.330002	33.43	25.894808	3,515,100	33.547501	32.869829	33.77	32.869829	32.694	32.5375	32.9638	1.133857	32.463852	32.714158	32.90831	0.729999	1.06846	1.042857	33.735688	down	32.463852	32.714158	-0.250306	-0.405695	0.155389	34.805214	30.269786	54.140647	31.99	33.76	33.467501	32.335001	34.360001

Subsets and Splits

No community queries yet

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