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	2013-02-15	37.200001	37.5	36.84	36.919998	29.858734	5,936,100	37.115	37.803218	37.803218	36.84	37.893999	38.576	37.9044	0.61665	38.156475	38.208487	38.043316	0.66	0.659186	0.677344	39.192811	down	38.156475	38.208487	-0.052012	0.185275	-0.237287	39.8093	37.342699	35.717727	37.99	38.209999	37.3725	37.985001	33.77
CCL	2013-02-19	36.650002	36.779999	36.009998	36.509998	29.527157	9,797,000	36.487499	37.459109	37.459109	36.009998	37.451999	38.4725	37.8904	0.770475	37.903171	38.082673	37.983186	0.91	0.677101	0.700609	38.496827	down	37.903171	38.082673	-0.179502	0.11232	-0.291822	40.013449	36.93155	32.730509	37.594999	37.814999	37.3725	37.985001	33.630001
CCL	2013-02-20	36.310001	36.400002	35.43	35.43	28.851265	7,424,100	35.892501	36.973304	36.973304	35.43	36.733999	38.3225	37.8478	1.02813	37.522683	37.886178	37.883061	1.079998	0.705879	0.738548	38.130646	down	37.522683	37.886178	-0.363495	0.017157	-0.380652	40.378761	36.266239	26.454233	37.305	37.525	37.377501	37.985001	34.299999
CCL	2013-02-21	35.18	35.549999	34.880001	35.360001	28.794266	6,358,200	35.2425	36.432902	36.432902	34.880001	36.313999	38.157	37.7968	1.218105	37.189963	37.699054	37.784117	0.669998	0.703316	0.731693	37.41008	down	37.189963	37.699054	-0.509091	-0.088093	-0.420999	40.593211	35.720789	26.104832	37.030001	37.25	37.57	37.985001	33.959999
CCL	2013-02-22	35.389999	35.470001	34.82	34.990002	28.492966	6,276,100	35.167501	35.837701	35.837701	34.82	35.842	37.9615	37.7392	1.393694	36.851507	37.498384	37.674544	0.650001	0.699508	0.723524	37.315572	down	36.851507	37.498384	-0.646876	-0.19985	-0.447027	40.748887	35.174113	24.279423	37	37.22	37.6125	37.985001	34.220001
CCL	2013-02-25	34.959999	35.200001	34.43	34.43	28.036951	6,944,400	34.755	35.502601	35.502601	34.43	35.344	37.727	37.6708	1.571704	36.478968	37.271096	37.547307	0.770001	0.704543	0.728172	36.999516	down	36.478968	37.271096	-0.792128	-0.318305	-0.473823	40.870408	34.583592	21.795285	36.805	37.025	37.765	37.985001	33.630001
CCL	2013-02-26	34.740002	34.889999	34.369999	34.630001	28.19982	4,833,300	34.6575	35.1288	35.1288	34.369999	34.968001	37.507	37.606	1.683674	36.194511	37.075459	37.432903	0.52	0.691362	0.707355	36.752063	down	36.194511	37.075459	-0.880948	-0.430834	-0.450114	40.874348	34.139652	24.756261	36.56	36.994999	37.795	37.985001	33.099998
CCL	2013-02-27	34.889999	35.57	34.889999	35.549999	28.948984	5,285,400	35.224999	34.89315	35.57	34.889999	34.992001	37.3485	37.5628	1.712438	36.095355	36.962462	37.359064	0.939999	0.709121	0.730619	36.752063	down	36.095355	36.962462	-0.867107	-0.518088	-0.349018	40.773376	33.923623	36.640081	35.939999	36.994999	37.995001	37.985001	33.549999
CCL	2013-02-28	35.619999	36.150002	35.560001	35.77	29.128136	5,295,300	35.775001	35.059075	36.150002	35.059075	35.074	37.1925	37.5238	1.706723	36.045301	36.874132	37.296747	0.600003	0.701327	0.717557	36.752063	down	36.045301	36.874132	-0.828831	-0.580237	-0.248594	40.605946	33.779054	39.11641	35.935	36.994999	38.0275	37.985001	33.740002
CCL	2013-03-01	35.59	36.09	35.43	35.849998	29.193279	3,681,000	35.74	35.417038	36.09	35.417038	35.246	37.049	37.4688	1.692124	36.015254	36.79827	37.240012	0.66	0.698375	0.711802	36.752063	down	36.015254	36.79827	-0.783016	-0.620793	-0.162223	40.433248	33.664752	40.034186	35.574999	36.994999	38.0275	37.985001	33.93
CCL	2013-03-04	35.860001	36.200001	35.720001	36.139999	29.429436	3,523,600	35.980001	35.578519	36.200001	35.578519	35.587999	36.8985	37.4052	1.628067	36.034446	36.749509	37.196874	0.48	0.682777	0.688621	36.752063	down	36.034446	36.749509	-0.715063	-0.639647	-0.075417	40.154634	33.642365	43.367	35.385001	36.994999	38.0275	37.985001	34.080002
CCL	2013-03-05	36.299999	36.560001	36.099998	36.200001	29.478298	4,224,200	36.29	35.77926	36.560001	35.77926	35.901999	36.784	37.348	1.590337	36.059916	36.708805	37.157781	0.460003	0.666865	0.66576	36.752063	down	36.059916	36.708805	-0.648889	-0.641495	-0.007394	39.964674	33.603326	44.059759	35.465	36.994999	38.1	37.985001	34.119999
CCL	2013-03-06	36.25	36.400002	36.080002	36.139999	29.429436	2,860,100	36.217501	36.03463	36.400002	36.03463	36.019999	36.663	37.331	1.539344	36.072236	36.666671	37.117868	0.32	0.642089	0.631184	36.752063	down	36.072236	36.666671	-0.594435	-0.632083	0.037648	39.741687	33.584312	43.486889	35.465	36.994999	38.170001	37.985001	34.130001
CCL	2013-03-07	36.07	36.470001	36.060001	36.240002	29.51087	2,769,000	36.210001	36.126065	36.470001	36.060001	36.114	36.535	37.3154	1.4565	36.098046	36.635066	37.083442	0.41	0.625511	0.609065	36.752063	down	36.098046	36.635066	-0.53702	-0.61307	0.076051	39.448001	33.621999	44.775662	35.465	36.994999	38.050001	37.985001	33.169998
CCL	2013-03-08	36.200001	36.389999	35.52	35.669998	29.046705	5,662,600	35.945	36.168033	36.389999	35.52	36.078	36.3695	37.2872	1.348076	36.032193	36.563579	37.028013	0.869999	0.642974	0.635159	36.752063	down	36.032193	36.563579	-0.531387	-0.596734	0.065347	39.065652	33.673347	39.277467	35.465	36.994999	38.130001	37.985001	33.310001
CCL	2013-03-11	35.48	35.93	35.369999	35.639999	29.022274	4,648,000	35.605	36.056516	36.056516	35.369999	35.978	36.201	37.268	1.203525	35.971855	36.495166	36.973581	0.560001	0.637048	0.627643	36.752063	down	35.971855	36.495166	-0.523311	-0.582049	0.058738	38.608049	33.79395	39.005996	35.725	36.994999	38.1975	37.985001	33.23
CCL	2013-03-12	35.59	35.639999	35.259998	35.34	28.777985	3,239,100	35.457499	35.830758	35.830758	35.259998	35.806	36.032	37.2408	1.059933	35.874647	36.409598	36.909519	0.380001	0.618687	0.602879	36.752063	down	35.874647	36.409598	-0.534951	-0.57263	0.037678	38.151866	33.912134	36.303727	35.91	36.994999	38.1975	37.985001	33.27
CCL	2013-03-13	35.209999	35.77	35.060001	35.709999	29.079281	3,691,300	35.4375	35.644129	35.77	35.060001	35.72	35.8665	37.2344	0.793839	35.849316	36.357776	36.862479	0.709999	0.625209	0.613591	36.752063	down	35.849316	36.357776	-0.50846	-0.559796	0.051336	37.454178	34.278821	41.670926	35.810001	36.775	38.3925	37.985001	33.389999
CCL	2013-03-14	35.25	36.150002	35.009998	35.73	29.095568	12,683,000	35.535	35.540814	36.150002	35.009998	35.617999	35.78	37.2136	0.699744	35.83096	36.311274	36.818068	1.140004	0.66198	0.666232	36.752063	down	35.83096	36.311274	-0.480314	-0.543899	0.063585	37.179487	34.380512	41.955653	35.785	36.775	38.3925	37.985001	33.16
CCL	2013-03-15	34.040001	35.259998	33.540001	34.950001	28.460392	18,674,000	34.4475	35.537907	35.537907	33.540001	35.474	35.66	37.1626	0.61726	35.695428	36.210439	36.744811	2.189999	0.771125	0.818609	36.752063	down	35.695428	36.210439	-0.515011	-0.538122	0.02311	36.89452	34.42548	34.817731	35.050001	36.360001	38.3975	37.985001	33.529999
CCL	2013-03-18	33.950001	34.5	33.759998	33.919998	27.621651	9,383,500	34.032499	34.992704	34.992704	33.759998	35.13	35.51	37.1004	0.658115	35.422285	36.040777	36.634034	1.190003	0.801045	0.855748	36.697244	down	35.422285	36.040777	-0.618492	-0.554196	-0.064296	36.82623	34.193769	28.034919	35.005001	36.360001	38.565	37.985001	33.32
CCL	2013-03-19	33.75	33.830002	33.099998	33.209999	27.043486	8,908,300	33.4725	34.512601	34.512601	33.099998	34.703999	35.345	37.0234	0.793881	35.081933	35.83109	36.499758	0.82	0.802399	0.852173	36.02152	down	35.081933	35.83109	-0.749156	-0.593188	-0.155969	36.932762	33.757237	24.492881	34.785	36.139999	38.565	37.985001	34.610001
CCL	2013-03-20	33.549999	33.779999	33.400002	33.639999	27.393641	4,088,600	33.5925	33.992551	33.992551	33.400002	34.289999	35.2555	36.9574	0.880021	34.860097	35.668787	36.38761	0.57	0.785799	0.823956	36.02152	down	34.860097	35.668787	-0.808689	-0.636288	-0.172401	37.015542	33.495458	30.24129	34.744999	36.139999	38.565	37.985001	34.459999
CCL	2013-03-21	33.18	33.880001	33.080002	33.630001	27.385496	6,553,900	33.442501	33.792525	33.880001	33.080002	33.87	35.169	36.89	0.951342	34.670852	35.517765	36.279469	0.799999	0.786813	0.82156	35.944682	down	34.670852	35.517765	-0.846914	-0.678413	-0.168501	37.071684	33.266316	30.183751	34.615002	35.915001	38.57	37.985001	34.82
CCL	2013-03-22	33.459999	34.16	33.459999	34.040001	27.719366	7,046,300	33.78	33.617513	34.16	33.459999	33.688	35.1215	36.8288	0.983909	34.573798	35.408301	36.191647	0.700001	0.780612	0.809404	35.944682	down	34.573798	35.408301	-0.834504	-0.709631	-0.124872	37.089317	33.153682	35.595454	34.615002	35.295	38.26	37.985001	34.509998
CCL	2013-03-25	34	34.189999	33.349998	33.639999	27.393641	6,083,400	33.794999	33.698756	34.189999	33.349998	33.632	35.082	36.7588	1.028001	34.430136	35.277316	36.091582	0.840001	0.784854	0.812464	35.944682	down	34.430136	35.277316	-0.84718	-0.737141	-0.110039	37.138001	33.025998	32.914852	34.615002	35.290001	38.209999	37.985001	33.93
CCL	2013-03-26	33.490002	33.900002	33.34	33.77	27.499498	4,123,900	33.625001	33.746878	33.900002	33.34	33.744	35.039	36.6936	1.065215	34.328577	35.165663	36.00054	0.560002	0.768793	0.787218	35.944682	down	34.328577	35.165663	-0.837086	-0.75713	-0.079956	37.16943	32.908569	34.637652	34.615002	34.930001	38.099999	37.985001	34.400002
CCL	2013-03-27	33.41	33.700001	33.330002	33.630001	27.385496	4,009,000	33.517501	33.685939	33.700001	33.330002	33.742	34.943	36.6188	1.1026	34.221104	35.05191	35.907577	0.439998	0.745308	0.752496	35.772489	down	34.221104	35.05191	-0.830807	-0.771865	-0.058941	37.1482	32.737799	33.635868	34.17	34.820002	37.704999	37.98	35.34
CCL	2013-03-28	33.900002	34.400002	33.849998	34.299999	27.931089	5,272,700	34.1125	33.60172	34.400002	33.60172	33.876	34.8695	36.5518	1.093529	34.233241	34.996213	35.844535	0.770001	0.747072	0.754246	35.772489	down	34.233241	34.996213	-0.762972	-0.770087	0.007115	37.056557	32.682442	42.244809	33.790001	34.820002	37.415	37.690001	35.049999
CCL	2013-04-01	34.349998	34.400002	33.849998	33.959999	27.654221	2,973,800	34.139999	33.85711	34.400002	33.849998	33.86	34.775	36.4746	1.085975	34.191204	34.919456	35.770632	0.550004	0.732995	0.733822	35.772489	down	34.191204	34.919456	-0.728252	-0.76172	0.033467	36.94695	32.603049	39.448189	33.740002	34.820002	37.14	37.415001	35.540001
CCL	2013-04-02	34.099998	34.389999	33.950001	34.220001	27.865946	2,978,600	34.165	33.998555	34.389999	33.950001	33.976	34.679	36.3952	1.042971	34.195634	34.867645	35.709823	0.439998	0.712067	0.70444	35.772489	down	34.195634	34.867645	-0.672011	-0.743778	0.071767	36.764942	32.593058	42.578702	33.740002	34.820002	37.11	37.385001	35.610001
CCL	2013-04-03	33.98	34.209999	33.110001	33.630001	27.385496	9,061,100	33.7325	34.081777	34.209999	33.110001	33.948	34.5505	36.2962	1.003276	34.108614	34.775968	35.628261	1.11	0.740491	0.744996	35.772489	down	34.108614	34.775968	-0.667354	-0.728493	0.061139	36.557052	32.543948	37.802634	33.740002	34.820002	36.915	37.190001	35.220001
CCL	2013-04-04	33.049999	33.209999	32.66	33.099998	26.953909	9,166,200	33.004999	33.907139	33.907139	32.66	33.842	34.3985	36.1896	0.979798	33.953442	34.651822	35.529113	0.970001	0.756884	0.767496	35.237488	down	33.953442	34.651822	-0.69838	-0.72247	0.024091	36.358095	32.438905	34.102056	33.530001	34.610001	36.777499	37.16	35.119999
CCL	2013-04-05	32.68	33.630001	32.650002	33.549999	27.320356	5,231,600	33.127501	33.456069	33.630001	32.650002	33.692	34.264	36.0872	0.894635	33.891374	34.570205	35.451501	0.979999	0.772821	0.788747	35.237488	down	33.891374	34.570205	-0.678831	-0.713743	0.034911	36.05327	32.474729	39.515933	33.525002	34.605002	36.467499	37.16	34.790001
CCL	2013-04-08	33.43	33.740002	33.360001	33.740002	27.475073	2,934,800	33.567501	33.291785	33.740002	33.291785	33.648	34.1675	35.984	0.837244	33.868086	34.508709	35.384383	0.380001	0.744763	0.747872	35.237488	down	33.868086	34.508709	-0.640623	-0.699119	0.058496	35.841988	32.493012	41.694049	33.525002	34.605002	36.464999	37.16	35.200001
CCL	2013-04-09	33.830002	33.950001	33.610001	33.93	27.629797	2,993,200	33.830001	33.429643	33.950001	33.429643	33.59	34.082	35.8802	0.762976	33.877611	34.465841	35.327349	0.34	0.715851	0.707085	35.237488	down	33.877611	34.465841	-0.58823	-0.676941	0.088711	35.607952	32.556047	43.870768	33.525002	34.605002	36.284999	37.16	35.049999
CCL	2013-04-10	34.02	34.23	33.919998	34.080002	27.751942	2,862,800	34.0625	33.629822	34.23	33.629822	33.68	34.019	35.7812	0.703322	33.908748	34.437261	35.278433	0.310002	0.686862	0.667377	35.237488	down	33.908748	34.437261	-0.528512	-0.647255	0.118743	35.425645	32.612355	45.597563	33.525002	34.605002	36.19	37.16	34.959999
CCL	2013-04-11	34.130001	34.220001	34.02	34.119999	27.784512	3,372,300	34.1225	33.846161	34.220001	33.846161	33.884	33.9395	35.6892	0.581418	33.941248	34.41376	35.233004	0.200001	0.652086	0.620639	35.237488	down	33.941248	34.41376	-0.472511	-0.612306	0.139795	35.102337	32.776663	46.073955	33.525002	34.560002	36.23	37.16	35
CCL	2013-04-12	33.900002	34.16	33.799999	34.130001	27.792654	2,675,000	33.997501	33.984331	34.16	33.799999	34.000001	33.8595	35.594	0.405573	33.970287	34.392741	35.189749	0.360001	0.631223	0.594575	35.237488	down	33.970287	34.392741	-0.422453	-0.574336	0.151882	34.670646	33.048354	46.200827	33.520001	34.560002	36.23	37.16	35.32
CCL	2013-04-15	33.880001	34	33.169998	33.169998	27.010906	4,156,600	33.554999	33.990916	34	33.169998	33.886	33.7705	35.483	0.344361	33.847166	34.302167	35.110543	0.960003	0.654707	0.631118	35.237488	down	33.847166	34.302167	-0.455001	-0.550469	0.095468	34.459221	33.081778	37.16325	33.440001	34.520001	36.23	36.994999	33.810001
CCL	2013-04-16	33.669998	33.689999	33.279999	33.310001	27.124918	4,690,000	33.487499	33.772957	33.772957	33.279999	33.762	33.74	35.3662	0.357197	33.764525	34.228673	35.039934	0.520001	0.645085	0.620006	35.237488	down	33.764525	34.228673	-0.464148	-0.533205	0.069057	34.454394	33.025606	39.03619	33.440001	34.400002	36.23	36.994999	33.040001
CCL	2013-04-17	33.450001	33.459999	32.950001	33.23	27.059767	5,345,100	33.2725	33.630228	33.630228	32.950001	33.592	33.741	35.261	0.35566	33.68229	34.154698	34.968956	0.509998	0.635436	0.609005	35.032016	down	33.68229	34.154698	-0.472407	-0.521045	0.048638	34.45232	33.02968	38.333075	33.440001	34.400002	36.36	36.994999	32.990002
CCL	2013-04-18	33.830002	33.880001	33.200001	33.27	27.092346	5,184,400	33.545001	33.451364	33.880001	33.200001	33.422	33.7225	35.1552	0.370503	33.618861	34.089164	34.90233	0.68	0.638619	0.616105	35.032016	down	33.618861	34.089164	-0.470303	-0.510897	0.040594	34.463507	32.981494	38.925412	33.590001	34.400002	36.452499	36.994999	32.880001
CCL	2013-04-19	33.580002	33.689999	33.25	33.389999	27.19006	4,468,300	33.4775	33.498183	33.689999	33.25	33.274	33.7105	35.047	0.377478	33.583652	34.037374	34.843023	0.439999	0.624432	0.598494	35.032016	down	33.583652	34.037374	-0.453723	-0.499462	0.045739	34.465456	32.955544	40.763672	33.590001	34.400002	36.2925	36.994999	33
CCL	2013-04-22	33.369999	33.5	32.93	33.16	27.002769	4,836,200	33.24	33.487841	33.5	32.93	33.272	33.6665	34.9306	0.388185	33.518474	33.972384	34.777022	0.57	0.620544	0.595645	35.001935	down	33.518474	33.972384	-0.453909	-0.490351	0.036442	34.442869	32.89013	38.379287	33.58	33.955	36.28	36.994999	33.099998
CCL	2013-04-23	33.400002	33.650002	33.259998	33.529999	27.304066	4,892,300	33.46	33.363921	33.650002	33.259998	33.316	33.661	34.821	0.389357	33.520247	33.939614	34.728119	0.490002	0.61122	0.585081	35.001935	down	33.520247	33.939614	-0.419367	-0.476155	0.056788	34.439715	32.882285	44.049109	33.575001	33.575001	35.705001	36.58	33.509998
CCL	2013-04-24	33.689999	33.919998	33.25	33.32	27.133055	4,002,300	33.544999	33.41196	33.919998	33.25	33.334	33.6385	34.713	0.395678	33.48944	33.893717	34.672899	0.669998	0.615418	0.593572	35.001935	down	33.48944	33.893717	-0.404277	-0.461779	0.057502	34.429856	32.847144	41.703699	33.545	33.525002	35.682501	36.58	33.099998
CCL	2013-04-25	34.25	34.869999	34.07	34.610001	28.183529	6,263,800	34.45	33.47848	34.869999	33.47848	33.602	33.6875	34.6248	0.451336	33.661834	33.946775	34.670433	1.549999	0.682174	0.689215	35.001935	down	33.661834	33.946775	-0.284941	-0.426411	0.14147	34.590172	32.784828	56.889096	33.9	33.760001	35.462499	36.359999	32.66
CCL	2013-04-26	34.77	34.799999	34.27	34.459999	28.061378	4,317,900	34.575	33.96424	34.799999	33.96424	33.816	33.6955	34.5648	0.464004	33.784629	33.984792	34.66218	0.529999	0.671304	0.673293	35.001935	down	33.784629	33.984792	-0.200163	-0.381162	0.180999	34.623509	32.767491	55.092024	33.9	33.760001	35.442499	36.359999	32.360001
CCL	2013-04-29	34.540001	34.959999	34.32	34.82	28.354542	3,193,300	34.66	34.26962	34.959999	34.26962	34.148	33.7385	34.5142	0.525571	33.943917	34.046659	34.668369	0.639999	0.669068	0.669964	35.001935	down	33.943917	34.046659	-0.102742	-0.325478	0.222735	34.789641	32.687359	58.481766	33.945	33.805001	35.265002	36.350001	32.200001
CCL	2013-04-30	34.68	34.77	34.349998	34.509998	28.102093	3,261,000	34.577499	34.46481	34.77	34.349998	34.344	33.753	34.466	0.543256	34.031006	34.08098	34.662159	0.470002	0.654849	0.649968	35.001935	down	34.031006	34.08098	-0.049974	-0.270377	0.220403	34.839513	32.666487	54.655933	33.945	33.805001	34.955001	36.350001	32.23
CCL	2013-05-01	34.43	34.5	33.860001	33.93	27.629797	4,607,800	34.18	34.521154	34.521154	33.860001	34.466	33.768	34.4144	0.543823	34.015467	34.069797	34.633447	0.649997	0.654503	0.649971	35.001935	down	34.015467	34.069797	-0.05433	-0.227168	0.172838	34.855646	32.680354	48.290682	33.945	33.805001	34.952502	36.350001	32.709999
CCL	2013-05-02	34.220001	34.470001	34.110001	34.400002	28.012529	3,497,300	34.300001	34.350577	34.470001	34.110001	34.424	33.833	34.3938	0.537432	34.074626	34.094256	34.624292	0.540001	0.646324	0.638974	35.001935	down	34.074626	34.094256	-0.01963	-0.18566	0.16603	34.907863	32.758137	53.061225	33.945	33.805001	34.772501	36.350001	32.470001
CCL	2013-05-03	35.009998	35.52	34.900002	35.34	28.777985	5,541,200	35.1925	34.325289	35.52	34.325289	34.6	33.9225	34.3934	0.629059	34.269299	34.186534	34.652359	1.119998	0.680158	0.687076	33.148773	up	34.269299	34.186534	0.082765	-0.131975	0.21474	35.180617	32.664383	60.842129	34.385	34.085001	34.495001	36.350001	32.34
CCL	2013-05-06	35.380001	35.470001	34.939999	35.049999	28.541826	1,968,300	35.21	34.758895	35.470001	34.758895	34.646	33.988	34.3946	0.67554	34.389407	34.250494	34.667953	0.530002	0.669432	0.671369	33.190894	up	34.389407	34.250494	0.138913	-0.077798	0.21671	35.339079	32.636921	57.666158	34.385	34.085001	34.305001	36.350001	32.720001
CCL	2013-05-07	35.23	35.549999	35.119999	35.540001	28.940851	3,928,200	35.36	34.984447	35.549999	34.984447	34.852	34.0685	34.4168	0.759032	34.566421	34.346013	34.702151	0.5	0.65733	0.654232	33.372303	up	34.566421	34.346013	0.220408	-0.018156	0.238565	35.586564	32.550436	61.338429	34.705	34.100001	34.280002	36.350001	33.919998
CCL	2013-05-08	35.470001	35.740002	35.41	35.610001	28.997852	3,210,000	35.557501	35.172224	35.740002	35.172224	35.188001	34.145	34.4364	0.833683	34.726972	34.439642	34.737752	0.330002	0.633949	0.621809	33.709574	up	34.726972	34.439642	0.28733	0.042941	0.244389	35.812365	32.477635	61.847588	34.800001	34.195002	34.280002	36.350001	33.84
CCL	2013-05-09	35.52	35.639999	35.130001	35.220001	28.680258	2,943,600	35.3775	35.364862	35.639999	35.130001	35.352	34.2	34.4298	0.867544	34.802822	34.497446	34.756664	0.509998	0.625096	0.610628	33.709574	up	34.802822	34.497446	0.305376	0.095428	0.209948	35.935087	32.464913	57.318407	34.800001	34.195002	34.280002	36.350001	33.700001
CCL	2013-05-10	35.220001	35.310001	34.959999	35.119999	28.598831	2,031,800	35.1525	35.371181	35.371181	34.959999	35.308	34.2495	34.4168	0.891259	34.851619	34.543561	34.770913	0.350002	0.605446	0.584565	33.709574	up	34.851619	34.543561	0.308058	0.137954	0.170104	36.032018	32.466982	56.182284	34.800001	34.195002	34.070001	36.14	34.310001
CCL	2013-05-13	34.82	34.93	34.619999	34.790001	28.330107	3,614,100	34.79	35.261841	35.261841	34.619999	35.256001	34.3305	34.3956	0.861092	34.842139	34.561816	34.771661	0.5	0.597914	0.576109	33.709574	up	34.842139	34.561816	0.280323	0.166428	0.113895	36.052684	32.608317	52.485233	34.800001	34.335001	34.065002	36.135001	33.82
CCL	2013-05-14	34.709999	35.220001	34.669998	35.200001	28.663979	2,792,900	34.95	35.02592	35.220001	34.669998	35.188001	34.425	34.3768	0.846793	34.897195	34.609089	34.788459	0.550003	0.594492	0.573498	33.709574	up	34.897195	34.609089	0.288106	0.190763	0.097343	36.118586	32.731414	56.330215	34.925001	34.335001	34.065002	36.135001	33.439999
CCL	2013-05-15	35.099998	35.209999	34.900002	35.049999	28.541826	3,360,800	35.065	34.98796	35.209999	34.900002	35.076	34.516	34.3538	0.808543	34.920703	34.641749	34.798715	0.309997	0.574171	0.547148	33.709574	up	34.920703	34.641749	0.278954	0.208402	0.070553	36.133086	32.898914	54.589714	35.180001	34.335001	34.065002	36.135001	33.43
CCL	2013-05-16	35.09	35.310001	34.900002	34.959999	28.468542	3,389,400	35.065001	35.02648	35.310001	34.900002	35.024	34.6005	34.3302	0.758215	34.926749	34.665323	34.80504	0.409999	0.562444	0.533433	33.709574	up	34.926749	34.665323	0.261426	0.219006	0.042419	36.116929	33.08407	53.521179	35.180001	34.335001	34.065002	36.135001	33.220001
CCL	2013-05-17	35.009998	35.119999	34.709999	35	28.501118	2,551,900	34.959999	35.04574	35.119999	34.709999	35	34.681	34.3054	0.706645	34.938018	34.690114	34.812686	0.41	0.551556	0.52109	33.709574	up	34.938018	34.690114	0.247904	0.224786	0.023118	36.094289	33.267711	53.952595	35.180001	34.335001	34.042502	36.135001	34.889999
CCL	2013-05-20	35.049999	35.41	35.040001	35.32	28.761694	2,343,500	35.205	35.00287	35.41	35.00287	35.106	34.789	34.2984	0.621932	34.996785	34.736772	34.83258	0.41	0.541444	0.509981	33.709574	up	34.996785	34.736772	0.260012	0.231831	0.028181	36.032864	33.545136	57.362168	35.180001	34.335001	34.040001	36.135001	34.779999
CCL	2013-05-21	32.919998	34.060001	32.919998	33.810001	27.532082	22,521,700	33.4275	35.103935	35.103935	32.919998	34.828	34.803	34.2618	0.594653	34.814202	34.668122	34.792479	2.400002	0.674199	0.698983	33.709574	up	34.814202	34.668122	0.14608	0.214681	-0.068601	35.992305	33.613695	41.679269	34.279999	34.33	33.980001	36.135001	34.290001
CCL	2013-05-22	33.060001	33.5	32.889999	33.040001	27.105473	11,498,600	33.1225	34.265717	34.265717	32.889999	34.426	34.789	34.2158	0.633436	34.541248	34.547521	34.723755	0.920002	0.691756	0.721085	35.358254	down	34.541248	34.547521	-0.006272	0.17049	-0.176763	36.055872	33.522129	36.238397	34.15	34.315001	33.920002	36.135001	34.290001
CCL	2013-05-23	32.610001	33.130001	32.509998	32.990002	27.064461	6,345,900	32.810001	33.694109	33.694109	32.509998	34.032001	34.708	34.1614	0.750323	34.302595	34.432149	34.655764	0.620003	0.686631	0.710977	34.952929	down	34.302595	34.432149	-0.129554	0.110481	-0.240035	36.208646	33.207354	35.910585	33.959999	34.125	33.920002	36.135001	34.650002
CCL	2013-05-24	32.799999	33.16	32.740002	32.880001	26.974215	3,728,400	32.895	33.252055	33.252055	32.740002	33.608001	34.629	34.1044	0.853845	34.083734	34.317175	34.586126	0.419998	0.667586	0.681879	34.952929	down	34.083734	34.317175	-0.233441	0.041697	-0.275138	36.33669	32.921311	35.157073	33.959999	34.125	33.995001	36.135001	34.880001
CCL	2013-05-28	33.07	33.220001	32.900002	33	27.07266	4,211,100	33.047501	33.073528	33.220001	32.900002	33.144001	34.538	34.0654	0.926326	33.917006	34.219607	34.523925	0.34	0.644187	0.647691	34.952929	down	33.917006	34.219607	-0.302601	-0.027162	-0.275438	36.390652	32.685349	36.717056	33.959999	34.125	33.995001	35.915001	34.849998
CCL	2013-05-29	32.91	33.330002	32.779999	33.099998	27.154696	3,451,700	33.03	33.060514	33.330002	32.779999	33.002	34.4675	34.049	0.980633	33.791313	34.136673	34.468085	0.550003	0.637459	0.637922	34.952929	down	33.791313	34.136673	-0.34536	-0.090802	-0.254558	36.428766	32.506235	38.054469	33.959999	34.125	33.7675	35.915001	35.189999
CCL	2013-05-30	32.990002	33.740002	32.900002	33.509998	27.491058	4,940,700	33.285001	33.045257	33.740002	32.900002	33.096	34.4465	34.055	0.997108	33.748033	34.090252	34.430513	0.84	0.651926	0.65813	34.952929	down	33.748033	34.090252	-0.342219	-0.141085	-0.201134	36.440716	32.452285	43.341603	33.959999	34.125	33.575001	35.915001	35.110001
CCL	2013-05-31	33.18	33.549999	33.09	33.099998	27.154696	6,778,300	33.229999	33.165129	33.549999	33.09	33.117999	34.3815	34.0442	1.041675	33.648336	34.0169	34.378336	0.459999	0.638217	0.638317	34.952929	down	33.648336	34.0169	-0.368565	-0.186581	-0.181983	36.464851	32.298149	39.693136	33.959999	34.125	33.535001	35.915001	35.16
CCL	2013-06-03	32.73	32.860001	32.299999	32.66	26.79373	6,702,200	32.6375	33.197564	33.197564	32.299999	33.073999	34.2475	34.0248	1.083425	33.496284	33.916389	34.31095	0.799999	0.649773	0.654485	34.543455	down	33.496284	33.916389	-0.420105	-0.233286	-0.186819	36.41435	32.08065	36.17387	33.18	34.02	33.83	35.915001	35.369999
CCL	2013-06-04	32.34	32.509998	32.150002	32.360001	26.547609	7,353,200	32.34	32.917532	32.917532	32.150002	32.945999	34.113	33.9912	1.143844	33.321471	33.801101	34.234442	0.509998	0.639789	0.640036	34.250109	down	33.321471	33.801101	-0.47963	-0.282555	-0.197075	36.400689	31.825311	33.962842	32.945002	33.945002	33.83	35.915001	36.029999
CCL	2013-06-05	32.27	32.349998	32.09	32.200001	26.416355	6,435,300	32.2275	32.628766	32.628766	32.09	32.766	33.946	33.9624	1.1681	33.148937	33.682501	34.15466	0.270001	0.613376	0.603033	34.029097	down	33.148937	33.682501	-0.533564	-0.332757	-0.200807	36.282199	31.609801	32.810972	32.915001	33.915001	33.875	35.700001	36.060001
CCL	2013-06-06	32.139999	32.439999	32.060001	32.23	26.440962	4,917,400	32.2175	32.428133	32.439999	32.060001	32.51	33.777	33.9316	1.159156	33.007562	33.574908	34.079184	0.379998	0.596706	0.580729	33.992188	down	33.007562	33.574908	-0.567346	-0.379674	-0.187672	36.095312	31.458688	33.26796	32.900002	33.900002	33.875	35.08	36.040001
CCL	2013-06-07	32.32	32.740002	32.220001	32.709999	26.834747	3,353,400	32.497501	32.322816	32.740002	32.220001	32.432	33.6515	33.9132	1.130218	32.961783	33.510841	34.02549	0.520001	0.591227	0.574656	33.992188	down	32.961783	33.510841	-0.549058	-0.413551	-0.135507	35.911935	31.391065	40.268457	32.900002	33.900002	33.875	35.075001	36.25
CCL	2013-06-10	32.68	32.759998	32.43	32.470001	26.637863	3,675,500	32.585	32.410158	32.759998	32.410158	32.394	33.519	33.8766	1.10403	32.886125	33.433742	33.964491	0.329998	0.572568	0.550191	33.992188	down	32.886125	33.433742	-0.547617	-0.440364	-0.107253	35.727061	31.310939	38.11544	32.900002	33.900002	33.875	34.715001	36.299999
CCL	2013-06-11	32.189999	32.400002	32.07	32.34	26.531208	4,050,200	32.25	32.497579	32.497579	32.07	32.39	33.3965	33.8442	1.091432	32.802105	33.352724	33.900785	0.400001	0.560242	0.535172	33.840516	down	32.802105	33.352724	-0.550618	-0.462415	-0.088203	35.579364	31.213636	36.962601	32.900002	33.900002	34.235001	34.605002	36.66
CCL	2013-06-12	32.779999	32.889999	32.490002	32.720001	26.842957	5,081,300	32.72	32.37379	32.889999	32.37379	32.494	33.2725	33.8142	1.013871	32.789474	33.305855	33.85448	0.549999	0.55951	0.536654	33.840516	down	32.789474	33.305855	-0.516382	-0.473208	-0.043173	35.300242	31.244758	42.442729	32.805	33.900002	34.235001	34.605002	36.630001
CCL	2013-06-13	32.950001	33.93	32.82	33.919998	27.827412	4,720,700	33.405	32.546895	33.93	32.546895	32.832	33.216	33.82	0.93827	32.963401	33.351348	33.857049	1.209999	0.605973	0.603989	31.563033	up	32.963401	33.351348	-0.387947	-0.456156	0.068209	35.09254	31.33946	55.576401	32.995001	33.900002	34.4025	34.605002	36.509998
CCL	2013-06-14	33.82	33.98	33.700001	33.84	27.761778	4,296,600	33.835	32.975947	33.98	32.975947	33.058	33.16	33.8348	0.858756	33.098262	33.387544	33.85638	0.279999	0.58269	0.57159	32.125231	up	33.098262	33.387544	-0.289282	-0.422781	0.133499	34.877513	31.442487	54.680618	33.02	33.85	34.497502	34.605002	36.720001
CCL	2013-06-17	33.959999	34.220001	33.549999	33.700001	27.646929	4,563,500	33.8575	33.405474	34.220001	33.405474	33.304	33.095	33.8378	0.755098	33.190837	33.410689	33.850248	0.670002	0.588926	0.581431	32.140707	up	33.190837	33.410689	-0.219852	-0.382195	0.162344	34.605196	31.584804	53.068561	33.140001	33.735001	34.497502	34.605002	36.919998
CCL	2013-06-18	33.68	34.310001	33.669998	34.310001	28.147364	4,024,700	33.9925	33.631487	34.310001	33.631487	33.698	33.0445	33.8492	0.620182	33.363016	33.477305	33.868277	0.640003	0.592575	0.587288	32.228135	up	33.363016	33.477305	-0.114288	-0.328614	0.214326	34.284864	31.804136	58.771908	33.185001	33.735001	34.497502	34.605002	36.91
CCL	2013-06-19	34.220001	34.290001	33.650002	33.82	27.745375	5,786,400	33.995001	33.811993	34.290001	33.650002	33.918	33.045	33.847	0.620835	33.433322	33.502689	33.866384	0.659999	0.597391	0.594559	32.228135	up	33.433322	33.502689	-0.069368	-0.276765	0.207397	34.286671	31.803329	53.181094	33.190001	33.735001	34.567501	34.605002	37.360001
CCL	2013-06-20	33.490002	33.630001	33.27	33.439999	27.433624	5,449,500	33.457501	33.903497	33.903497	33.27	33.822	33.065	33.8342	0.627077	33.434349	33.498046	33.849663	0.55	0.594006	0.590103	32.228135	up	33.434349	33.498046	-0.063697	-0.234151	0.170454	34.319155	31.810845	49.266979	33.190001	33.735001	34.630001	34.605002	37.049999
CCL	2013-06-21	33.48	33.779999	33.139999	33.43	27.425426	8,205,600	33.4575	33.680499	33.779999	33.139999	33.74	33.087	33.8204	0.632007	33.43368	33.493005	33.833206	0.64	0.597291	0.595093	32.228135	up	33.43368	33.493005	-0.059326	-0.199186	0.13986	34.351013	31.822987	49.164441	33.190001	33.735001	34.757501	34.605002	36.990002
CCL	2013-06-24	33.060001	33.41	32.5	33.220001	27.253145	9,519,500	33.047501	33.568999	33.568999	32.5	33.644	33.104	33.8022	0.630717	33.400806	33.472783	33.809159	0.93	0.621056	0.628584	32.228135	up	33.400806	33.472783	-0.071977	-0.173744	0.101767	34.365434	31.842566	46.95416	33.400002	33.735001	34.757501	34.605002	37.029999
CCL	2013-06-25	34.169998	34.98	33.549999	34.889999	28.623186	10,794,800	34.397499	33.30825	34.98	33.30825	33.76	33.1985	33.8366	0.745465	33.629913	33.577762	33.851545	1.759999	0.702409	0.741725	32.228135	up	33.629913	33.577762	0.052151	-0.128565	0.180716	34.68943	31.70757	61.700221	33.74	33.735001	34.757501	34.560002	37.709999
CCL	2013-06-26	34.880001	35.060001	34.57	34.779999	28.532934	4,601,100	34.8225	33.852874	35.060001	33.852874	33.952	33.2825	33.866	0.824269	33.806849	33.666816	33.887955	0.490001	0.687237	0.716553	32.665342	up	33.806849	33.666816	0.140033	-0.074846	0.214878	34.931038	31.633962	60.507079	33.780001	33.560001	34.757501	34.560002	37.700001
CCL	2013-06-27	34.490002	34.77	34.290001	34.290001	28.130959	5,002,600	34.460001	34.337687	34.77	34.290001	34.122	33.3215	33.8872	0.853533	33.88118	33.712978	33.903721	0.489998	0.673148	0.693897	32.665342	up	33.88118	33.712978	0.168202	-0.026236	0.194438	35.028566	31.614434	55.370539	33.780001	33.560001	34.304999	34.520001	37.68
CCL	2013-06-28	34.099998	34.490002	33.950001	34.290001	28.130959	5,141,600	34.207501	34.398844	34.490002	33.950001	34.294	33.381	33.9076	0.878395	33.944076	33.755721	33.918869	0.540001	0.663638	0.678508	32.665342	up	33.944076	33.755721	0.188355	0.016682	0.171673	35.13779	31.624211	55.370539	33.780001	33.560001	34.2325	34.400002	37.349998
CCL	2013-07-01	34.560001	34.799999	34.48	34.650002	28.426294	4,359,300	34.622501	34.303172	34.799999	34.303172	34.58	33.4805	33.9328	0.904739	34.05268	33.821964	33.947541	0.509998	0.652664	0.661657	32.665342	up	34.05268	33.821964	0.230716	0.059489	0.171227	35.289978	31.671023	58.381012	33.780001	33.560001	34.0425	34.33	37
CCL	2013-07-02	34.669998	34.970001	34.639999	34.880001	28.614986	3,112,100	34.79	34.462836	34.970001	34.462836	34.578001	33.6065	33.9672	0.915885	34.17996	33.900337	33.984108	0.330002	0.629616	0.628491	32.919526	up	34.17996	33.900337	0.279623	0.103516	0.176107	35.43827	31.774731	60.226917	33.780001	33.560001	34.0425	34.33	36.93
CCL	2013-07-03	34.900002	34.93	34.439999	34.849998	28.590364	1,626,800	34.78	34.626418	34.93	34.439999	34.592001	33.739	33.9936	0.893102	34.283043	33.970682	34.018065	0.490001	0.619644	0.614642	32.919526	up	34.283043	33.970682	0.312361	0.145285	0.167076	35.525203	31.952797	59.853981	33.780001	33.560001	34.0425	34.33	36.509998
CCL	2013-07-05	34.990002	35.23	34.810001	35.189999	28.869301	2,179,300	35.055001	34.703209	35.23	34.703209	34.772	33.887	34.031	0.87495	34.422574	34.061002	34.064023	0.419999	0.605383	0.595178	33.234467	up	34.422574	34.061002	0.361573	0.188542	0.17303	35.6369	32.1371	62.674623	33.865	33.645	34.0425	34.125	36.290001
CCL	2013-07-08	35.330002	35.43	34.900002	35.110001	28.803667	3,083,100	35.192501	34.879105	35.43	34.879105	34.936	34.007	34.041	0.869592	34.528332	34.138706	34.105042	0.529998	0.599999	0.58866	33.399021	up	34.528332	34.138706	0.389627	0.228759	0.160868	35.746184	32.267816	61.578354	34.49	33.745001	34.0425	34.125	36.59
CCL	2013-07-09	35.279999	35.349998	34.990002	35.16	28.844692	2,784,100	35.195	35.035803	35.349998	34.990002	35.038	34.1415	34.055	0.826306	34.625512	34.214357	34.146413	0.359996	0.582856	0.565794	33.472619	up	34.625512	34.214357	0.411155	0.265238	0.145917	35.794112	32.488888	62.025434	34.690001	33.745001	34.0425	34.125	36.91
CCL	2013-07-10	35.23	35.41	35.18	35.369999	29.016968	2,064,200	35.2975	35.115401	35.41	35.115401	35.135999	34.293	34.066	0.753155	34.740048	34.29996	34.194396	0.25	0.55908	0.534214	33.692357	up	34.740048	34.29996	0.440088	0.300208	0.13988	35.79931	32.78669	63.924176	34.690001	33.745001	33.6	34.02	36.689999

Subsets and Splits

No community queries yet

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