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	2013-07-11	35.779999	36.049999	35.669998	36.029999	29.558416	2,258,900	35.882499	35.206451	36.049999	35.206451	35.372	34.4585	34.0964	0.752982	34.938502	34.428111	34.266381	0.68	0.567717	0.548793	34.21362	up	34.938502	34.428111	0.510391	0.342245	0.168146	35.964463	32.952537	69.145732	35	34.055	33.445002	33.945002	36.52
CCL	2013-07-12	35.970001	36.099998	35.82	36.060001	29.583035	2,788,300	35.9875	35.544475	36.099998	35.544475	35.546	34.5655	34.139	0.821375	35.111041	34.548992	34.336719	0.279998	0.547166	0.521913	34.394259	up	35.111041	34.548992	0.562049	0.386206	0.175843	36.208251	32.92275	69.362813	35.269999	34.08	33.415001	33.915001	35.889999
CCL	2013-07-15	36.110001	36.169998	35.889999	36.040001	29.566622	1,783,400	36.0525	35.765987	36.169998	35.765987	35.732	34.6755	34.1718	0.865244	35.253958	34.659437	34.403514	0.279999	0.528083	0.497722	34.536833	up	35.253958	34.659437	0.594521	0.427869	0.166652	36.405988	32.945013	69.014226	35.304999	34.119999	33.400002	33.900002	36.16
CCL	2013-07-16	35.990002	36.259998	35.75	36.25	29.738909	2,616,000	36.0625	35.909244	36.259998	35.75	35.95	34.803	34.19	0.90107	35.407195	34.777256	34.475925	0.509998	0.526791	0.498949	34.536833	up	35.407195	34.777256	0.629938	0.468283	0.161656	36.60514	33.00086	70.680379	35.349999	34.164999	33.400002	33.900002	36.43
CCL	2013-07-17	36.240002	36.400002	36.18	36.299999	29.779917	2,169,600	36.280001	35.985872	36.400002	35.985872	36.136	34.9025	34.215	0.952188	35.544549	34.890052	34.547458	0.220002	0.504877	0.471055	34.876837	up	35.544549	34.890052	0.654497	0.505526	0.148972	36.806876	32.998124	71.079122	35.605002	34.235001	33.400002	33.900002	37.41
CCL	2013-07-18	36.560001	36.880001	36.5	36.66	30.075266	2,914,700	36.650001	36.132936	36.880001	36.132936	36.262	35.0445	34.2374	0.993142	35.716157	35.021159	34.630302	0.580002	0.510243	0.481949	35.244152	up	35.716157	35.021159	0.694998	0.54342	0.151578	37.030784	33.058216	73.838	35.890002	34.685002	33.400002	33.900002	37.369999
CCL	2013-07-19	36.880001	36.880001	36.380001	36.630001	30.050642	3,927,300	36.692501	36.391468	36.880001	36.380001	36.376	35.204	34.2578	0.977938	35.856749	35.140333	34.708722	0.5	0.509512	0.483755	35.244152	up	35.856749	35.140333	0.716416	0.578019	0.138397	37.159875	33.248125	73.211261	35.935002	34.690001	33.352501	33.900002	37.48
CCL	2013-07-22	36.759998	36.759998	36.34	36.509998	29.952208	2,442,400	36.592499	36.541985	36.759998	36.34	36.47	35.358	34.2836	0.92495	35.957248	35.24179	34.77936	0.419998	0.503118	0.477379	35.244152	up	35.957248	35.24179	0.715459	0.605507	0.109952	37.2079	33.5081	70.628658	36.030001	34.690001	33.447501	33.900002	36.57
CCL	2013-07-23	36.709999	36.830002	36.639999	36.720001	30.124491	3,178,600	36.725	36.567242	36.830002	36.567242	36.564	35.533	34.3156	0.824832	36.074595	35.351287	34.855464	0.320004	0.490038	0.461641	35.350076	up	36.074595	35.351287	0.723308	0.629067	0.094241	37.182664	33.883336	72.459574	36.275	34.690001	33.435	33.900002	35.970001
CCL	2013-07-24	36.950001	37.220001	36.700001	36.919998	30.288561	4,316,000	36.9475	36.646121	37.220001	36.646121	36.688	35.6345	34.3582	0.865444	36.204657	35.467488	34.936426	0.52	0.492178	0.467477	35.557569	up	36.204657	35.467488	0.737169	0.650688	0.086482	37.365389	33.903611	74.114519	36.485001	34.860001	33.437501	33.900002	36.07
CCL	2013-07-25	36.970001	37.18	36.669998	36.91	30.280361	3,425,400	36.9325	36.796811	37.18	36.669998	36.738	35.741	34.3924	0.885579	36.313171	35.57434	35.013821	0.510002	0.493452	0.47173	35.557569	up	36.313171	35.57434	0.738831	0.668316	0.070515	37.512159	33.969841	73.875525	36.485001	34.860001	33.460001	33.900002	36.09
CCL	2013-07-26	37.07	37.380001	37.02	37.360001	30.649538	3,911,000	37.207501	36.864655	37.380001	36.864655	36.884	35.8945	34.4386	0.886901	36.474222	35.706611	35.105828	0.470001	0.491777	0.471557	35.78533	up	36.474222	35.706611	0.767611	0.688175	0.079435	37.668303	34.120697	77.406911	36.565001	34.940001	33.462501	33.900002	35.98
CCL	2013-07-29	37.18	37.330002	36.990002	37.049999	30.395218	2,918,000	37.137501	37.036078	37.330002	36.990002	36.992	36.0325	34.4804	0.837451	36.562803	35.806122	35.18207	0.369999	0.483078	0.461401	35.78533	up	36.562803	35.806122	0.756681	0.701876	0.054805	37.707403	34.357597	70.351731	36.780001	34.940001	33.462501	33.900002	35.880001
CCL	2013-07-30	37.080002	37.18	36.869999	36.990002	30.345989	3,608,500	37.030001	37.086789	37.18	36.869999	37.046	36.1495	34.5202	0.796601	36.628526	35.893817	35.252969	0.310001	0.470716	0.446261	35.78533	up	36.628526	35.893817	0.73471	0.708443	0.026266	37.742703	34.556297	69.040195	36.860001	34.940001	33.462501	33.900002	35.939999
CCL	2013-07-31	37.119999	37.25	36.919998	37.029999	30.378798	3,588,500	37.079999	37.058395	37.25	36.919998	37.068	36.257	34.5544	0.76052	36.690291	35.977978	35.322657	0.330002	0.460665	0.434635	35.78533	up	36.690291	35.977978	0.712313	0.709217	0.003096	37.77804	34.73596	69.44909	36.860001	35.465	33.567501	33.900002	35.860001
CCL	2013-08-01	37.400002	37.82	37.209999	37.709999	30.936659	3,575,600	37.535	37.069197	37.82	37.069197	37.228	36.4	34.6324	0.750859	36.847169	36.106276	35.416278	0.790001	0.484189	0.470172	36.104484	up	36.847169	36.106276	0.740893	0.715552	0.025341	37.901718	34.898282	75.398144	37.08	35.885001	33.7375	33.900002	36.43
CCL	2013-08-02	37.709999	37.830002	37.52	37.700001	30.928463	2,244,900	37.690001	37.302099	37.830002	37.302099	37.296	36.5255	34.7256	0.74773	36.978374	36.22433	35.505836	0.310002	0.471747	0.454155	36.312537	up	36.978374	36.22433	0.754044	0.723251	0.030794	38.020959	35.030041	75.166385	37.235001	35.890002	33.670001	33.900002	37.189999
CCL	2013-08-05	38.02	38.040001	37.48	37.68	30.912046	3,060,600	37.805	37.49605	38.040001	37.48	37.422	36.654	34.8194	0.711628	37.086317	36.332157	35.591097	0.560001	0.478051	0.464739	36.365782	up	37.086317	36.332157	0.754159	0.729432	0.024727	38.077257	35.230743	74.671896	37.355	35.995001	33.670001	33.900002	37.41
CCL	2013-08-06	37.75	37.830002	37.200001	37.349998	30.641329	3,188,500	37.5325	37.650525	37.830002	37.200001	37.493999	36.7635	34.9088	0.633888	37.126883	36.407553	35.660074	0.630001	0.488904	0.481266	36.365782	up	37.126883	36.407553	0.71933	0.727412	-0.008082	38.031275	35.495725	66.856909	37.355	36.24	33.670001	33.900002	37.18
CCL	2013-08-07	37.380001	37.419998	36.900002	37	30.354195	2,636,000	37.175	37.591513	37.591513	36.900002	37.488	36.845	34.9888	0.543657	37.107362	36.451438	35.71262	0.519996	0.491125	0.485139	36.365782	up	37.107362	36.451438	0.655925	0.713115	-0.05719	37.932314	35.757686	59.718321	37.455	36.24	33.670001	33.900002	37.43
CCL	2013-08-08	37.09	37.259998	36.790001	36.93	30.296762	3,024,300	37.0175	37.383256	37.383256	36.790001	37.332	36.89	35.0654	0.508775	37.080076	36.486887	35.76036	0.469997	0.489616	0.483624	36.365782	up	37.080076	36.486887	0.593189	0.689129	-0.09594	37.907551	35.872449	58.375815	37.415001	36.24	33.670001	33.900002	37.34
CCL	2013-08-09	36.759998	36.779999	36.259998	36.509998	29.952208	3,417,800	36.577498	37.200378	37.200378	36.259998	37.093999	36.9125	35.1254	0.479231	36.992372	36.488599	35.789758	0.670002	0.502501	0.502262	36.365782	up	36.992372	36.488599	0.503773	0.652058	-0.148285	37.870961	35.954039	50.971662	37.15	36.425001	33.670001	33.900002	37.619999
CCL	2013-08-12	36.220001	36.450001	36.18	36.290001	29.771723	4,313,700	36.285001	36.888938	36.888938	36.18	36.815999	36.925	35.1892	0.458068	36.884315	36.473888	35.809375	0.329998	0.490179	0.485036	37.770108	down	36.884315	36.473888	0.410427	0.603732	-0.193305	37.841136	36.008864	47.568286	37.110001	36.470002	33.755	33.900002	37.650002
CCL	2013-08-13	36.439999	36.700001	36.200001	36.59	30.017832	2,067,600	36.4825	36.586969	36.700001	36.200001	36.664	36.942	35.2678	0.437548	36.839035	36.482489	35.839988	0.5	0.49088	0.486532	37.770108	down	36.839035	36.482489	0.356547	0.554295	-0.197748	37.817096	36.066903	52.250367	37.110001	36.515002	34.1175	33.900002	37.700001
CCL	2013-08-14	36.599998	37.060001	36.580002	36.91	30.280361	2,598,500	36.7875	36.534735	37.060001	36.534735	36.646	36.9725	35.3588	0.41089	36.849953	36.514156	35.881949	0.479999	0.490103	0.485879	37.770108	down	36.849953	36.514156	0.335797	0.510595	-0.174798	37.794279	36.150721	56.692791	37.110001	36.610001	34.217501	33.900002	37.080002
CCL	2013-08-15	36.889999	37.049999	36.509998	36.689999	30.099878	3,191,500	36.784999	36.661118	37.049999	36.509998	36.598	36.974	35.4486	0.409742	36.825345	36.527182	35.913637	0.540001	0.493667	0.491291	37.770108	down	36.825345	36.527182	0.298163	0.468109	-0.169946	37.793484	36.154516	53.039307	37.110001	36.855	34.217501	33.900002	37.400002
CCL	2013-08-16	36.639999	36.790001	36.32	36.52	29.960409	2,771,900	36.5675	36.723058	36.790001	36.32	36.6	36.9685	35.5344	0.415303	36.778369	36.52665	35.937416	0.470001	0.491977	0.489162	37.770108	down	36.778369	36.52665	0.251719	0.424831	-0.173112	37.799106	36.137894	50.339725	37.005001	36.895001	34.5275	34.055	34.540001
CCL	2013-08-19	36.419998	36.43	35.799999	35.889999	29.443573	4,006,800	36.134999	36.645279	36.645279	35.799999	36.52	36.9375	35.598	0.470765	36.641696	36.47949	35.935557	0.720001	0.508264	0.512246	37.651737	down	36.641696	36.47949	0.162206	0.372306	-0.2101	37.87903	35.995969	41.840569	36.609999	36.895001	34.674999	34.08	32.700001
CCL	2013-08-20	36.049999	36.279999	35.950001	36.16	29.665073	3,056,900	36.11	36.390139	36.390139	35.950001	36.434	36.9095	35.6718	0.500121	36.567589	36.455824	35.944358	0.39	0.499817	0.500021	37.615064	down	36.567589	36.455824	0.111765	0.320198	-0.208433	37.909741	35.909258	46.044984	36.529999	36.895001	34.712499	34.115	32.93
CCL	2013-08-21	36.09	36.82	36.060001	36.43	30.094641	3,238,500	36.35	36.250069	36.82	36.060001	36.338	36.885	35.7536	0.511453	36.546422	36.453911	35.963403	0.759999	0.518401	0.526019	37.615064	down	36.546422	36.453911	0.09251	0.27466	-0.18215	37.907906	35.862094	49.942082	36.43	36.92	34.757499	34.16	32.880001
CCL	2013-08-22	36.639999	37.619999	36.5	37.41	30.904205	3,665,900	37.0425	36.300035	37.619999	36.300035	36.482	36.91	35.8474	0.524786	36.67928	36.524733	36.020133	1.189999	0.566373	0.592417	37.615064	down	36.67928	36.524733	0.154547	0.250638	-0.096091	37.959571	35.860428	60.9633	36.709999	36.92	34.920001	34.230002	32.639999
CCL	2013-08-23	37.330002	37.490002	37.119999	37.369999	30.871174	2,246,000	37.327501	36.671267	37.490002	36.671267	36.652	36.9105	35.9164	0.525242	36.785544	36.587345	36.073068	0.370003	0.552346	0.570176	37.615064	down	36.785544	36.587345	0.198199	0.24015	-0.041951	37.960983	35.860017	60.378952	36.709999	36.92	35.287502	34.470001	32.580002
CCL	2013-08-26	37.369999	37.82	37.360001	37.48	30.96204	3,294,400	37.5075	36.999384	37.82	36.999384	36.97	36.932	35.9892	0.53985	36.892384	36.653468	36.128242	0.459999	0.54575	0.559158	37.615064	down	36.892384	36.653468	0.238916	0.239903	-0.000987	38.0117	35.8523	61.472615	36.81	36.92	35.312501	34.470001	32.330002
CCL	2013-08-27	36.91	37.040001	36.529999	36.57	30.210291	4,570,400	36.7625	37.253442	37.253442	36.529999	37.052	36.911	36.0466	0.545613	36.842786	36.647285	36.145566	0.950001	0.574625	0.598242	37.615064	down	36.842786	36.647285	0.195501	0.231023	-0.035521	38.002226	35.819773	49.339291	36.81	36.92	35.360001	34.470001	32.360001
CCL	2013-08-28	36.290001	36.290001	35.919998	35.970001	29.714642	4,071,400	36.1175	37.007971	37.007971	35.919998	36.96	36.858	36.0798	0.583606	36.708512	36.597116	36.138681	0.650002	0.580009	0.603418	37.615064	down	36.708512	36.597116	0.111396	0.207097	-0.095702	38.025211	35.690788	43.274401	36.81	36.92	35.4825	34.470001	32.43
CCL	2013-08-29	35.869999	36.279999	35.830002	36.07	29.797253	1,878,300	36.0125	36.562736	36.562736	35.830002	36.692	36.776	36.1248	0.572707	36.610279	36.55807	36.135988	0.449997	0.570723	0.588076	37.615064	down	36.610279	36.55807	0.052209	0.17612	-0.123911	37.921414	35.630585	44.498908	36.81	36.92	35.672501	34.640001	32.189999
CCL	2013-08-30	36.040001	36.169998	35.82	36.09	29.813768	2,700,700	36.03	36.287618	36.287618	35.82	36.436	36.6955	36.1778	0.548639	36.530236	36.523398	36.134184	0.349998	0.554956	0.564268	37.615064	down	36.530236	36.523398	0.006838	0.142263	-0.135425	37.792778	35.598222	44.755763	36.82	36.92	35.672501	34.640001	31.719999
CCL	2013-09-03	35.939999	36.310001	35.75	35.98	29.7229	3,326,300	35.995	36.158809	36.310001	35.75	36.136	36.6105	36.2288	0.518971	36.445584	36.483147	36.128138	0.560001	0.555317	0.563842	37.615064	down	36.445584	36.483147	-0.037562	0.106298	-0.14386	37.648442	35.572557	43.561669	36.785	36.895001	35.752501	34.720001	31.6
CCL	2013-09-04	35.150002	35.98	35.110001	35.880001	29.640289	5,601,200	35.530001	36.076904	36.076904	35.110001	35.998	36.537	36.282	0.512785	36.358572	36.438469	36.118407	0.869999	0.577794	0.594457	37.328373	down	36.358572	36.438469	-0.079898	0.069059	-0.148957	37.562569	35.51143	42.452791	36.465001	36.575001	35.860001	34.720001	31.860001
CCL	2013-09-05	35.419998	36.029999	35.419998	35.939999	29.689856	3,750,500	35.702499	35.803453	36.029999	35.419998	35.992	36.484	36.303	0.517172	36.294176	36.401545	36.111411	0.610001	0.580095	0.596012	37.328373	down	36.294176	36.401545	-0.10737	0.033773	-0.141143	37.518345	35.449655	43.383994	36.465001	36.575001	35.900001	34.720001	32.25
CCL	2013-09-06	35.919998	36.119999	35.610001	35.860001	29.623768	2,749,200	35.8775	35.752976	36.119999	35.610001	35.95	36.4305	36.3246	0.523907	36.22738	36.361431	36.101551	0.509998	0.575088	0.58741	37.328373	down	36.22738	36.361431	-0.134051	0.000208	-0.13426	37.478314	35.382686	42.398847	36.465001	36.575001	36.1625	34.720001	32.099998
CCL	2013-09-09	35.970001	36.470001	35.889999	36.43	30.094641	2,879,700	36.19	35.815238	36.470001	35.815238	36.018	36.4265	36.3674	0.523573	36.258552	36.36651	36.114432	0.61	0.577581	0.589669	37.328373	down	36.258552	36.36651	-0.107958	-0.021425	-0.086533	37.473647	35.379353	50.946067	36.075001	36.575001	36.4825	34.940001	31.959999
CCL	2013-09-10	36.950001	37.450001	36.939999	37.189999	30.722471	3,591,900	37.1325	36.002619	37.450001	36.002619	36.26	36.4715	36.4254	0.54927	36.401852	36.427509	36.156611	1.020001	0.609183	0.632702	37.328373	down	36.401852	36.427509	-0.025658	-0.022271	-0.003386	37.57004	35.37296	59.562077	36.280001	36.575001	36.562501	34.945002	32.16
CCL	2013-09-11	37.07	37.43	37.009998	37.41	30.904205	2,821,500	37.23	36.567559	37.43	36.567559	36.566	36.5125	36.4806	0.587831	36.556951	36.500286	36.205763	0.420002	0.59567	0.611432	35.385702	up	36.556951	36.500286	0.056665	-0.006484	0.063149	37.688163	35.336837	61.661334	36.280001	36.470002	36.675	35.050001	32.889999
CCL	2013-09-12	37.509998	37.540001	37.07	37.18	30.714211	3,413,600	37.325	36.898779	37.540001	36.898779	36.814	36.526	36.5266	0.600407	36.652805	36.550636	36.243969	0.470001	0.586694	0.597289	35.513133	up	36.652805	36.550636	0.102169	0.015246	0.086923	37.726813	35.325187	58.256403	36.325001	36.465001	36.7975	35.050001	32.740002
CCL	2013-09-13	37.240002	37.450001	36.98	37.43	30.920736	2,155,300	37.275001	37.11189	37.450001	36.98	37.128	36.563	36.5782	0.632964	36.772373	36.615774	36.29048	0.470001	0.578358	0.58456	35.513133	up	36.772373	36.615774	0.1566	0.043517	0.113083	37.828927	35.297073	60.790831	36.325001	36.465001	36.8475	35.050001	33.48
CCL	2013-09-16	37.900002	37.959999	37.27	37.34	30.846392	2,613,700	37.6175	37.193445	37.959999	37.193445	37.31	36.604	36.6212	0.656164	36.859701	36.66942	36.331637	0.689999	0.586333	0.595104	35.829687	up	36.859701	36.66942	0.190281	0.07287	0.117411	37.916328	35.291672	59.392818	36.535	36.535	36.827501	35.050001	34.18
CCL	2013-09-17	37.439999	37.709999	37.41	37.619999	31.0777	1,561,100	37.544999	37.405473	37.709999	37.405473	37.396	36.6905	36.6714	0.670949	36.97667	36.739833	36.382161	0.369999	0.57088	0.572594	35.842218	up	36.97667	36.739833	0.236836	0.105663	0.131173	38.032399	35.348601	62.297769	36.689999	36.535	36.7875	35.050001	33.849998
CCL	2013-09-18	37.330002	37.720001	36.830002	37.650002	31.102468	3,392,000	37.382502	37.475236	37.720001	36.830002	37.444	36.765	36.7212	0.691356	37.080259	36.807253	36.431881	0.889999	0.593674	0.604334	35.842218	up	37.080259	36.807253	0.273006	0.139132	0.133874	38.147713	35.382288	62.606461	36.785	36.535	36.790001	35.050001	34.689999
CCL	2013-09-19	37.57	37.84	37.490002	37.700001	31.143782	2,551,000	37.650001	37.428869	37.84	37.428869	37.548	36.8285	36.7678	0.716822	37.175604	36.873383	36.481611	0.349998	0.576269	0.578901	35.928299	up	37.175604	36.873383	0.302221	0.17175	0.130472	38.262145	35.394855	63.147964	36.924999	36.535	36.812501	35.050001	34.630001
CCL	2013-09-20	37.560001	37.599998	37.049999	37.080002	30.631603	4,171,300	37.3225	37.539435	37.599998	37.049999	37.478001	36.812	36.7888	0.706456	37.160896	36.888688	36.505077	0.650002	0.581536	0.586011	35.928299	up	37.160896	36.888688	0.272208	0.191841	0.080367	38.224912	35.399088	52.915073	37.395001	36.535	36.860001	35.050001	34.889999
CCL	2013-09-23	37.34	37.650002	37.049999	37.400002	30.895958	3,915,500	37.360001	37.430967	37.650002	37.049999	37.490001	36.8135	36.8156	0.707734	37.197682	36.926563	36.540172	0.600003	0.582855	0.58741	35.928299	up	37.197682	36.926563	0.271119	0.207697	0.063422	38.228968	35.398033	56.805614	37.395001	36.535	36.9825	35.050001	34.970001
CCL	2013-09-24	35.669998	35.669998	34.27	34.540001	28.533327	26,996,600	35.037499	37.395484	37.395484	34.27	36.874002	36.6665	36.7856	0.852527	36.788808	36.749781	36.461734	3.130002	0.764794	0.841669	37.495007	down	36.788808	36.749781	0.039027	0.173963	-0.134936	38.371555	34.961446	31.641359	36.115	36.115	36.950001	35.050001	34.900002
CCL	2013-09-25	33.290001	33.299999	32.610001	32.700001	27.013302	23,729,400	32.975001	36.216492	36.216492	32.610001	35.884001	36.473	36.7146	1.230837	36.15976	36.449797	36.314215	1.93	0.848023	0.950502	35.806507	down	36.15976	36.449797	-0.290036	0.081163	-0.371199	38.934674	34.011327	24.21058	35.285	35.285	36.7525	35.050001	34.650002
CCL	2013-09-26	32.669998	33.009998	32.490002	32.93	27.203306	9,245,000	32.775	34.595746	34.595746	32.490002	34.930001	36.321	36.6472	1.46219	35.662874	36.189071	36.181501	0.519996	0.824592	0.907452	35.472355	down	35.662874	36.189071	-0.526197	-0.040309	-0.485888	39.24538	33.396621	26.533122	35.225001	35.225001	36.7125	35.055001	34.84
CCL	2013-09-27	32.869999	33.099998	32.740002	32.880001	27.162008	5,761,000	32.8975	33.685373	33.685373	32.740002	34.090001	36.1615	36.5716	1.6526	35.23474	35.943955	36.05203	0.359996	0.791407	0.852706	35.472355	down	35.23474	35.943955	-0.709215	-0.17409	-0.535125	39.466701	32.8563	26.344124	35.165001	35.225001	36.675	35.055001	35.200001
CCL	2013-09-30	32.77	32.849998	32.529999	32.639999	26.963739	4,672,000	32.697499	33.291436	33.291436	32.529999	33.138	35.989	36.4918	1.830895	34.835549	35.699217	35.918225	0.350002	0.759878	0.802436	35.097306	down	34.835549	35.699217	-0.863668	-0.312006	-0.551663	39.650791	32.327209	25.408528	35.165001	35.225001	36.815	35.055001	35.389999
CCL	2013-10-01	32.68	32.709999	32.209999	32.580002	26.914179	5,126,000	32.545	32.994468	32.994468	32.209999	32.746001	35.819001	36.4132	1.98328	34.488542	35.468164	35.787314	0.5	0.741315	0.772192	34.776575	down	34.488542	35.468164	-0.979623	-0.445529	-0.534093	39.78556	31.852441	25.167897	35.025	35.084999	36.815	35.265002	36.32
CCL	2013-10-02	32.360001	32.509998	32.099998	32.330002	26.707651	4,472,300	32.325	32.769734	32.769734	32.099998	32.672001	35.641501	36.3254	2.130898	34.156459	35.235708	35.651734	0.480004	0.72265	0.742973	34.533918	down	34.156459	35.235708	-1.079249	-0.572273	-0.506976	39.903298	31.379704	24.141919	34.875	35.029999	36.865	35.27	35.66
CCL	2013-10-03	32.169998	32.48	32.119999	32.360001	26.73243	4,841,000	32.2825	32.547367	32.547367	32.119999	32.558001	35.462501	36.2342	2.251458	33.880081	35.022693	35.522646	0.360001	0.696747	0.704676	34.414028	down	33.880081	35.022693	-1.142612	-0.686341	-0.456271	39.965416	30.959586	24.539442	34.875	35.029999	36.865	35.27	36.27
CCL	2013-10-04	32.119999	32.509998	32.060001	32.43	26.790262	4,133,200	32.28	32.414933	32.509998	32.060001	32.468001	35.291001	36.1446	2.348146	33.656991	34.830641	35.401366	0.449997	0.679122	0.679208	34.322624	down	33.656991	34.830641	-1.17365	-0.783803	-0.389847	39.987292	30.594709	25.520217	33.865	35.01	36.865	35.27	36.099998
CCL	2013-10-07	32.139999	32.34	32.110001	32.189999	26.591999	3,636,400	32.195	32.347466	32.347466	32.110001	32.378001	35.079001	36.0412	2.42988	33.4313	34.635038	35.27543	0.319999	0.65347	0.643287	34.154862	down	33.4313	34.635038	-1.203738	-0.86779	-0.335948	39.93876	30.219241	24.351573	32.68	35.01	36.865	35.27	35.669998
CCL	2013-10-08	32.169998	32.18	31.709999	31.719999	26.203732	5,913,000	31.944999	32.271233	32.271233	31.709999	32.206	34.805501	35.9346	2.48694	33.168023	34.419109	35.136001	0.48	0.641079	0.626959	33.825875	down	33.168023	34.419109	-1.251086	-0.944449	-0.306637	39.77938	29.831621	22.206928	32.404999	34.834999	36.87	35.27	35.830002
CCL	2013-10-09	31.67	31.76	31.440001	31.6	26.104599	3,967,600	31.6175	32.108116	32.108116	31.440001	32.06	34.515001	35.8268	2.505956	32.926789	34.210286	34.997334	0.319999	0.618145	0.596263	33.388788	down	32.926789	34.210286	-1.283498	-1.012259	-0.271239	39.526913	29.503088	21.681891	32.27	34.7	36.84	35.27	36.110001
CCL	2013-10-10	31.809999	31.93	31.719999	31.860001	26.319384	3,173,800	31.83	31.862808	31.93	31.719999	31.96	34.249001	35.7234	2.490489	32.762668	34.036191	34.874302	0.33	0.597563	0.569636	33.388788	down	32.762668	34.036191	-1.273524	-1.064512	-0.209012	39.229979	29.268022	25.776613	32.145	34.7	36.520001	35.27	36
CCL	2013-10-11	31.950001	32.330002	31.85	32.25	26.641563	2,584,000	32.095001	31.846404	32.330002	31.846404	31.924	33.990001	35.6142	2.410327	32.683796	33.903881	34.771388	0.480002	0.589166	0.560673	33.388788	down	32.683796	33.903881	-1.220085	-1.095626	-0.124459	38.810654	29.169347	31.557093	32.075	34.7	36.520001	35.27	35.669998
CCL	2013-10-14	32.169998	32.32	31.889999	32.099998	26.517643	3,806,500	32.119999	31.970702	32.32	31.889999	31.906	33.728001	35.5022	2.309711	32.593981	33.77026	34.666628	0.430001	0.577797	0.547606	33.388788	down	32.593981	33.77026	-1.176279	-1.111757	-0.064522	38.347423	29.108578	30.570927	31.975	34.7	36.520001	35.795	35.610001
CCL	2013-10-15	31.889999	32.310001	31.84	31.959999	26.401995	4,096,900	32	32.045351	32.310001	31.84	31.954	33.445001	35.3878	2.148891	32.496445	33.636166	34.560485	0.470001	0.570097	0.539845	33.388788	down	32.496445	33.636166	-1.139721	-1.11735	-0.022372	37.742783	29.147218	29.639941	31.975	34.7	36.325001	35.995001	35.75
CCL	2013-10-16	32	32.240002	31.889999	32.16	26.567215	3,569,400	32.0725	32.022675	32.240002	31.889999	32.066	33.1705	35.284	1.922158	32.444684	33.526821	34.466349	0.350003	0.554376	0.520861	33.388788	down	32.444684	33.526821	-1.082137	-1.110307	0.028171	37.014817	29.326184	32.788902	31.975	34.7	36.427501	35.995001	35.880001
CCL	2013-10-17	32.34	32.919998	32.279999	32.889999	27.170265	3,619,600	32.607499	32.047588	32.919998	32.047588	32.271999	32.93	35.2018	1.599418	32.513194	33.479649	34.404531	0.759998	0.569064	0.544775	33.388788	down	32.513194	33.479649	-0.966455	-1.081537	0.115082	36.128837	29.731164	42.843828	32.18	34.7	36.375001	35.995001	36.119999
CCL	2013-10-18	33.040001	33.049999	32.619999	32.740002	27.046356	3,163,100	32.8625	32.327543	33.049999	32.327543	32.37	32.713	35.118	1.2665	32.548088	33.42486	34.339255	0.43	0.55913	0.533297	33.388788	down	32.548088	33.42486	-0.876772	-1.040584	0.163811	35.246001	30.179999	41.470966	32.245	34.7	36.395001	36.24	36.299999
CCL	2013-10-21	32.75	33.48	32.75	33.48	27.657661	4,554,600	33.115	32.595022	33.48	32.595022	32.646	32.517	35.0574	0.662071	32.691459	33.428945	34.305559	0.739998	0.57205	0.553967	31.453098	up	32.691459	33.428945	-0.737486	-0.979964	0.242478	33.841143	31.192858	49.985609	32.460001	34.7	36.395001	36.24	35.959999
CCL	2013-10-22	33.59	34.240002	33.470001	34.18	28.235926	5,580,000	33.870001	32.855011	34.240002	32.855011	33.09	32.499	35.0152	0.606759	32.920465	33.484578	34.300635	0.770001	0.586189	0.575571	32.128289	up	32.920465	33.484578	-0.564113	-0.896794	0.332681	33.712519	31.285481	56.441033	32.980001	34.640001	36.535	36.24	36.189999
CCL	2013-10-23	34.130001	34.169998	33.75	33.849998	27.963314	3,716,700	33.974999	33.362506	34.169998	33.362506	33.428	32.5565	34.9604	0.67721	33.06347	33.511646	34.282963	0.43	0.575033	0.561014	32.276958	up	33.06347	33.511646	-0.448176	-0.80707	0.358894	33.91092	31.20208	52.969968	33.040001	34.640001	36.612499	36.425001	36.110001
CCL	2013-10-24	34.48	34.82	34.439999	34.689999	28.657238	6,024,100	34.6075	33.668753	34.82	33.668753	33.788	32.6445	34.916	0.82625	33.313705	33.598932	34.298925	0.970002	0.603245	0.601912	32.824262	up	33.313705	33.598932	-0.285226	-0.702702	0.417475	34.297	30.992	59.754676	33.33	34.640001	36.66	36.470002	36.080002
CCL	2013-10-25	34.799999	34.849998	34.450001	34.630001	28.60767	4,037,500	34.6825	34.138126	34.849998	34.138126	34.166	32.732	34.8748	0.937654	33.516212	33.675307	34.311909	0.399997	0.588727	0.581721	32.904837	up	33.516212	33.675307	-0.159095	-0.59398	0.434885	34.607309	30.856691	59.098868	33.344999	34.545002	36.73	36.515002	35.849998
CCL	2013-10-28	34.759998	34.900002	34.560001	34.889999	28.822456	2,942,300	34.7775	34.410313	34.900002	34.410313	34.447999	32.8445	34.8422	1.053817	33.727564	33.765284	34.334579	0.340001	0.570961	0.557549	33.057355	up	33.727564	33.765284	-0.03772	-0.482728	0.445008	34.952135	30.736865	61.091675	33.395001	34.545002	36.965	36.575001	35.549999
CCL	2013-10-29	34.790001	34.98	34.720001	34.970001	28.888542	3,473,800	34.865001	34.593906	34.98	34.593906	34.606	32.964	34.8238	1.15308	33.918708	33.854523	34.359497	0.259999	0.548749	0.527794	33.266619	up	33.918708	33.854523	0.064186	-0.373346	0.437531	35.27016	30.65784	61.709879	33.63	33.555	36.965	36.575001	34.990002
CCL	2013-10-30	34.73	35.009998	34.580002	34.900002	28.830713	5,577,100	34.805001	34.729454	35.009998	34.580002	34.816	33.0925	34.7986	1.219969	34.069677	33.931966	34.380694	0.429996	0.540267	0.518014	33.266619	up	34.069677	33.931966	0.137711	-0.271134	0.408845	35.532439	30.652561	60.799618	33.814999	33.225	36.115	36.155001	35.34
CCL	2013-10-31	34.630001	34.939999	34.540001	34.650002	28.624193	4,172,900	34.690001	34.767227	34.939999	34.540001	34.808001	33.207	34.763	1.254576	34.158957	33.985154	34.391255	0.399998	0.530248	0.506213	33.266619	up	34.158957	33.985154	0.173804	-0.182147	0.35595	35.716151	30.697849	57.535398	33.879999	33.225	35.285	35.325001	35.599998
CCL	2013-11-01	34.669998	34.849998	34.490002	34.84	28.781151	3,500,100	34.7125	34.728614	34.849998	34.490002	34.850001	33.3275	34.7116	1.291221	34.263733	34.048475	34.408853	0.359996	0.518087	0.491591	33.266619	up	34.263733	34.048475	0.215258	-0.102666	0.317923	35.909942	30.745057	59.322804	34.24	33.225	35.225001	35.265002	35.689999
CCL	2013-11-04	35	35.23	34.93	35.200001	29.078545	2,223,600	35.09	34.720557	35.23	34.720557	34.912001	33.478	34.6682	1.326593	34.407774	34.133774	34.439878	0.39	0.508938	0.481432	33.635705	up	34.407774	34.133774	0.274001	-0.027332	0.301333	36.131186	30.824814	62.540177	34.49	33.335001	35.195001	35.265002	35.380001
CCL	2013-11-05	35.200001	35.450001	35.130001	35.389999	29.235504	3,114,800	35.292501	34.905278	35.450001	34.905278	34.996001	33.6615	34.6264	1.324444	34.558886	34.226827	34.477138	0.32	0.495442	0.465289	33.894135	up	34.558886	34.226827	0.332058	0.044546	0.287513	36.310387	31.012613	64.151744	34.945	33.445001	35.195001	35.265002	35.34
CCL	2013-11-06	35.740002	36.32	35.689999	36.32	30.003763	4,364,200	36.0175	35.098889	36.32	35.098889	35.28	33.8975	34.6214	1.357877	34.829827	34.381877	34.549407	0.930001	0.526482	0.51176	34.46972	up	34.829827	34.381877	0.447949	0.125226	0.322723	36.613255	31.181745	70.77854	35.385001	33.880001	35.054999	35.125	35.990002
CCL	2013-11-07	36.099998	36.259998	35.470001	35.66	29.45854	4,710,500	35.872499	35.558195	36.259998	35.470001	35.482	34.0875	34.6152	1.32319	34.957546	34.476553	34.592959	0.849999	0.549591	0.545584	34.46972	up	34.957546	34.476553	0.480993	0.19638	0.284613	36.733879	31.441121	62.016804	35.405001	33.880001	34.952499	35.069999	36.470001
CCL	2013-11-08	35.700001	36.279999	35.400002	36.27	29.962471	3,273,200	35.912501	35.715347	36.279999	35.400002	35.768	34.2885	34.6192	1.334653	35.159462	34.609401	34.658726	0.879997	0.573191	0.579025	34.46972	up	35.159462	34.609401	0.550061	0.267116	0.282945	36.957806	31.619194	66.183466	35.405001	33.880001	34.952499	35.069999	36.549999
CCL	2013-11-11	36.029999	36.169998	35.84	36.099998	29.822027	1,851,200	36.034999	35.813924	36.169998	35.813924	35.947999	34.4885	34.6194	1.288342	35.304159	34.719816	34.715246	0.43	0.562963	0.564123	34.46972	up	35.304159	34.719816	0.584344	0.330561	0.253782	37.065183	31.911817	64.073929	35.405001	33.880001	34.4375	35.050001	37.110001
CCL	2013-11-12	35.77	35.880001	35.310001	35.669998	29.466808	4,744,400	35.6575	35.924461	35.924461	35.310001	36.003999	34.674	34.6132	1.16644	35.360442	34.790199	34.752688	0.789997	0.57918	0.58671	34.46972	up	35.360442	34.790199	0.570243	0.378498	0.191745	37.00688	32.34112	58.955238	35.405001	33.880001	33.845	35.050001	38.049999
CCL	2013-11-13	35.07	35.919998	34.959999	35.830002	29.598984	4,053,000	35.445	35.790981	35.919998	34.959999	35.906	34.8575	34.6122	1.030936	35.432682	34.867222	34.794935	0.959999	0.606381	0.624039	34.46972	up	35.432682	34.867222	0.56546	0.41589	0.14957	36.919373	32.795627	60.22844	35.405001	33.880001	33.619999	34.875	38.849998
CCL	2013-11-14	35.849998	36.240002	35.720001	36.110001	29.830292	2,201,600	35.980001	35.61799	36.240002	35.61799	35.996	35.0185	34.6156	0.956227	35.536885	34.95928	34.846506	0.520001	0.600211	0.613635	34.46972	up	35.536885	34.95928	0.577606	0.448233	0.129372	36.930955	33.106045	62.425027	35.625	34.02	33.485	34.740001	39.150002
CCL	2013-11-15	35.970001	36.060001	35.700001	36	29.739426	4,319,200	35.932501	35.798995	36.060001	35.700001	35.942	35.1815	34.6184	0.81478	35.608134	35.03637	34.891741	0.41	0.586625	0.593272	34.46972	up	35.608134	35.03637	0.571764	0.472939	0.098824	36.81106	33.55194	60.999656	35.64	34.08	33.4225	34.740001	39.439999
CCL	2013-11-18	35.950001	36.02	35.529999	35.669998	29.466808	4,634,700	35.7925	35.865748	36.02	35.529999	35.856	35.291	34.6032	0.715144	35.617651	35.083305	34.922261	0.490001	0.579723	0.582945	34.46972	up	35.617651	35.083305	0.534346	0.485221	0.049125	36.721287	33.860713	56.808917	35.64	34.08	33.3875	34.740001	39.540001
CCL	2013-11-19	35.630001	35.720001	35.220001	35.610001	29.41725	5,361,000	35.545001	35.829124	35.829124	35.220001	35.844	35.3625	34.5716	0.668162	35.616474	35.12232	34.949231	0.5	0.574028	0.57465	34.46972	up	35.616474	35.12232	0.494154	0.487007	0.007147	36.698824	34.026176	56.054912	35.619999	34.08	33.3375	34.740001	39.889999
CCL	2013-11-20	35.380001	35.950001	35.290001	35.75	29.741703	4,535,800	35.592501	35.687062	35.950001	35.290001	35.828	35.4575	34.5384	0.569597	35.637017	35.168815	34.980634	0.66	0.580169	0.583185	34.46972	up	35.637017	35.168815	0.468202	0.483246	-0.015044	36.596694	34.318307	57.473315	35.619999	34.105	33.3375	34.740001	40.139999
CCL	2013-11-21	35.68	36	35.470001	35.880001	29.84985	3,888,000	35.757501	35.639782	36	35.470001	35.782	35.517	34.5124	0.546906	35.674399	35.221495	35.015903	0.529999	0.576586	0.577866	34.46972	up	35.674399	35.221495	0.452904	0.477178	-0.024274	36.610812	34.423189	58.803037	35.600001	34.3	33.3375	34.740001	40.169998
CCL	2013-11-22	35.759998	36.34	35.450001	36.119999	30.049507	6,938,800	35.9175	35.698641	36.34	35.450001	35.806	35.5915	34.4862	0.520569	35.742953	35.288051	35.059201	0.889999	0.598972	0.60908	34.46972	up	35.742953	35.288051	0.454902	0.472723	-0.017821	36.632638	34.550362	61.214154	35.65	34.48	33.44	34.7	39.810001
CCL	2013-11-25	36.279999	36.419998	36.029999	36.299999	30.199255	2,247,300	36.257499	35.80807	36.419998	35.80807	35.932	35.662	34.4654	0.516023	35.828652	35.36301	35.10786	0.389999	0.584046	0.587172	34.46972	up	35.828652	35.36301	0.465642	0.471307	-0.005664	36.694045	34.629955	62.964873	35.689999	34.584999	33.4725	34.7	39.849998
CCL	2013-11-26	35.939999	36.23	35.75	35.959999	29.916405	6,090,200	35.97	36.032785	36.23	35.75	36.002	35.7115	34.4322	0.493123	35.848859	35.407231	35.141277	0.549999	0.581614	0.583454	34.46972	up	35.848859	35.407231	0.441628	0.465371	-0.023743	36.697747	34.725253	57.669679	35.82	34.945	33.58	34.7	39.23
CCL	2013-11-27	36.099998	36.34	36.009998	36.189999	30.107744	3,291,800	36.159999	36.001392	36.34	36.001392	36.089999	35.776	34.403	0.464955	35.901342	35.465214	35.182404	0.380001	0.567213	0.563109	34.485672	up	35.901342	35.465214	0.436128	0.459522	-0.023394	36.705909	34.846091	60.113361	35.82	35.084999	33.810001	34.7	39.490002
CCL	2013-11-29	36.310001	36.43	36.029999	36.110001	30.041195	1,403,700	36.22	36.080695	36.43	36.029999	36.135999	35.849	34.3712	0.38693	35.933444	35.512976	35.21878	0.400001	0.555269	0.546798	34.589605	up	35.933444	35.512976	0.420467	0.451711	-0.031244	36.622859	35.07514	58.841003	35.825001	35.435	33.840001	34.7	39.400002

Subsets and Splits

No community queries yet

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