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	2014-04-28	38.040001	38.73	37.84	38.619999	32.332649	4,088,000	38.3075	37.910068	38.73	37.84	37.927999	37.615	38.5744	0.674354	37.713962	37.893454	38.242794	0.89	0.662118	0.642444	36.357667	up	37.713962	37.893454	-0.179492	-0.388989	0.209498	38.963707	36.266293	56.867173	37.260001	38.1	39.31	39.924999	40.09
CCL	2014-04-29	38.759998	39.740002	38.75	39.540001	33.102879	4,487,900	39.1975	38.108784	39.740002	38.108784	38.361999	37.699	38.55	0.799499	37.994891	38.015421	38.293665	1.120003	0.694824	0.6902	37.1744	up	37.994891	38.015421	-0.020529	-0.315297	0.294768	39.297999	36.100001	63.411014	38.010001	37.995001	39.3925	39.924999	40.189999
CCL	2014-04-30	39.549999	39.599998	39.25	39.310001	32.91032	3,106,800	39.4275	38.653142	39.599998	38.653142	38.74	37.7445	38.541	0.864727	38.197216	38.111315	38.333521	0.349998	0.670194	0.65618	37.456459	up	38.197216	38.111315	0.085901	-0.235058	0.320958	39.473954	36.015046	60.922576	38.210001	37.765002	39.3925	39.924999	40.25
CCL	2014-05-01	39.299999	39.380001	38.59	38.66	32.366131	3,856,300	38.9825	39.040321	39.380001	38.59	38.838	37.7755	38.5306	0.886712	38.268413	38.151959	38.346324	0.790001	0.678751	0.669562	37.456459	up	38.268413	38.151959	0.116455	-0.164755	0.28121	39.548924	36.002076	54.422592	38.42	37.765002	39.112499	39.754999	40.549999
CCL	2014-05-02	39.07	39.099998	38.68	38.810001	32.491722	3,636,300	38.915	39.01141	39.099998	38.68	38.988	37.793	38.5246	0.904213	38.351735	38.200703	38.364508	0.439998	0.661698	0.646606	37.456459	up	38.351735	38.200703	0.151032	-0.101598	0.25263	39.601426	35.984574	55.599881	38.520001	37.765002	39.035	39.719999	40.18
CCL	2014-05-05	38.599998	38.950001	38.16	38.91	32.575428	2,739,500	38.655	38.963205	38.963205	38.16	39.046001	37.8435	38.5144	0.938074	38.437622	38.253243	38.3859	0.790001	0.670862	0.660945	37.456459	up	38.437622	38.253243	0.184378	-0.044403	0.228781	39.719647	35.967353	56.408276	38.565001	37.765002	38.795	39.48	40.150002
CCL	2014-05-06	39.619999	39.669998	39	39.049999	32.692646	3,225,200	39.334999	38.809102	39.669998	38.809102	38.948	37.912	38.5016	0.974807	38.531834	38.312262	38.411943	0.759998	0.677229	0.670851	37.456459	up	38.531834	38.312262	0.219571	0.008392	0.211179	39.861614	35.962386	57.572929	38.650002	37.765002	38.790001	39.41	39.080002
CCL	2014-05-07	39.18	39.549999	39.130001	39.259998	32.868458	2,595,100	39.28	39.072051	39.549999	39.072051	38.938	37.975	38.4852	1.020441	38.643859	38.382465	38.4452	0.5	0.66457	0.653765	37.456459	up	38.643859	38.382465	0.261394	0.058993	0.202401	40.015882	35.934118	59.328272	38.790001	37.765002	38.790001	39.41	38.919998
CCL	2014-05-08	39.290001	39.639999	39.07	39.18	32.801483	1,792,200	39.295	39.176025	39.639999	39.07	39.042	38.03	38.4644	1.055442	38.726342	38.441541	38.474016	0.569999	0.657815	0.645389	37.456459	up	38.726342	38.441541	0.284801	0.104154	0.180646	40.140884	35.919116	58.338084	38.790001	37.765002	38.790001	39.380001	38.419998
CCL	2014-05-09	39.189999	39.32	38.869999	39.130001	32.759624	2,185,000	39.1275	39.235513	39.32	38.869999	39.106	38.1155	38.438	1.07255	38.788443	38.492538	38.49974	0.450001	0.642971	0.62585	37.456459	up	38.788443	38.492538	0.295905	0.142504	0.153401	40.260599	35.9704	57.690011	38.950001	37.765002	38.790001	39.380001	38.720001
CCL	2014-05-12	39.240002	39.990002	39.23	39.75	33.27869	2,241,800	39.552501	39.181506	39.990002	39.181506	39.274	38.2515	38.4398	1.099767	38.936375	38.585684	38.54877	0.860001	0.658473	0.649265	37.662206	up	38.936375	38.585684	0.350691	0.184142	0.16655	40.451034	36.051966	63.155822	39.075001	37.890002	38.737501	39.380001	38.619999
CCL	2014-05-13	39.799999	39.970001	39.240002	39.349998	32.943806	1,527,300	39.59	39.367004	39.970001	39.240002	39.333999	38.395	38.4564	1.042186	39.00001	38.6423	38.580191	0.729999	0.663582	0.657339	37.662206	up	39.00001	38.6423	0.35771	0.218855	0.138854	40.479373	36.310627	57.95405	39.075001	37.890002	38.472501	39.225	38.810001
CCL	2014-05-14	39.27	39.470001	38.919998	38.970001	32.625675	2,783,200	39.1575	39.478502	39.478502	38.919998	39.276	38.5325	38.4434	0.913604	38.995393	38.666574	38.595478	0.550003	0.655469	0.646605	37.662206	up	38.995393	38.666574	0.328819	0.240848	0.087971	40.359708	36.705292	53.450142	39.075001	37.890002	38.357501	38.985001	39.110001
CCL	2014-05-15	38.68	38.75	38.259998	38.540001	32.265675	2,435,900	38.5575	39.318001	39.318001	38.259998	39.148	38.6325	38.4286	0.784346	38.925333	38.657198	38.593302	0.710003	0.659364	0.652945	37.662206	up	38.925333	38.657198	0.268134	0.246305	0.021829	40.201192	37.063807	48.826014	39.075001	37.890002	38.357501	38.935001	39.41
CCL	2014-05-16	38.040001	38.34	37.810001	38.240002	32.014511	3,498,200	38.107501	38.93775	38.93775	37.810001	38.97	38.6785	38.4096	0.728295	38.819897	38.626295	38.579447	0.73	0.66441	0.66065	37.662206	up	38.819897	38.626295	0.193602	0.235765	-0.042162	40.13509	37.22191	45.845998	38.900002	37.890002	38.357501	38.935001	38.23
CCL	2014-05-19	38.060001	38.919998	37.919998	38.84	32.516838	4,602,000	38.434999	38.522626	38.919998	37.919998	38.788	38.759	38.3964	0.643845	38.82299	38.642125	38.589665	1	0.688381	0.694585	37.662206	up	38.82299	38.642125	0.180865	0.224785	-0.04392	40.046689	37.47131	52.137794	38.900002	37.890002	38.435001	38.935001	38.029999
CCL	2014-05-20	39.689999	39.73	39.009998	39.18	32.801483	3,917,100	39.402499	38.478812	39.73	38.478812	38.754001	38.8495	38.3998	0.560089	38.877914	38.681967	38.612815	0.89	0.702782	0.714127	37.662206	up	38.877914	38.681967	0.195947	0.219017	-0.02307	39.969678	37.729322	55.306639	38.900002	37.890002	38.222501	38.795	37.990002
CCL	2014-05-21	39.400002	39.630001	39.09	39.59	33.357582	3,922,400	39.427501	38.940656	39.630001	38.940656	38.878001	38.958	38.4166	0.471823	38.987466	38.749229	38.651136	0.540001	0.691155	0.696714	37.662206	up	38.987466	38.749229	0.238237	0.222861	0.015376	39.901646	38.014355	58.845137	38.900002	37.890002	37.942501	38.515	37.939999
CCL	2014-05-22	39.610001	39.84	39.419998	39.720001	33.467125	2,554,300	39.6475	39.184078	39.84	39.184078	39.114001	39.0355	38.425	0.462788	39.100164	38.821138	38.693053	0.420002	0.671787	0.669043	37.662206	up	39.100164	38.821138	0.279026	0.234094	0.044932	39.961077	38.109923	59.928463	38.900002	38.135001	37.722501	38.295	37.650002
CCL	2014-05-23	39.66	40.029999	39.630001	40.02	33.719898	1,764,800	39.835	39.415789	40.029999	39.415789	39.47	39.1335	38.4552	0.452761	39.241677	38.909943	38.74509	0.399998	0.652373	0.642138	37.903585	up	39.241677	38.909943	0.331734	0.253622	0.078112	40.039021	38.227979	62.3889	38.92	38.355	37.722501	38.295	37.52
CCL	2014-05-27	40.16	40.240002	39.599998	39.650002	33.408146	2,702,200	39.912501	39.625395	40.240002	39.599998	39.632001	39.185	38.4798	0.449848	39.304496	38.964762	38.780576	0.640004	0.65149	0.641925	37.994225	up	39.304496	38.964762	0.339734	0.270845	0.06889	40.084696	38.285305	57.684547	39.025002	38.67	37.570001	38.295	37.560001
CCL	2014-05-28	39.610001	39.619999	39.25	39.52	33.298599	2,118,800	39.5	39.768948	39.768948	39.25	39.700001	39.184	38.4938	0.449039	39.337651	39.005891	38.809573	0.400002	0.633526	0.617733	37.994225	up	39.337651	39.005891	0.33176	0.283028	0.048732	40.082077	38.285923	56.084364	39.025002	38.770001	37.570001	38.295	37.869999
CCL	2014-05-29	39.369999	39.759998	39.330002	39.740002	33.483971	1,985,200	39.55	39.634474	39.759998	39.330002	39.730001	39.2055	38.4964	0.465386	39.399551	39.060269	38.846061	0.429996	0.618988	0.598959	37.994225	up	39.399551	39.060269	0.339282	0.294279	0.045003	40.136272	38.274729	58.197714	39.025002	38.815001	37.570001	38.295	37.650002
CCL	2014-05-30	39.639999	40.299999	39.580002	40.029999	33.728317	2,425,200	39.8875	39.592237	40.299999	39.580002	39.792001	39.274	38.5096	0.481417	39.496543	39.132101	38.89249	0.719997	0.626203	0.611063	38.106812	up	39.496543	39.132101	0.364442	0.308311	0.056131	40.236833	38.311167	60.870754	39.109999	38.93	37.5625	38.295	37.110001
CCL	2014-06-02	40.09	40.369999	39.93	40.02	33.719898	1,692,200	40.1025	39.739868	40.369999	39.739868	39.792001	39.3345	38.5102	0.495851	39.577075	39.197871	38.936706	0.439999	0.612903	0.593956	38.36813	up	39.577075	39.197871	0.379203	0.32249	0.056714	40.326202	38.342799	60.726565	39.689999	39.09	37.555	38.295	36.970001
CCL	2014-06-03	39.880001	40.16	39.84	40.16	33.837856	3,895,000	40.01	39.921184	40.16	39.84	39.894	39.397	38.5138	0.51782	39.666756	39.26914	38.984678	0.32	0.591981	0.566561	38.36813	up	39.666756	39.26914	0.397615	0.337515	0.060101	40.43264	38.36136	62.080934	39.73	39.09	37.582501	38.295	36.43
CCL	2014-06-04	40.080002	40.240002	39.950001	40.09	33.778881	3,819,500	40.090001	39.965592	40.240002	39.950001	40.008	39.449	38.5156	0.533132	39.73187	39.329945	39.028024	0.290001	0.570411	0.538905	38.478287	up	39.73187	39.329945	0.401926	0.350397	0.051529	40.515265	38.382735	60.949158	39.81	39.09	37.68	38.295	36.799999
CCL	2014-06-05	40.119999	40.189999	39.950001	40.189999	33.863129	2,678,800	40.1125	40.027797	40.189999	39.950001	40.098	39.4955	38.559	0.555853	39.802351	39.393652	39.073592	0.239998	0.54681	0.509014	38.542958	up	39.802351	39.393652	0.408699	0.362057	0.046642	40.607207	38.383794	62.014531	39.81	39.09	38.002501	38.295	36.889999
CCL	2014-06-06	40.549999	40.580002	40.130001	40.25	33.913681	4,716,000	40.377501	40.070148	40.580002	40.070148	40.142	39.549	38.6112	0.57505	39.87122	39.457085	39.119725	0.450001	0.539895	0.503113	38.845663	up	39.87122	39.457085	0.414135	0.372473	0.041662	40.699101	38.3989	62.672564	39.915001	39.195002	37.987501	38.295	36.610001
CCL	2014-06-09	40.59	40.650002	40.139999	40.549999	34.166462	5,166,800	40.4825	40.223824	40.650002	40.139999	40.248	39.62	38.6758	0.607349	39.975648	39.538042	39.175815	0.510003	0.53776	0.503802	38.883595	up	39.975648	39.538042	0.437606	0.3855	0.052106	40.834699	38.405302	65.857301	39.950001	39.230002	38.092501	38.295	36.740002
CCL	2014-06-10	40.240002	40.32	39.66	40.18	33.854702	3,388,700	40.100001	40.353162	40.353162	39.66	40.252	39.6415	38.7346	0.619679	40.007087	39.585594	39.215194	0.889999	0.56292	0.542422	38.883595	up	40.007087	39.585594	0.421492	0.392698	0.028794	40.880859	38.402142	59.153913	39.990002	39.230002	38.142501	38.210001	36.049999
CCL	2014-06-11	40.130001	40.259998	40	40.150002	33.829426	3,700,300	40.135	40.226581	40.259998	40	40.264	39.6815	38.7804	0.625664	40.029074	39.627402	39.251854	0.259998	0.541283	0.514179	38.883595	up	40.029074	39.627402	0.401671	0.394493	0.007179	40.932828	38.430173	58.632829	40.115002	39.230002	38.165001	38.210001	36.52
CCL	2014-06-12	40	40.060001	38.990002	39.080002	32.927868	3,306,700	39.532501	40.180791	40.180791	38.990002	40.042001	39.687	38.794	0.619533	39.883063	39.586854	39.245114	1.16	0.585477	0.578761	38.883595	up	39.883063	39.586854	0.296208	0.374836	-0.078627	40.926067	38.447934	43.808915	39.820002	39.230002	38.207502	38.210001	36.25
CCL	2014-06-13	38.880001	39.119999	38.619999	38.919998	32.793056	2,411,400	38.884999	39.856646	39.856646	38.619999	39.776	39.706	38.8116	0.587505	39.734899	39.537457	39.232365	0.5	0.579371	0.570885	38.883595	up	39.734899	39.537457	0.197441	0.339357	-0.141916	40.88101	38.530991	42.095019	39.635001	39.230002	38.277501	38.210001	36.360001
CCL	2014-06-16	38.52	38.73	38.299999	38.419998	32.371765	2,691,600	38.492499	39.370823	39.370823	38.299999	39.35	39.715	38.8108	0.564806	39.532606	39.454683	39.200507	0.619999	0.582273	0.575797	40.242389	down	39.532606	39.454683	0.077924	0.28707	-0.209147	40.844612	38.585389	37.197665	39.475001	39.230002	38.277501	38.210001	36.5
CCL	2014-06-17	38.09	38.720001	38	38.720001	32.624546	2,608,100	38.382501	38.931661	38.931661	38	39.058	39.709	38.8272	0.575133	39.40759	39.400262	39.181664	0.720001	0.592111	0.590217	40.130651	down	39.40759	39.400262	0.007328	0.231122	-0.223794	40.859266	38.558734	41.58871	39.325001	39.230002	38.357501	38.210001	37.209999
CCL	2014-06-18	38.34	38.700001	38.189999	38.619999	32.540283	3,323,600	38.4625	38.657081	38.700001	38.189999	38.752	39.681	38.846	0.614525	39.286422	39.342465	39.159638	0.530002	0.587675	0.584195	40.130651	down	39.286422	39.342465	-0.056042	0.173689	-0.229731	40.910051	38.45195	40.570425	39.325001	39.230002	38.482501	38.210001	36.68
CCL	2014-06-19	38.43	38.869999	38.419998	38.810001	32.700375	2,847,800	38.6325	38.55979	38.869999	38.419998	38.697999	39.642	38.8622	0.644618	39.213127	39.303023	39.145926	0.450001	0.577841	0.570776	40.130651	down	39.213127	39.303023	-0.089896	0.120972	-0.210868	40.931237	38.352763	43.405735	39.325001	39.230002	38.482501	38.1	36.5
CCL	2014-06-20	38.860001	39.43	38.810001	39.110001	32.953148	4,794,600	39.052501	38.596145	39.43	38.596145	38.736	39.6115	38.8828	0.65508	39.197261	39.288725	39.144518	0.619999	0.580852	0.575698	40.130651	down	39.197261	39.288725	-0.091464	0.078485	-0.169949	40.921659	38.301341	47.65235	39.16	39.230002	38.482501	38.1	36.330002
CCL	2014-06-23	39	39.619999	38.919998	39.41	33.205921	4,941,800	39.237499	38.824323	39.619999	38.824323	38.934	39.581	38.9226	0.649234	39.22999	39.297708	39.154929	0.700001	0.589363	0.588129	40.130651	down	39.22999	39.297708	-0.067718	0.049244	-0.116962	40.879467	38.282533	51.566184	39.129999	39.230002	38.482501	38.1	36.560001
CCL	2014-06-24	38.619999	39.259998	38.16	38.23	32.211674	9,458,000	38.567499	39.030911	39.259998	38.16	38.836	39.51	38.9466	0.715549	39.076146	39.218619	39.118657	1.25	0.636551	0.654316	40.130651	down	39.076146	39.218619	-0.142473	0.010901	-0.153374	40.941098	38.078902	39.163111	39.030001	39.285	38.395002	38.1	36.220001
CCL	2014-06-25	37.919998	38.209999	37.77	38.029999	32.043167	6,042,000	37.982499	38.799205	38.799205	37.77	38.718	39.4355	38.9776	0.788319	38.9152	39.130573	39.075964	0.46	0.62394	0.634884	39.894652	down	38.9152	39.130573	-0.215373	-0.034354	-0.181019	41.012139	37.858861	37.516027	38.695	39.210001	38.395002	38.1	36.439999
CCL	2014-06-26	37.990002	38.220001	37.799999	37.990002	32.00946	3,914,300	38.000001	38.390852	38.390852	37.799999	38.554	39.348	39.013	0.847632	38.772862	39.046086	39.033378	0.420002	0.609373	0.613396	39.850188	down	38.772862	39.046086	-0.273224	-0.082128	-0.191096	41.043264	37.652736	37.179267	38.695	39.210001	38.395002	38.1	36.310001
CCL	2014-06-27	37.869999	38.099998	37.73	37.939999	31.967327	3,219,600	37.909999	38.195427	38.195427	37.73	38.32	39.2435	39.041	0.887043	38.644729	38.964154	38.9905	0.369998	0.592275	0.589056	39.682167	down	38.644729	38.964154	-0.319425	-0.129587	-0.189837	41.017586	37.469414	36.735312	38.675	39.190001	38.395002	38.1	35.990002
CCL	2014-06-30	37.970001	38.040001	37.459999	37.650002	31.722979	3,534,200	37.780001	38.052713	38.052713	37.459999	37.968	39.125	39.0476	0.934865	38.491694	38.866809	38.937932	0.580002	0.591398	0.588151	39.514452	down	38.491694	38.866809	-0.375115	-0.178693	-0.196422	40.994731	37.255269	34.185746	38.539999	39.055001	38.517501	38.1	36.240002
CCL	2014-07-01	37.759998	37.830002	37.490002	37.52	31.613455	3,860,500	37.650001	37.916357	37.916357	37.490002	37.826	38.993	39.0534	0.966867	38.342203	38.767046	38.882326	0.34	0.573441	0.563336	39.350009	down	38.342203	38.767046	-0.424843	-0.227923	-0.19692	40.926735	37.059265	33.077451	38.539999	39.055001	38.6375	38.1	36.32
CCL	2014-07-02	37.639999	37.799999	37.490002	37.560001	31.647154	2,981,000	37.6225	37.783179	37.799999	37.490002	37.732001	38.8665	39.0572	0.981188	38.221864	38.677635	38.830471	0.309997	0.554624	0.538002	39.259006	down	38.221864	38.677635	-0.455771	-0.273492	-0.182278	40.828875	36.904125	33.788743	38.539999	39.055001	38.847501	38.1	36.450001
CCL	2014-07-03	37.650002	37.950001	37.599998	37.869999	31.90835	2,868,000	37.7675	37.702839	37.950001	37.599998	37.708	38.7505	39.0662	0.953224	38.167731	38.61781	38.792805	0.39	0.542865	0.523202	39.259006	down	38.167731	38.61781	-0.450079	-0.30881	-0.141269	40.656949	36.844052	39.183473	38.539999	39.055001	38.897501	38.1	36.860001
CCL	2014-07-07	37.799999	37.849998	37.529999	37.650002	31.722979	2,332,300	37.7075	37.73517	37.849998	37.529999	37.650001	38.6205	39.0558	0.914465	38.08808	38.54612	38.747989	0.34	0.528375	0.504881	39.204643	down	38.08808	38.54612	-0.45804	-0.338656	-0.119384	40.449431	36.791569	36.88654	38.359999	39.055001	38.920001	38.1	36.950001
CCL	2014-07-08	37.5	37.59	37.009998	37.110001	31.267994	3,842,900	37.3025	37.721335	37.721335	37.009998	37.542001	38.4485	39.0368	0.853958	37.937607	38.439741	38.683754	0.640004	0.536348	0.518394	38.85518	down	37.937607	38.439741	-0.502135	-0.371352	-0.130783	40.156417	36.740583	31.937619	37.615	38.83	39.019999	38.1	37.02
CCL	2014-07-09	36.869999	37.029999	36.709999	36.970001	31.150036	4,684,100	36.895	37.511917	37.511917	36.709999	37.432001	38.288	39.0038	0.812025	37.788744	38.330872	38.616548	0.400002	0.526609	0.506555	38.389663	down	37.788744	38.330872	-0.542127	-0.405507	-0.136621	39.912051	36.66395	30.784452	37.465	38.680001	39.389999	38.1	37.490002
CCL	2014-07-10	36.130001	36.650002	36.130001	36.43	30.695042	4,302,700	36.335001	37.203458	37.203458	36.130001	37.206001	38.102	38.9416	0.788787	37.579707	38.190066	38.530801	0.84	0.548994	0.539899	38.009699	down	37.579707	38.190066	-0.61036	-0.446477	-0.163882	39.679574	36.524426	26.769494	37.115	38.390002	39.41	38.1	37.34
CCL	2014-07-11	36.349998	36.939999	36.290001	36.799999	31.006805	4,624,000	36.594999	36.76923	36.939999	36.290001	36.992001	37.988	38.8914	0.804602	37.459752	38.087098	38.462927	0.649998	0.556209	0.550909	38.009699	down	37.459752	38.087098	-0.627347	-0.482651	-0.144696	39.597205	36.378795	33.198266	37.085001	38.390002	39.45	38.1	37.860001
CCL	2014-07-14	36.900002	36.970001	36.709999	36.889999	31.08263	3,039,600	36.8675	36.682114	36.970001	36.682114	36.84	37.8865	38.856	0.808874	37.372097	37.998424	38.401243	0.260002	0.535051	0.521818	38.009699	down	37.372097	37.998424	-0.626327	-0.511386	-0.114941	39.504248	36.268753	34.699941	37.040001	38.390002	39.45	38.08	37.799999
CCL	2014-07-15	36.860001	36.970001	36.580002	36.610001	30.846704	3,239,900	36.755001	36.774807	36.970001	36.580002	36.74	37.796	38.812	0.846425	37.254852	37.895578	38.330998	0.389999	0.52469	0.508636	38.009699	down	37.254852	37.895578	-0.640726	-0.537254	-0.103472	39.488851	36.10315	32.269538	37.040001	38.390002	39.555001	38.185002	37.740002
CCL	2014-07-16	36.939999	37.009998	36.619999	36.740002	30.956245	3,152,700	36.8275	36.764904	37.009998	36.619999	36.694	37.697	38.7686	0.848454	37.175644	37.80998	38.268606	0.399997	0.515784	0.497772	38.009699	down	37.175644	37.80998	-0.634336	-0.556671	-0.077665	39.393909	36.000092	34.561255	37.040001	38.225001	39.590001	38.220002	37.77
CCL	2014-07-17	36.490002	36.560001	35.959999	36.049999	30.374859	2,762,900	36.265	36.796202	36.796202	35.959999	36.618	37.5685	38.7086	0.894664	37.002468	37.679611	38.181602	0.780003	0.534656	0.525995	37.837986	down	37.002468	37.679611	-0.677143	-0.580765	-0.096378	39.357829	35.779172	28.960226	36.904999	38.109999	39.610002	38.220002	37.91
CCL	2014-07-18	36.200001	36.689999	36.169998	36.52	30.77087	2,744,300	36.395	36.530601	36.689999	36.169998	36.562	37.454	38.6538	0.873706	36.928242	37.593714	38.116441	0.64	0.542181	0.537396	37.837986	down	36.928242	37.593714	-0.665472	-0.597706	-0.067765	39.201412	35.706588	36.50817	36.775	38.01	39.672502	38.220002	37.799999
CCL	2014-07-21	36.25	36.360001	35.880001	36.25	30.543379	2,999,500	36.185001	36.4628	36.4628	35.880001	36.434	37.311	38.5952	0.820853	36.823897	37.494179	38.043248	0.639999	0.549168	0.547656	37.76297	down	36.823897	37.494179	-0.670282	-0.612222	-0.058061	38.952706	35.669295	34.256427	36.455	37.75	39.525002	38.220002	38.009998
CCL	2014-07-22	36.470001	36.490002	36.220001	36.360001	30.636068	2,533,600	36.385001	36.3239	36.490002	36.220001	36.384	37.1585	38.5398	0.681934	36.752529	37.410166	37.977238	0.270001	0.529228	0.519891	37.76297	down	36.752529	37.410166	-0.657638	-0.621305	-0.036333	38.522369	35.794631	35.988648	36.445	37.75	39.432501	38.220002	37.880001
CCL	2014-07-23	36.380001	36.619999	36.200001	36.5	30.754034	2,718,500	36.425	36.354451	36.619999	36.200001	36.336	37.072	38.4748	0.64773	36.713678	37.342747	37.919307	0.419998	0.521425	0.509901	37.76297	down	36.713678	37.342747	-0.629069	-0.622858	-0.006211	38.36746	35.776541	38.219716	36.445	37.75	39.352501	38.220002	37.27
CCL	2014-07-24	37.009998	37.52	37.009998	37.209999	31.352253	4,785,900	37.187499	36.389726	37.52	36.389726	36.568	37.031	38.432	0.608674	36.790035	37.332913	37.891491	1.02	0.557038	0.560911	37.76297	down	36.790035	37.332913	-0.542878	-0.606862	0.063983	38.248347	35.813653	48.099452	36.700001	37.75	39.277501	38.220002	37.880001
CCL	2014-07-25	36.830002	36.900002	36.619999	36.68	30.905695	2,561,800	36.757501	36.788612	36.900002	36.619999	36.6	36.9655	38.3862	0.569251	36.773107	37.284549	37.843982	0.59	0.559392	0.56382	37.76297	down	36.773107	37.284549	-0.511443	-0.587778	0.076335	38.104003	35.826997	42.620293	36.700001	37.75	39.277501	38.220002	37.950001
CCL	2014-07-28	36.330002	36.700001	36.27	36.5	30.754034	5,700,000	36.450001	36.773056	36.773056	36.27	36.65	36.8935	38.3454	0.529163	36.73109	37.226435	37.791276	0.430001	0.55015	0.550438	37.76297	down	36.73109	37.226435	-0.495344	-0.569291	0.073947	37.951827	35.835174	40.915606	36.700001	37.75	39.277501	38.220002	38.209999
CCL	2014-07-29	36.610001	36.709999	36.279999	36.330002	30.610794	3,297,900	36.4825	36.611529	36.709999	36.279999	36.644	36.8275	38.3072	0.511879	36.669384	37.160032	37.733972	0.43	0.541568	0.538394	37.76297	down	36.669384	37.160032	-0.490648	-0.553563	0.062915	37.851258	35.803743	39.31621	36.700001	37.75	39.195001	38.220002	39.09
CCL	2014-07-30	36.709999	36.790001	36.32	36.560001	30.804585	3,407,100	36.595	36.547014	36.790001	36.32	36.656	36.7795	38.2616	0.487976	36.652556	37.115585	37.687933	0.470001	0.536456	0.531555	37.76297	down	36.652556	37.115585	-0.463029	-0.535456	0.072427	37.755453	35.803548	42.586226	36.700001	37.57	39.18	38.220002	39.330002
CCL	2014-07-31	36.34	36.779999	36.18	36.220001	30.518112	4,670,300	36.38	36.571007	36.779999	36.18	36.458001	36.7125	38.2024	0.4667	36.586009	37.049246	37.630367	0.599999	0.540995	0.538399	37.76297	down	36.586009	37.049246	-0.463237	-0.521012	0.057775	37.645901	35.7791	39.221576	36.700001	37.050001	39.1575	38.220002	39.119999
CCL	2014-08-01	36.139999	36.689999	36.099998	36.439999	30.703465	4,361,800	36.342499	36.475504	36.689999	36.099998	36.410001	36.641	38.1394	0.381864	36.563546	37.004116	37.583686	0.590001	0.544495	0.54356	37.76297	down	36.563546	37.004116	-0.44057	-0.504924	0.064353	37.404728	35.877272	42.393112	36.809999	37.050001	38.9525	38.220002	38.68
CCL	2014-08-04	36.209999	36.419998	35.950001	36.310001	30.593937	3,277,300	36.2225	36.409001	36.419998	35.950001	36.372001	36.574	38.0712	0.305414	36.524539	36.952701	37.533738	0.489998	0.540603	0.538203	37.76297	down	36.524539	36.952701	-0.428161	-0.489571	0.06141	37.184829	35.963172	41.030629	36.735001	36.99	38.9525	38.220002	38.869999
CCL	2014-08-05	36.16	36.18	35.700001	35.990002	30.324306	4,869,900	36.007501	36.31575	36.31575	35.700001	36.304001	36.518	37.9906	0.304641	36.442303	36.88139	37.473199	0.61	0.54556	0.545383	37.57615	down	36.442303	36.88139	-0.439087	-0.479474	0.040388	37.127282	35.908718	37.809328	36.610001	36.870001	38.9325	38.220002	39.279999
CCL	2014-08-06	35.849998	36.529999	35.759998	36.240002	30.534958	3,881,700	36.094999	36.161626	36.529999	35.759998	36.240001	36.4815	37.9224	0.291064	36.411179	36.833879	37.424839	0.770001	0.561591	0.567845	37.57615	down	36.411179	36.833879	-0.4227	-0.46812	0.04542	37.063629	35.899372	41.662739	36.300002	36.825001	38.7975	38.465001	39.18
CCL	2014-08-07	37.34	37.349998	36.290001	36.32	30.602356	4,366,100	36.825	36.128312	37.349998	36.128312	36.260001	36.476	37.8584	0.293121	36.397152	36.795814	37.381512	1.109996	0.600763	0.62206	37.57615	down	36.397152	36.795814	-0.398662	-0.454228	0.055566	37.062242	35.889759	42.88233	36.525	36.825001	38.7975	38.665001	39.41
CCL	2014-08-08	36.43	36.630001	36.299999	36.450001	30.711895	2,922,000	36.4525	36.476656	36.630001	36.299999	36.262001	36.458501	37.7926	0.283033	36.405283	36.770198	37.344982	0.330002	0.581423	0.592854	37.57615	down	36.405283	36.770198	-0.364916	-0.436366	0.07145	37.024567	35.892434	44.898306	36.525	36.825001	38.7975	38.875	39.5
CCL	2014-08-11	36.880001	37.040001	36.740002	36.860001	31.057356	3,171,300	36.880001	36.464578	37.040001	36.464578	36.372001	36.457001	37.7292	0.280696	36.475239	36.77685	37.325963	0.59	0.582035	0.592569	37.57615	down	36.475239	36.77685	-0.301611	-0.409415	0.107804	37.018393	35.895608	50.796668	36.525	36.775	38.7975	38.975001	39.709999
CCL	2014-08-12	37.150002	37.310001	36.869999	36.950001	31.133184	2,503,900	37.070001	36.67229	37.310001	36.67229	36.564001	36.474001	37.6678	0.300077	36.548279	36.789676	37.311219	0.45	0.572604	0.578312	37.57615	down	36.548279	36.789676	-0.241397	-0.375811	0.134414	37.074155	35.873847	52.011038	36.525	36.645001	38.7075	39.020001	40.110001
CCL	2014-08-13	37.130001	37.150002	36.950001	37.02	31.192162	1,879,100	37.062501	36.871145	37.150002	36.871145	36.720001	36.488001	37.605	0.319071	36.620852	36.806737	37.299799	0.200001	0.54599	0.540481	37.57615	down	36.620852	36.806737	-0.185886	-0.337826	0.151941	37.126142	35.849859	52.982992	36.525	36.610001	38.2225	38.83	40.720001
CCL	2014-08-14	37.27	37.490002	37.049999	37.490002	31.588169	2,539,000	37.325001	36.966823	37.490002	36.966823	36.954001	36.560001	37.553	0.372954	36.754567	36.85735	37.307258	0.470002	0.540562	0.533433	37.57615	down	36.754567	36.85735	-0.102782	-0.290817	0.188035	37.305908	35.814093	58.989135	36.595002	36.610001	38.0725	38.680001	40.34
CCL	2014-08-15	37.689999	37.849998	37.099998	37.34	31.461788	1,854,900	37.494999	37.145912	37.849998	37.099998	37.132001	36.601001	37.496	0.411415	36.844634	36.893102	37.308542	0.75	0.555522	0.55509	37.57615	down	36.844634	36.893102	-0.048468	-0.242347	0.19388	37.42383	35.778172	56.508097	36.775	36.775	37.752501	38.390002	40.509998
CCL	2014-08-18	37.830002	37.939999	37.73	37.860001	31.899925	1,518,800	37.840001	37.320455	37.939999	37.320455	37.332001	36.681501	37.4482	0.489266	37.000844	36.964724	37.330168	0.599999	0.558699	0.559581	36.156258	up	37.000844	36.964724	0.03612	-0.186654	0.222774	37.660034	35.702968	62.410394	36.849999	36.82	37.737501	38.390002	41.119999
CCL	2014-08-19	38.080002	38.080002	37.75	37.799999	31.849377	2,334,500	37.927501	37.580228	38.080002	37.580228	37.502	36.753501	37.3932	0.542521	37.123791	37.026596	37.348592	0.330002	0.542363	0.536623	36.305133	up	37.123791	37.026596	0.097195	-0.129884	0.227079	37.838542	35.668459	61.375364	37.185002	36.890002	37.715001	38.390002	40.459999
CCL	2014-08-20	37.560001	37.779999	37.459999	37.740002	32.010536	1,345,900	37.635	37.753864	37.779999	37.459999	37.646001	36.815501	37.3444	0.581481	37.218593	37.079441	37.363942	0.34	0.527909	0.51696	36.305133	up	37.218593	37.079441	0.139152	-0.076077	0.215229	37.978463	35.652538	60.298524	37.190001	36.890002	37.715001	38.390002	40.869999
CCL	2014-08-21	37.919998	38.060001	37.709999	37.77	32.035976	2,047,600	37.865	37.694432	38.060001	37.694432	37.702	36.843501	37.2968	0.614048	37.303425	37.130593	37.379866	0.350002	0.515201	0.500265	36.384206	up	37.303425	37.130593	0.172831	-0.026295	0.199126	38.071597	35.615404	60.670083	37.410002	36.890002	37.632501	38.390002	40.400002
CCL	2014-08-22	37.75	38	37.66	37.91	32.154724	1,847,200	37.83	37.779716	38	37.66	37.816	36.905001	37.2734	0.65691	37.396744	37.188327	37.400655	0.34	0.502687	0.484238	36.384206	up	37.396744	37.188327	0.208417	0.020647	0.18777	38.218822	35.59118	62.436943	37.475001	36.890002	37.507499	38.305001	40.169998
CCL	2014-08-25	38	38.049999	37.68	37.799999	32.06142	2,131,300	37.8825	37.804858	38.049999	37.68	37.804	36.970001	37.251	0.678683	37.458783	37.233636	37.416316	0.369999	0.493209	0.472814	36.446557	up	37.458783	37.233636	0.225147	0.061547	0.1636	38.327366	35.612636	60.150442	37.515002	36.890002	37.3925	38.305001	39.139999
CCL	2014-08-26	37.849998	38.060001	37.700001	38.009998	32.239529	2,317,400	37.905	37.843679	38.060001	37.700001	37.846	37.054001	37.2428	0.698964	37.543585	37.291144	37.439597	0.36	0.483694	0.461533	36.495403	up	37.543585	37.291144	0.252441	0.099726	0.152715	38.451929	35.656072	62.940628	37.565001	36.890002	37.1025	38.265002	38.580002
CCL	2014-08-27	37.919998	38.119999	37.740002	37.880001	32.129269	3,123,500	37.915	37.874339	38.119999	37.740002	37.874	37.120001	37.226	0.712061	37.595342	37.334763	37.456868	0.379997	0.476287	0.453379	36.569863	up	37.595342	37.334763	0.260578	0.131896	0.128682	38.544123	35.695878	60.133718	37.609999	36.91	37.0975	38.265002	39.580002
CCL	2014-08-28	37.470001	37.560001	37.23	37.27	31.611889	2,045,800	37.382501	37.89467	37.89467	37.23	37.774	37.1725	37.199	0.680208	37.545289	37.329966	37.44954	0.650001	0.488695	0.473041	36.569863	up	37.545289	37.329966	0.215323	0.148582	0.066741	38.532916	35.812085	49.074279	37.675	36.91	37.0975	38.265002	39.5
CCL	2014-08-29	37.349998	37.900002	37.110001	37.880001	32.129269	2,926,200	37.560001	37.638585	37.900002	37.110001	37.768	37.244501	37.1804	0.674782	37.596783	37.37071	37.466421	0.790001	0.510217	0.504737	36.569863	up	37.596783	37.37071	0.226074	0.16408	0.061994	38.594064	35.894937	57.493228	37.615	36.91	37.225	38.265002	37.34
CCL	2014-09-02	37.73	38.02	37.599998	37.950001	32.188641	2,956,500	37.825	37.599293	38.02	37.599293	37.798	37.326501	37.1572	0.654589	37.651124	37.41362	37.485385	0.420002	0.503773	0.496264	36.569863	up	37.651124	37.41362	0.237504	0.178765	0.058739	38.635678	36.017323	58.344263	37.615	36.91	37.225	38.265002	37.669998
CCL	2014-09-03	38.080002	38.380001	38.080002	38.209999	32.409176	2,290,700	38.187501	37.712146	38.380001	37.712146	37.838	37.4375	37.1332	0.602153	37.737105	37.472611	37.513801	0.43	0.498504	0.489637	36.761089	up	37.737105	37.472611	0.264494	0.195911	0.068583	38.641805	36.233195	61.432876	37.745001	37.040001	37.225	38.265002	35.669998
CCL	2014-09-04	38.419998	39.34	38.41	39.09	33.155582	4,097,400	38.815	37.949824	39.34	37.949824	38.08	37.58	37.1504	0.639893	37.945243	37.592418	37.575613	1.130001	0.543611	0.553674	37.213979	up	37.945243	37.592418	0.352825	0.227294	0.125532	38.859786	36.300215	69.638472	38.225001	37.520001	37.225	38.265002	35.509998
CCL	2014-09-05	38.919998	39.349998	38.740002	39.330002	33.359146	3,093,000	39.085	38.382412	39.349998	38.382412	38.492001	37.7305	37.1764	0.680623	38.158283	37.721128	37.644412	0.609996	0.548353	0.559306	37.367082	up	38.158283	37.721128	0.437155	0.269266	0.167889	39.091745	36.369255	71.42417	38.23	37.525	37.135	38.265002	33.880001
CCL	2014-09-08	38.959999	39.169998	38.790001	39.119999	33.181026	2,441,800	39.009999	38.733706	39.169998	38.733706	38.74	37.864	37.199	0.678089	38.306239	37.824748	37.702278	0.540001	0.547756	0.557376	37.367082	up	38.306239	37.824748	0.481491	0.311711	0.16978	39.220177	36.507823	67.673585	38.23	37.525	36.875001	38.265002	34.639999
CCL	2014-09-09	39.07	39.189999	38.57	38.68	32.807819	3,434,000	38.8775	38.871853	39.189999	38.57	38.886	37.955	37.2138	0.658087	38.363741	37.8881	37.740621	0.619999	0.552916	0.563638	37.367082	up	38.363741	37.8881	0.475641	0.344497	0.131144	39.271175	36.638826	60.504669	38.23	37.525	36.93	38.265002	34.41
CCL	2014-09-10	38.689999	38.900002	38.5	38.869999	32.968983	2,840,900	38.74	38.874676	38.900002	38.5	39.018	38.051	37.2382	0.643648	38.441627	37.960833	37.78491	0.400002	0.541994	0.547274	37.367082	up	38.441627	37.960833	0.480794	0.371756	0.109037	39.338297	36.763704	62.358969	38.23	37.525	36.8625	38.265002	34.689999
CCL	2014-09-11	38.73	39.290001	38.709999	39.279999	33.316734	2,766,200	39.0025	38.807338	39.290001	38.709999	39.056	38.164	37.2734	0.651455	38.570607	38.058549	37.843541	0.580002	0.544709	0.550547	37.367082	up	38.570607	38.058549	0.512058	0.399817	0.112241	39.46691	36.86109	66.061851	38.23	37.554998	36.740001	38.175002	34.919998
CCL	2014-09-12	39.389999	39.389999	39	39.18	33.231907	2,506,500	39.24	38.904919	39.389999	38.904919	39.025999	38.2485	37.3058	0.668803	38.66436	38.141619	37.895951	0.389999	0.533658	0.534492	37.591523	up	38.66436	38.141619	0.52274	0.424401	0.098339	39.586106	36.910894	64.397877	38.494999	37.84	36.562501	38.175002	35.919998
CCL	2014-09-15	39.099998	39.43	38.98	39.41	33.427002	3,266,500	39.23	39.072459	39.43	38.98	39.084	38.352	37.3366	0.680871	38.779074	38.235574	37.955325	0.45	0.527682	0.526043	37.626871	up	38.779074	38.235574	0.5435	0.448221	0.095279	39.713742	36.990258	66.488639	38.755001	37.865	36.675	38.175002	38
CCL	2014-09-16	39.139999	39.66	39.060001	39.5	33.503334	3,078,500	39.34	39.151229	39.66	39.060001	39.248	38.434	37.3736	0.716331	38.889985	38.329235	38.015901	0.599999	0.532848	0.533439	37.759685	up	38.889985	38.329235	0.560751	0.470727	0.090024	39.866662	37.001337	67.297927	39.035	38.200001	36.675	38.175002	37.759998
CCL	2014-09-17	39.5	39.869999	39.43	39.709999	33.681454	3,042,000	39.6275	39.245615	39.869999	39.245615	39.416	38.5295	37.4256	0.753703	39.016141	38.431514	38.082336	0.439999	0.526216	0.524095	38.077716	up	39.016141	38.431514	0.584628	0.493507	0.091121	40.036906	37.022094	69.168868	39.185	38.369999	36.65	38.175002	37.830002

Subsets and Splits

No community queries yet

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