Data4Fin

Dataset card Data Studio Files Files and versions

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	2009-12-10	31.639999	32.43	31.52	32.189999	23.989635	3,137,200	31.945	31.973386	32.43	31.52	32.126	32.284	31.9624	0.481996	32.149596	32.046072	31.786948	1.09	0.873317	0.861968	30.396461	up	32.149596	32.046072	0.103524	0.174369	-0.070845	33.247992	31.320008	51.198645	32.244999	31.504999	31.1575	31.605001	34.310001
CCL	2009-12-11	32.48	32.689999	32.25	32.43	24.168499	2,398,400	32.4625	31.959193	32.689999	31.959193	32.04	32.3365	31.9564	0.433047	32.192735	32.074511	31.812166	0.5	0.846652	0.825771	30.396461	up	32.192735	32.074511	0.118224	0.16314	-0.044916	33.202593	31.470407	52.9806	32.244999	31.744999	31.1175	31.605001	34.209999
CCL	2009-12-14	32.810001	33.93	32.599998	33.700001	25.114969	4,563,500	33.26	32.210846	33.93	32.210846	32.298	32.4075	31.9814	0.52906	32.424622	32.194918	31.886199	1.5	0.893319	0.893194	30.585416	up	32.424622	32.194918	0.229705	0.176453	0.053252	33.46562	31.349381	61.079394	32.535	32.150001	30.89	31.605001	33.299999
CCL	2009-12-15	33.299999	34.099998	33.299999	33.880001	25.249111	3,625,200	33.644999	32.735423	34.099998	32.735423	32.708	32.4535	32.0078	0.612968	32.648527	32.319739	31.964387	0.799999	0.886654	0.883875	31.048374	up	32.648527	32.319739	0.328788	0.20692	0.121868	33.679436	31.227565	62.076418	32.619999	32.469999	30.595	31.605001	33.560001
CCL	2009-12-16	34.450001	34.639999	33.610001	33.82	25.204397	4,543,800	34.13	33.190211	34.639999	33.190211	33.204	32.5075	32.0316	0.683096	32.828753	32.430869	32.037156	1.029998	0.896893	0.898487	31.429539	up	32.828753	32.430869	0.397884	0.245113	0.152771	33.873692	31.141308	61.510768	32.889999	32.889999	30.85	31.605001	33.740002
CCL	2009-12-17	33.32	33.75	33.139999	33.360001	24.861582	5,417,900	33.3925	33.660106	33.75	33.139999	33.438001	32.538	32.0476	0.70767	32.910484	32.499694	32.089032	0.680001	0.8814	0.876638	31.429539	up	32.910484	32.499694	0.41079	0.278248	0.132542	33.953339	31.122661	57.206957	32.889999	32.889999	30.85	31.605001	33.880001
CCL	2009-12-18	32.330002	32.650002	31.85	32.220001	24.011993	10,787,700	32.262501	33.526303	33.526303	31.85	33.396001	32.555	32.0268	0.695001	32.804256	32.478976	32.094168	1.510001	0.9263	0.939975	31.429539	up	32.804256	32.478976	0.32528	0.287655	0.037625	33.945003	31.164998	48.205177	32.889999	32.889999	30.8975	31.605001	34.41
CCL	2009-12-21	32.790001	32.950001	32.240002	32.369999	24.123787	3,234,900	32.587501	32.894402	32.950001	32.240002	33.13	32.569	32.0212	0.687925	32.737447	32.470903	32.104985	0.73	0.912279	0.918977	31.429539	up	32.737447	32.470903	0.266544	0.283432	-0.016889	33.944851	31.193149	49.334853	32.889999	32.889999	30.8975	31.605001	33.330002
CCL	2009-12-22	32.470001	33.09	32.25	32.73	24.392071	3,990,600	32.635	32.740951	33.09	32.25	32.9	32.591	32.0228	0.685565	32.736301	32.490096	32.129496	0.84	0.907116	0.911079	31.429539	up	32.736301	32.490096	0.246206	0.275987	-0.029781	33.96213	31.21987	52.03858	33.08	32.889999	30.995	31.605001	34.139999
CCL	2009-12-23	32.799999	32.830002	32.32	32.529999	24.243017	2,376,100	32.62	32.687976	32.830002	32.32	32.642	32.612	32.0208	0.676427	32.704562	32.493051	32.145202	0.510002	0.878751	0.870972	31.429539	up	32.704562	32.493051	0.211511	0.263092	-0.051581	33.964855	31.259145	50.428517	33.245	32.889999	31.355001	31.83	34.59
CCL	2009-12-24	32.52	32.700001	32.41	32.48	24.205755	672,100	32.5275	32.653988	32.700001	32.41	32.466	32.5845	32.004	0.669686	32.670014	32.492085	32.158331	0.290001	0.836697	0.812875	31.429539	up	32.670014	32.492085	0.17793	0.246059	-0.06813	33.923872	31.245129	50.011931	33.245	32.889999	31.475	31.83	34.59
CCL	2009-12-28	32.68	32.91	32.130001	32.25	24.034349	1,998,600	32.4925	32.590744	32.91	32.130001	32.472	32.596	31.9816	0.661406	32.605397	32.474152	32.161926	0.779999	0.832647	0.809587	31.429539	up	32.605397	32.474152	0.131244	0.223096	-0.091852	33.918811	31.273189	48.045701	33.245	32.889999	31.535	31.83	32.900002
CCL	2009-12-29	32.740002	32.880001	32.220001	32.32	24.086519	2,224,900	32.540001	32.541622	32.880001	32.220001	32.462	32.6105	31.9666	0.651448	32.56149	32.462734	32.168125	0.66	0.820315	0.794628	31.429539	up	32.56149	32.462734	0.098756	0.198228	-0.099472	33.913396	31.307605	48.706663	33.245	32.889999	31.6525	31.83	32.529999
CCL	2009-12-30	32.279999	32.349998	31.969999	32.099998	23.922564	2,239,300	32.174999	32.540812	32.540812	31.969999	32.335999	32.609	31.9418	0.652646	32.490491	32.435864	32.165453	0.379999	0.788864	0.753165	31.429539	up	32.490491	32.435864	0.054626	0.169508	-0.114881	33.914292	31.303708	46.695961	32.8	32.889999	31.7475	31.83	33.16
CCL	2009-12-31	32.16	32.189999	31.67	31.690001	23.617008	1,987,700	31.9275	32.357905	32.357905	31.67	32.168	32.558	31.9126	0.683464	32.367339	32.380615	32.146808	0.519999	0.76966	0.729849	31.429539	up	32.367339	32.380615	-0.013277	0.132951	-0.146228	33.924927	31.191073	43.123162	32.38	32.889999	31.7525	31.83	32.799999
CCL	2010-01-04	32.290001	32.759998	31.959999	32.060001	23.892757	5,372,700	32.2675	32.142703	32.759998	31.959999	32.084	32.5285	31.912	0.691964	32.320056	32.356866	32.143404	1.069997	0.791112	0.763864	31.429539	up	32.320056	32.356866	-0.03681	0.098999	-0.135809	33.912428	31.144573	47.059759	32.38	32.889999	31.717499	31.83	32.610001
CCL	2010-01-05	32.279999	32.540001	32.200001	32.369999	24.123787	3,199,900	32.3475	32.205101	32.540001	32.200001	32.108	32.504	31.8992	0.688273	32.327739	32.357839	32.15229	0.48	0.76889	0.735477	31.429539	up	32.327739	32.357839	-0.0301	0.073179	-0.103279	33.880547	31.127453	50.171511	32.38	32.889999	31.819999	31.83	33.18
CCL	2010-01-06	32.290001	32.57	31.75	31.790001	23.691536	6,171,400	32.100001	32.276301	32.57	31.75	32.002	32.473	31.8944	0.706452	32.24501	32.315777	32.138083	0.82	0.772541	0.74393	31.429539	up	32.24501	32.315777	-0.070766	0.04439	-0.115156	33.885905	31.060095	44.858768	32.29	32.889999	31.6075	31.83	32.82
CCL	2010-01-07	32.119999	32.360001	31.9	32.139999	23.95237	3,469,400	32.13	32.188151	32.360001	31.9	32.01	32.4885	31.9254	0.694909	32.228855	32.302756	32.138158	0.57	0.758074	0.726537	31.429539	up	32.228855	32.302756	-0.073901	0.020732	-0.094633	33.878317	31.098683	48.40902	32.29	32.889999	31.5875	31.83	33.48
CCL	2010-01-08	32.82	33.290001	32.639999	33.220001	24.75725	4,950,500	32.9925	32.159075	33.290001	32.159075	32.316	32.5825	31.9852	0.657523	32.381339	32.3707	32.180583	1.150002	0.786068	0.768883	31.429539	up	32.381339	32.3707	0.010639	0.018713	-0.008075	33.897545	31.267455	57.501804	32.480001	32.889999	31.5875	31.83	34.009998
CCL	2010-01-11	33.59	33.66	33.299999	33.419998	24.906296	3,970,700	33.492499	32.575788	33.66	32.575788	32.588	32.644	32.07	0.676138	32.541133	32.448426	32.229187	0.439999	0.761349	0.735995	31.429539	up	32.541133	32.448426	0.092706	0.033512	0.059195	33.996276	31.291724	58.944831	32.665	32.889999	31.5875	31.83	33.779999
CCL	2010-01-12	32.970001	33.110001	32.5	32.880001	24.503862	3,566,300	32.865001	33.034143	33.110001	32.5	32.69	32.6665	32.114	0.676129	32.593266	32.480395	32.25471	0.919998	0.772681	0.754395	31.429539	up	32.593266	32.480395	0.112872	0.049384	0.063488	34.018758	31.314242	53.648067	32.665	32.889999	31.692499	31.83	33.889999
CCL	2010-01-13	33.09	34.110001	32.959999	34.049999	25.375797	5,123,800	33.5525	32.949572	34.110001	32.949572	33.142	32.684	32.2126	0.708062	32.817379	32.596662	32.325113	1.23	0.805347	0.801956	31.429539	up	32.817379	32.596662	0.220717	0.08365	0.137067	34.100124	31.267876	61.682275	32.890001	32.889999	31.727499	31.47	34.110001
CCL	2010-01-14	33.98	35.27	33.970001	35.07	26.135958	5,417,600	34.5725	33.251036	35.27	33.251036	33.728	32.7435	32.3244	0.849689	33.163936	32.779872	32.432756	1.299999	0.840679	0.85176	32.064721	up	33.163936	32.779872	0.384064	0.143733	0.240331	34.442878	31.044122	67.045119	33.51	33.205	31.727499	31.47	33.669998
CCL	2010-01-15	34.880001	35.07	33.950001	34.23	25.509947	3,798,500	34.532501	33.911768	35.07	33.911768	33.93	32.764	32.4228	0.881383	33.327946	32.887289	32.503236	1.119999	0.860631	0.878584	32.064721	up	33.327946	32.887289	0.440657	0.203118	0.237539	34.526765	31.001234	59.642056	33.51	33.205	31.727499	31.385	35.799999
CCL	2010-01-19	34.630001	35.220001	34.41	35.009998	26.091249	3,159,600	34.8175	34.222134	35.220001	34.222134	34.248	32.8465	32.528	1.008204	33.586723	33.044526	32.60154	0.990001	0.869871	0.889726	32.145824	up	33.586723	33.044526	0.542197	0.270934	0.271263	34.862908	30.830091	63.655206	33.51	33.395	31.637499	31.385	35.66
CCL	2010-01-20	34.91	35	33.990002	34.310001	25.569563	4,015,100	34.552501	34.519817	35	33.990002	34.534	32.951	32.5978	1.047402	33.697997	33.138265	32.668539	1.019996	0.880594	0.902753	32.145824	up	33.697997	33.138265	0.559731	0.328693	0.231038	35.045804	30.856196	58.074031	33.585	33.47	31.874999	31.385	35.959999
CCL	2010-01-21	35.130001	35.400002	34.139999	34.209999	25.495045	5,661,700	34.72	34.536159	35.400002	34.139999	34.566	33.043	32.6706	1.074151	33.776766	33.217653	32.728988	1.260003	0.907695	0.938478	32.145824	up	33.776766	33.217653	0.559113	0.374777	0.184336	35.191302	30.894698	57.30108	33.950001	33.535001	31.994999	31.385	36.099998
CCL	2010-01-22	33.959999	34.09	33.279999	33.299999	24.816872	3,937,900	33.657499	34.62808	34.62808	33.279999	34.211999	33.0715	32.6982	1.07297	33.703417	33.223753	32.751381	0.93	0.909288	0.93763	32.145824	up	33.703417	33.223753	0.479665	0.395755	0.08391	35.217441	30.925559	50.689501	33.950001	33.535001	32.3425	31.385	35.75
CCL	2010-01-25	34.169998	34.169998	33.439999	33.560001	25.010632	2,750,200	33.834999	34.142789	34.169998	33.439999	34.078	33.123	32.7356	1.070327	33.681353	33.24866	32.783091	0.869999	0.906482	0.930867	32.145824	up	33.681353	33.24866	0.432693	0.403142	0.029551	35.263654	30.982345	52.380139	33.950001	33.535001	32.544999	31.404999	35.709999
CCL	2010-01-26	34.009998	34.139999	33.669998	33.740002	25.144779	2,864,600	33.889999	33.988894	34.139999	33.669998	33.824	33.186	32.7784	1.067567	33.690376	33.285056	32.820617	0.579998	0.883162	0.89578	32.145824	up	33.690376	33.285056	0.405321	0.403578	0.001742	35.321133	31.050867	53.567055	34.180001	33.535001	32.889999	31.674999	36.150002
CCL	2010-01-27	33.73	33.939999	33.360001	33.880001	25.249111	3,143,300	33.7275	33.939447	33.939999	33.360001	33.738	33.2675	32.8284	1.054488	33.719549	33.329126	32.862162	0.579998	0.861507	0.864202	32.145824	up	33.719549	33.329126	0.390424	0.400947	-0.010524	35.376477	31.158523	54.516609	34.340001	33.535001	32.889999	31.674999	37.040001
CCL	2010-01-28	34.549999	34.84	34.009998	34.41	25.644096	4,452,200	34.452499	33.833473	34.84	33.833473	33.778001	33.372	32.871	1.059198	33.825772	33.40919	32.922861	0.959999	0.868542	0.873781	32.145824	up	33.825772	33.40919	0.416582	0.404074	0.012508	35.490396	31.253604	58.016889	34.340001	33.535001	32.889999	31.674999	36.939999
CCL	2010-01-29	34.540001	34.540001	33.27	33.330002	24.839226	4,952,300	33.920001	34.142986	34.540001	33.27	33.784001	33.4335	32.8784	1.016295	33.7495	33.403325	32.938828	1.270001	0.897218	0.913403	32.145824	up	33.7495	33.403325	0.346175	0.392494	-0.046319	35.46609	31.400911	49.634527	34.335001	33.535001	32.889999	31.674999	36.939999
CCL	2010-02-01	33.759998	34.16	33.759998	34.139999	25.442877	3,674,600	33.954999	34.031494	34.16	33.759998	33.900001	33.556	32.9064	0.939862	33.809577	33.457893	32.985932	0.829998	0.892416	0.905063	32.145824	up	33.809577	33.457893	0.351684	0.384332	-0.032649	35.435724	31.676276	54.897789	34.335001	33.535001	32.984999	31.674999	37.169998
CCL	2010-02-02	34.709999	34.709999	34.330002	34.59	25.778244	3,620,500	34.585	33.993246	34.709999	33.993246	34.07	33.6825	32.9432	0.897205	33.929642	33.541753	33.048837	0.57	0.869387	0.871557	32.145824	up	33.929642	33.541753	0.387889	0.385044	0.002845	35.476911	31.888089	57.551762	34.335001	33.535001	33.067499	31.674999	37.25
CCL	2010-02-03	34.43	34.75	34.34	34.59	25.778244	3,553,000	34.5275	34.289123	34.75	34.289123	34.212	33.7935	32.9974	0.862952	34.031235	33.619401	33.109275	0.41	0.836573	0.825401	32.145824	up	34.031235	33.619401	0.411835	0.390402	0.021433	35.519405	32.067596	57.551762	34.055	33.535001	33.067499	31.674999	37.490002
CCL	2010-02-04	33.830002	34.16	32.869999	32.900002	24.51877	4,930,200	33.440001	34.408312	34.408312	32.869999	33.910001	33.849	33.0136	0.756438	33.8572	33.566112	33.101068	1.720001	0.899675	0.914861	32.145824	up	33.8572	33.566112	0.291088	0.370539	-0.079451	35.361876	32.336124	45.810694	33.855	33.535001	33.067499	31.674999	37.150002
CCL	2010-02-05	32.720001	32.82	31.84	32.529999	24.243017	4,682,100	32.4775	33.924156	33.924156	31.84	33.75	33.8685	33.0184	0.713894	33.653015	33.489363	33.078673	1.060002	0.911127	0.929375	32.145824	up	33.653015	33.489363	0.163652	0.329162	-0.16551	35.296288	32.440712	43.708288	33.34	33.535001	33.067499	31.674999	37.119999
CCL	2010-02-08	32.439999	33.580002	32.200001	33.16	24.71253	5,491,300	32.845001	33.200828	33.580002	32.200001	33.554	33.8655	33.0394	0.716882	33.577166	33.464966	33.081862	1.380001	0.944618	0.974438	32.145824	up	33.577166	33.464966	0.112201	0.285769	-0.173569	35.299265	32.431735	48.077712	33.34	33.535001	32.845	31.674999	37.599998
CCL	2010-02-09	33.400002	33.529999	32.73	32.799999	24.444241	5,075,100	33.115	33.022914	33.529999	32.73	33.196	33.8345	33.0348	0.74981	33.457602	33.415709	33.070809	0.799999	0.934288	0.956994	32.145824	up	33.457602	33.415709	0.041893	0.236994	-0.195101	35.33412	32.33488	45.885886	33.34	33.575001	32.635	31.674999	37.66
CCL	2010-02-10	33.02	33.119999	32.5	32.610001	24.302647	4,205,200	32.8125	33.068957	33.119999	32.5	32.8	33.821	33.0466	0.770057	33.327202	33.356027	33.052738	0.619999	0.911839	0.923294	32.145824	up	33.327202	33.356027	-0.028825	0.18383	-0.212655	35.361114	32.280886	44.726945	33.295	33.575001	32.635	31.674999	37.619999
CCL	2010-02-11	32.580002	33.220001	32.32	33.18	24.72743	4,144,500	32.825001	32.940729	33.220001	32.32	32.856	33.7775	33.0696	0.780936	33.304556	33.342988	33.057729	0.900001	0.910993	0.920965	32.145824	up	33.304556	33.342988	-0.038432	0.139378	-0.17781	35.339373	32.215628	48.89697	33.295	33.575001	32.635	31.674999	37.91
CCL	2010-02-12	32.740002	32.91	32.490002	32.82	24.459145	3,906,200	32.740001	32.882865	32.91	32.490002	32.914	33.665	33.0834	0.746236	33.230009	33.304248	33.048406	0.689998	0.895208	0.897868	32.145824	up	33.230009	33.304248	-0.074239	0.096654	-0.170894	35.157472	32.172528	46.510326	33.295	33.620001	32.59	31.674999	38.810001
CCL	2010-02-16	33.209999	33.610001	33.080002	33.48	24.951006	3,229,100	33.345001	32.811433	33.610001	32.811433	32.978	33.6275	33.0988	0.735111	33.268469	33.317267	33.065331	0.790001	0.887693	0.887082	32.145824	up	33.268469	33.317267	-0.048798	0.067564	-0.116362	35.097722	32.157279	51.211925	33.295	33.620001	32.59	31.674999	38.459999
CCL	2010-02-17	33.849998	34.130001	33.75	34.009998	25.421925	4,150,100	33.934999	33.078217	34.130001	33.078217	33.22	33.5775	33.126	0.66698	33.38255	33.36858	33.102377	0.650001	0.870715	0.863373	32.145824	up	33.38255	33.36858	0.01397	0.056845	-0.042875	34.911459	32.243541	54.65849	33	33.620001	32.685	31.674999	38.540001
CCL	2010-02-18	33.950001	34.07	33.709999	33.779999	25.250006	5,536,000	33.8775	33.506608	34.07	33.506608	33.453999	33.551	33.1444	0.646561	33.443696	33.399056	33.12895	0.360001	0.834236	0.813036	32.145824	up	33.443696	33.399056	0.044641	0.054404	-0.009764	34.844122	32.257879	52.911621	32.985001	33.620001	32.7775	31.674999	38.799999
CCL	2010-02-19	34.040001	34.209999	33.790001	33.889999	25.332232	5,416,200	33.9825	33.692054	34.209999	33.692054	33.595999	33.535	33.174	0.633216	33.512358	33.435422	33.158795	0.43	0.805362	0.774733	32.145824	up	33.512358	33.435422	0.076936	0.058911	0.018026	34.801433	32.268567	53.674187	33.205	33.620001	32.7775	31.674999	38.98
CCL	2010-02-22	34.18	34.34	33.900002	34.110001	25.496675	2,870,600	34.132501	33.837277	34.34	33.837277	33.853999	33.5755	33.2196	0.643219	33.604303	33.485391	33.196098	0.450001	0.779979	0.742259	32.145824	up	33.604303	33.485391	0.118913	0.070911	0.048002	34.861939	32.289061	55.23559	33.33	33.620001	32.89	31.674999	39.189999
CCL	2010-02-23	33.82	34.02	33.439999	33.669998	25.167782	2,553,500	33.737499	33.984889	34.02	33.439999	33.891999	33.581	33.2662	0.64355	33.61441	33.499065	33.214682	0.670002	0.772123	0.735034	32.145824	up	33.61441	33.499065	0.115345	0.079798	0.035547	34.8681	32.2939	51.497163	33.33	33.620001	33.3575	31.99	38.880001
CCL	2010-02-24	34.32	35.91	34.25	35.799999	26.759914	13,062,500	35.07	33.861194	35.91	33.861194	34.249999	33.684	33.3384	0.812905	33.950655	33.669505	33.316067	2.240002	0.876972	0.885531	32.423408	up	33.950655	33.669505	0.28115	0.120068	0.161082	35.30981	32.05819	64.147416	34.115	33.875	33.3575	31.99	39.240002
CCL	2010-02-25	34.919998	35.709999	34.880001	35.66	26.655268	5,850,700	35.2925	34.465597	35.709999	34.465597	34.625999	33.773	33.403	0.92518	34.213631	33.816949	33.407986	0.919998	0.880045	0.888977	32.628068	up	34.213631	33.816949	0.396682	0.175391	0.221291	35.62336	31.922639	62.984638	34.200001	33.875	33.4525	31.99	39.389999
CCL	2010-02-26	34.959999	36.16	34.959999	35.959999	26.879513	5,244,500	35.509999	34.879048	36.16	34.879048	35.039999	33.8505	33.4482	1.039238	34.482303	33.975693	33.508065	1.200001	0.902899	0.92008	32.799761	up	34.482303	33.975693	0.50661	0.241635	0.264975	35.928975	31.772024	64.470853	34.620001	34	33.5275	32.465	39.330002
CCL	2010-03-01	35.709999	36.099998	35.619999	36.099998	26.984163	2,459,600	35.882499	35.194524	36.099998	35.194524	35.437999	33.989	33.4926	1.145379	34.731179	34.133049	33.609709	0.479999	0.872692	0.876072	33.231784	up	34.731179	34.133049	0.59813	0.312934	0.285196	36.279757	31.698242	65.173599	34.8	34	33.742501	32.770001	38.299999
CCL	2010-03-02	36.599998	36.779999	35.709999	35.75	26.722542	5,762,000	36.209999	35.538511	36.779999	35.538511	35.853999	34.0695	33.5312	1.211234	34.887921	34.252823	33.693642	1.07	0.886785	0.895464	33.558606	up	34.887921	34.252823	0.635097	0.377366	0.257731	36.491968	31.647031	61.878428	35.109999	34.31	33.742501	32.885002	38.59
CCL	2010-03-03	36.139999	36.169998	35.549999	35.709999	26.692642	3,514,300	35.892499	35.874255	36.169998	35.549999	35.835999	34.1255	33.5782	1.261417	35.014394	34.360762	33.772715	0.619999	0.867729	0.867918	33.558606	up	35.014394	34.360762	0.653632	0.43262	0.221012	36.648333	31.602666	61.495744	35.109999	34.31	33.742501	33.120001	38.98
CCL	2010-03-04	35.990002	36.23	35.830002	36.150002	27.02154	3,628,500	36.050002	35.883377	36.23	35.830002	35.934	34.2035	33.6568	1.337583	35.189103	34.493299	33.865942	0.520001	0.842891	0.833126	33.558606	up	35.189103	34.493299	0.695805	0.485257	0.210548	36.878666	31.528333	64.124043	35.109999	34.31	33.857501	33.270001	38.82
CCL	2010-03-05	36.389999	37.110001	36.259998	37.040001	27.686798	4,858,800	36.7	35.966689	37.110001	35.966689	36.15	34.4105	33.7502	1.441547	35.473857	34.681943	33.990415	0.959999	0.851256	0.845813	34.147559	up	35.473857	34.681943	0.791914	0.546588	0.245326	37.293594	31.527405	68.767966	35.275	34.475001	33.937501	33.270001	38.860001
CCL	2010-03-08	36.889999	37.240002	36.759998	36.939999	27.612045	2,861,700	36.9575	36.333344	37.240002	36.333344	36.318	34.631	33.8344	1.47564	35.699417	34.849207	34.106085	0.480004	0.824738	0.809233	34.572302	up	35.699417	34.849207	0.85021	0.607312	0.242898	37.582281	31.679719	67.707439	35.745001	34.540001	33.937501	33.270001	39.16
CCL	2010-03-09	36.490002	37.189999	36.32	36.939999	27.612045	2,756,600	36.735	36.645422	37.189999	36.32	36.556	34.82	33.9226	1.51876	35.890276	35.00408	34.217219	0.869999	0.827971	0.815309	34.572302	up	35.890276	35.00408	0.886196	0.663089	0.223107	37.857519	31.78248	67.707439	36.060002	34.540001	33.935001	33.270001	39.48
CCL	2010-03-10	36.619999	37.360001	36.57	37.169998	27.78397	2,665,200	36.93	36.690211	37.360001	36.57	36.848	35.0385	34.0164	1.527179	36.087156	35.164518	34.333014	0.790001	0.825259	0.812778	34.572302	up	36.087156	35.164518	0.922638	0.714999	0.207639	38.092858	31.984141	68.983341	36.16	34.600001	33.935001	33.270001	38.970001
CCL	2010-03-11	36.950001	37.27	36.700001	37.25	27.843767	2,640,900	37.042501	36.810105	37.27	36.700001	37.067999	35.270499	34.1164	1.490847	36.266055	35.318999	34.447406	0.569999	0.807026	0.7885	34.619499	up	36.266055	35.318999	0.947057	0.76141	0.185646	38.252194	32.288805	69.435706	36.455	34.600001	33.935001	33.270001	38.900002
CCL	2010-03-12	37.450001	37.599998	37.040001	37.490002	28.023163	2,657,800	37.395001	36.926303	37.599998	36.926303	37.158	35.486	34.2198	1.484252	36.454355	35.479814	34.566723	0.559997	0.789381	0.76565	35.023049	up	36.454355	35.479814	0.974541	0.804037	0.170505	38.454504	32.517495	70.811048	36.574999	34.719999	33.795001	33.270001	39.919998
CCL	2010-03-15	37.099998	37.200001	36.82	37.150002	27.769024	3,136,500	37.0675	37.160652	37.200001	36.82	37.2	35.7025	34.3208	1.387557	36.561377	35.603531	34.668028	0.670002	0.780854	0.756085	35.023049	up	36.561377	35.603531	0.957846	0.834798	0.123048	38.477615	32.927385	66.262105	36.574999	34.719999	33.695	33.270001	40.23
CCL	2010-03-16	37.150002	37.23	36.779999	37.119999	27.746603	3,696,600	37.07	37.114076	37.23	36.779999	37.236	35.8845	34.4294	1.31766	36.647319	35.715862	34.764184	0.450001	0.757222	0.725477	35.023049	up	36.647319	35.715862	0.931457	0.85413	0.077327	38.519819	33.24918	65.860035	36.715	34.9	33.437501	33.270001	41.599998
CCL	2010-03-17	37.439999	37.779999	37.189999	37.599998	28.105387	3,484,700	37.502499	37.092038	37.779999	37.092038	37.322	36.064	34.5402	1.293162	36.793885	35.855428	34.875392	0.66	0.750277	0.718929	35.328212	up	36.793885	35.855428	0.938457	0.870996	0.067462	38.650324	33.477676	69.091335	37.019999	35.05	33.437501	33.270001	42.77
CCL	2010-03-18	37.580002	37.779999	37.349998	37.66	28.150236	1,936,200	37.5925	37.297268	37.779999	37.297268	37.404	36.258	34.646	1.221538	36.927134	35.9891	34.984593	0.430001	0.7274	0.690036	35.494889	up	36.927134	35.9891	0.938034	0.884403	0.053631	38.701075	33.814924	69.480206	37.05	35.05	33.457501	33.270001	43.849998
CCL	2010-03-19	37.619999	38.369999	37.43	37.619999	28.120342	3,340,800	37.759999	37.444884	38.369999	37.43	37.43	36.4445	34.7626	1.121627	37.033728	36.109907	35.087942	0.939999	0.742586	0.715033	35.754902	up	37.033728	36.109907	0.923821	0.892287	0.031534	38.687754	34.201245	68.858233	37.345	35.345	33.435001	33.270001	42.43
CCL	2010-03-22	37.009998	38.09	36.889999	37.91	28.337118	3,230,500	37.474999	37.602442	38.09	36.889999	37.581999	36.6345	34.878	1.022863	37.168539	36.243247	35.198611	1.200001	0.775259	0.763529	35.754902	up	37.168539	36.243247	0.925292	0.898888	0.026404	38.680225	34.588775	70.89259	37.47	35.430001	33.435001	33.270001	41.59
CCL	2010-03-23	38.900002	39.349998	38.34	38.810001	29.009842	7,207,900	38.85	37.53872	39.349998	37.53872	37.92	36.8915	34.9898	0.873657	37.421072	36.433377	35.340234	1.439998	0.82274	0.831176	36.35147	up	37.421072	36.433377	0.987695	0.916649	0.071045	38.638814	35.144185	76.108749	38.025	36.215	33.457501	33.270001	43.16
CCL	2010-03-24	38.419998	38.580002	38.060001	38.459999	28.748222	3,178,100	38.38	38.19436	38.580002	38.060001	38.092	37.0245	35.0906	0.900798	37.580907	36.583497	35.462578	0.75	0.817544	0.823059	36.35147	up	37.580907	36.583497	0.997409	0.932801	0.064608	38.826095	35.222904	70.795443	38.064999	36.394999	33.457501	33.270001	41.700001
CCL	2010-03-25	38.790001	39	38.490002	38.540001	28.808033	3,735,800	38.705001	38.28718	39	38.28718	38.268	37.1685	35.2038	0.901387	37.72846	36.728424	35.583261	0.540001	0.79772	0.794753	36.360742	up	37.72846	36.728424	1.000036	0.946248	0.053788	38.971273	35.365726	71.28884	38.064999	36.394999	33.310001	33.270001	42.419998
CCL	2010-03-26	38.610001	39	38.509998	38.799999	29.002371	2,909,500	38.73	38.496091	39	38.496091	38.504	37.3105	35.2988	0.924392	37.893312	36.881874	35.709408	0.490002	0.77574	0.764278	36.462166	up	37.893312	36.881874	1.011438	0.959286	0.052152	39.159283	35.461716	72.89172	38.064999	36.394999	33.302501	33.270001	40.599998
CCL	2010-03-29	39.029999	39.099998	38.630001	38.98	29.136917	2,470,500	38.935	38.613045	39.099998	38.613045	38.718	37.4545	35.377	0.949867	38.060495	37.03729	35.837666	0.469997	0.753901	0.73485	36.66045	up	38.060495	37.03729	1.023204	0.97207	0.051134	39.354234	35.554766	73.974976	38.119999	36.394999	33.412501	33.270001	39.599998
CCL	2010-03-30	39.150002	39.32	38.900002	39.189999	29.293888	3,149,900	39.140001	38.774022	39.32	38.774022	38.794	37.6265	35.4762	0.936332	38.234265	37.19675	35.96913	0.419998	0.730051	0.703365	36.999907	up	38.234265	37.19675	1.037514	0.985159	0.052356	39.499165	35.753835	75.219127	38.119999	36.394999	33.475001	33.270001	38.029999
CCL	2010-03-31	39.07	39.169998	38.709999	38.880001	29.062172	3,078,500	38.9575	38.957012	39.169998	38.709999	38.878	37.785	35.5536	0.860034	38.333609	37.321436	36.083282	0.48	0.71219	0.681028	36.999907	up	38.333609	37.321436	1.012173	0.990562	0.021612	39.505067	36.064933	69.906315	38.119999	36.799999	33.475001	33.270001	36.68
CCL	2010-04-01	39.389999	39.540001	38.919998	39.240002	29.331268	2,537,200	39.2725	38.957256	39.540001	38.919998	39.018	37.9395	35.6522	0.827803	38.473054	37.463552	36.207075	0.66	0.708462	0.678925	37.193224	up	38.473054	37.463552	1.009502	0.99435	0.015152	39.595106	36.283894	72.34884	38.215	37.210001	33.995	33.525	39.209999
CCL	2010-04-05	39.34	39.799999	39.189999	39.389999	29.443392	2,883,800	39.429999	39.114878	39.799999	39.114878	39.136	38.057	35.7558	0.859578	38.614122	37.606251	36.331895	0.61	0.701429	0.672033	37.478901	up	38.614122	37.606251	1.007871	0.997054	0.010817	39.776157	36.337843	73.320479	38.93	37.379999	34.037501	33.715	38.880001
CCL	2010-04-06	39.110001	39.41	39.02	39.330002	29.398544	2,844,200	39.217501	39.272439	39.41	39.02	39.206001	38.1765	35.8764	0.862245	38.724258	37.733937	36.449468	0.39	0.679184	0.643829	37.478901	up	38.724258	37.733937	0.990321	0.995707	-0.005386	39.90099	36.45201	72.227217	38.93	37.674999	34.310001	33.915	40.080002
CCL	2010-04-07	38.75	39.009998	38.009998	38.299999	28.628632	5,311,000	38.517499	39.24497	39.24497	38.009998	39.028001	38.2445	35.9712	0.811746	38.658987	37.775867	36.522038	1.320004	0.724957	0.711447	37.478901	up	38.658987	37.775867	0.88312	0.97319	-0.09007	39.867992	36.621008	56.618955	38.904999	37.674999	34.4	33.915	38.900002
CCL	2010-04-08	37.93	38.82	37.84	38.59	28.84539	4,469,100	38.295	38.881234	38.881234	37.84	38.97	38.3155	36.0682	0.774043	38.648374	37.836173	36.603135	0.98	0.743174	0.738302	37.478901	up	38.648374	37.836173	0.8122	0.940992	-0.128792	39.863585	36.767415	59.28665	38.82	37.674999	34.709999	34.225	37.57
CCL	2010-04-09	38.860001	38.98	38.48	38.98	29.136917	2,954,200	38.825	38.588117	38.98	38.48	38.918	38.402	36.1702	0.744818	38.699393	37.920901	36.696345	0.5	0.725805	0.714472	37.478901	up	38.699393	37.920901	0.778492	0.908492	-0.13	39.891636	36.912364	62.616087	38.82	37.815001	34.709999	34.225	38.119999
CCL	2010-04-12	39.169998	39.290001	38.709999	38.82	29.017323	3,937,000	38.9975	38.706559	39.290001	38.706559	38.804	38.4685	36.2584	0.717997	38.717948	37.987501	36.779626	0.580002	0.71539	0.701025	37.478901	up	38.717948	37.987501	0.730447	0.872883	-0.142436	39.904493	37.032507	60.432626	38.82	38.029999	34.709999	34.225	37.419998
CCL	2010-04-13	39.080002	39.099998	38.209999	38.860001	29.047224	5,295,400	38.8125	38.852029	39.099998	38.209999	38.71	38.554	36.369	0.651456	38.739802	38.052131	36.861209	0.889999	0.727862	0.719922	37.478901	up	38.739802	38.052131	0.687672	0.835841	-0.148169	39.856911	37.251089	60.800648	38.82	38.06	34.875	34.390001	37.02
CCL	2010-04-14	38.889999	39.16	38.540001	39.16	29.271461	3,909,500	38.9375	38.832265	39.16	38.540001	38.882	38.656	36.4694	0.569686	38.804448	38.134195	36.951358	0.619999	0.720158	0.70993	37.478901	up	38.804448	38.134195	0.670253	0.802723	-0.13247	39.795371	37.516629	63.539643	38.82	38.06	35.142501	34.455001	35.119999
CCL	2010-04-15	39.119999	39.799999	38.93	39.48	29.510666	4,152,900	39.3325	38.884882	39.799999	38.884882	39.06	38.75	36.5672	0.540633	38.908379	38.233884	37.05052	0.869999	0.730861	0.725937	37.478901	up	38.908379	38.233884	0.674495	0.777077	-0.102583	39.831267	37.668733	66.248698	38.82	38.185	35.300001	34.455001	35.610001
CCL	2010-04-16	39.43	39.450001	38.43	38.970001	29.129444	4,582,700	39.070001	39.108691	39.450001	38.43	39.058	38.8155	36.6548	0.477267	38.917859	38.288412	37.125794	1.05	0.753656	0.758343	37.478901	up	38.917859	38.288412	0.629448	0.747552	-0.118104	39.770035	37.860965	58.755772	38.82	38.25	35.38	34.515001	35.360001
CCL	2010-04-19	38.299999	39.040001	38.23	38.900002	29.07712	4,038,000	38.617501	39.089346	39.089346	38.23	39.074001	38.8795	36.7748	0.385521	38.915112	38.333715	37.195371	0.810001	0.757681	0.763509	37.478901	up	38.915112	38.333715	0.581398	0.714321	-0.132923	39.650542	38.108459	57.789652	38.82	38.289999	35.5275	34.515001	35.220001
CCL	2010-04-20	38.990002	40.049999	38.990002	39.919998	29.83954	5,813,100	39.4875	38.853423	40.049999	38.853423	39.286	38.98	36.9226	0.381451	39.06971	38.451217	37.302219	1.149997	0.785704	0.802158	37.478901	up	39.06971	38.451217	0.618493	0.695155	-0.076662	39.742903	38.217097	66.447294	38.945	38.414999	35.647499	34.634999	34.959999
CCL	2010-04-21	39.650002	40.32	39.52	40.23	30.071276	4,312,500	39.930001	39.170462	40.32	39.170462	39.5	39.051	37.064	0.470016	39.248216	38.582979	37.417034	0.8	0.786725	0.801942	37.514174	up	39.248216	38.582979	0.665237	0.689172	-0.023934	39.991031	38.110969	68.558064	39.265	38.55	35.647499	34.634999	36.779999
CCL	2010-04-22	39.68	41.77	39.509998	41.599998	31.095333	8,159,200	40.639999	39.550231	41.77	39.509998	39.924	39.208	37.24	0.720106	39.610029	38.806462	37.581072	2.260002	0.891959	0.947748	37.796755	up	39.610029	38.806462	0.803567	0.712051	0.091516	40.648213	37.767788	75.802746	39.99	39.33	35.8075	34.634999	36.23
CCL	2010-04-23	41.860001	42.810001	41.740002	42.77	31.969875	8,249,500	42.295001	40.095115	42.810001	40.095115	40.684	39.4195	37.4432	1.056296	40.096178	39.100057	37.784559	1.210003	0.914676	0.973974	39.353081	up	40.096178	39.100057	0.996121	0.768865	0.227256	41.532093	37.306907	80.033867	40.51	39.85	36.034999	34.725	35.669998
CCL	2010-04-26	43.09	44.209999	42.950001	43.849998	32.777157	9,082,800	43.525	41.195058	44.209999	41.195058	41.673999	39.672	37.6566	1.435818	40.673689	39.451905	38.022419	1.439999	0.952199	1.020576	40.518272	up	40.673689	39.451905	1.221784	0.859449	0.362336	42.543636	36.800364	82.990526	41.22	40.549999	36.05	34.765	37.040001
CCL	2010-04-27	43.169998	43.619999	42.279999	42.43	31.715744	7,457,600	42.874999	42.360029	43.619999	42.279999	42.175999	39.8445	37.8488	1.550933	40.943891	39.672504	38.195266	1.569999	0.996328	1.075518	40.518272	up	40.943891	39.672504	1.271386	0.941836	0.32955	42.946366	36.742634	68.605362	41.22	40.549999	36.345	35.06	37.169998
CCL	2010-04-28	41.93	42.110001	41.380001	41.59	31.087856	8,604,600	41.752501	42.617514	42.617514	41.380001	42.447999	39.9645	38.011	1.589983	41.043292	39.814541	38.328392	1.049999	1.000162	1.072966	40.518272	up	41.043292	39.814541	1.228751	0.999219	0.229532	43.144466	36.784534	61.783046	41.22	41.025	36.45	35.06	35.290001
CCL	2010-04-29	42	43.189999	42	43.16	32.261406	4,508,000	42.5875	42.185007	43.189999	42	42.76	40.1785	38.194	1.719119	41.368939	40.062353	38.517867	1.599999	1.043007	1.12567	40.518272	up	41.368939	40.062353	1.306587	1.060693	0.245894	43.616738	36.740262	68.156803	41.22	41.025	37.12	35.594999	34.560001
CCL	2010-04-30	42.779999	43.139999	41.57	41.700001	31.170071	5,973,800	42.2975	42.386253	43.139999	41.57	42.546	40.3015	38.3524	1.736355	41.419872	40.18366	38.642657	1.59	1.082078	1.172103	40.518272	up	41.419872	40.18366	1.236212	1.095797	0.140415	43.77421	36.82879	58.402265	41.600001	41.025	37.229999	35.594999	34.959999
CCL	2010-05-03	42.060001	42.5	41.91	42.419998	31.708261	3,155,300	42.2225	42.341877	42.5	41.91	42.26	40.453	38.523	1.784167	41.573738	40.349315	38.790788	0.799999	1.06193	1.134892	40.518272	up	41.573738	40.349315	1.224423	1.121522	0.102901	44.021334	36.884666	61.340689	41.859999	41.025	37.229999	35.594999	34.709999
CCL	2010-05-04	41.540001	41.599998	40.34	40.599998	30.347843	4,773,200	41.019999	42.282188	42.282188	40.34	41.893999	40.5165	38.6528	1.764588	41.423931	40.367884	38.861737	2.079998	1.134649	1.229403	40.518272	up	41.423931	40.367884	1.056048	1.108427	-0.052379	44.045675	36.987324	51.447536	41.859999	41.025	37.229999	35.594999	36.330002
CCL	2010-05-05	39.689999	40.349998	39.23	39.599998	29.600361	6,398,100	39.717499	41.651094	41.651094	39.23	41.495999	40.5815	38.7714	1.701458	41.143326	40.311003	38.890689	1.369998	1.151459	1.243462	43.520386	down	41.143326	40.311003	0.832323	1.053206	-0.220883	43.984416	37.178584	46.965472	41.72	41.025	37.257499	35.594999	36.310001

Subsets and Splits

No community queries yet

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