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	2012-04-30	32.540001	32.720001	32.369999	32.490002	25.373034	2,116,700	32.530001	32.534442	32.720001	32.369999	32.392001	31.664	31.4122	0.666218	32.105278	31.848406	31.718967	0.470001	0.626041	0.607716	31.110949	up	32.105278	31.848406	0.256872	0.147339	0.109533	32.996436	30.331564	56.817201	32.085001	31.595002	31.432501	32.19	31.82
CCL	2012-05-01	32.52	33.23	32.5	33.009998	25.779131	2,645,500	32.815	32.532222	33.23	32.5	32.602	31.73	31.453	0.731149	32.244466	31.93445	31.769596	0.739998	0.634181	0.620944	31.110949	up	32.244466	31.93445	0.310016	0.179874	0.130142	33.192298	30.267702	61.04662	32.125	31.635001	31.557501	32.19	32.150002
CCL	2012-05-02	32.610001	33.139999	32.59	33.060001	25.818176	3,763,300	32.85	32.673611	33.139999	32.59	32.796001	31.7995	31.4994	0.788927	32.369933	32.017824	31.8202	0.549999	0.628168	0.61385	31.110949	up	32.369933	32.017824	0.352109	0.214321	0.137788	33.377353	30.221647	61.437743	32.125	31.635001	31.640001	32.19	33.029999
CCL	2012-05-03	32.919998	32.970001	32.400002	32.540001	25.412088	3,478,600	32.707501	32.761805	32.970001	32.400002	32.788	31.891	31.5482	0.761563	32.396097	32.056504	31.848428	0.659999	0.630441	0.618465	31.110949	up	32.396097	32.056504	0.339593	0.239375	0.100218	33.414126	30.367874	55.227413	32.125	31.635001	31.665	32.19	32.720001
CCL	2012-05-04	32.310001	32.470001	32.060001	32.259998	25.193411	3,633,300	32.275	32.734653	32.734653	32.060001	32.672	31.97	31.5902	0.709499	32.375159	32.071578	31.864568	0.48	0.619696	0.604618	31.110949	up	32.375159	32.071578	0.303581	0.252217	0.051365	33.388999	30.551001	52.1694	32.335001	31.635001	31.665	31.810001	33.82
CCL	2012-05-07	31.67	32.150002	31.639999	31.99	24.982563	3,286,000	31.8625	32.504827	32.504827	31.639999	32.572	32.0185	31.6306	0.673375	32.315904	32.065535	31.869486	0.619999	0.619717	0.606156	31.110949	up	32.315904	32.065535	0.250369	0.251847	-0.001478	33.365251	30.671749	49.33277	32.435	31.635001	31.615	31.04	33.580002
CCL	2012-05-08	32.09	32.169998	31.389999	31.84	24.865416	4,105,900	31.872499	32.183663	32.183663	31.389999	32.338	32.086	31.6682	0.572147	32.242688	32.048828	31.86833	0.779999	0.631166	0.62354	31.110949	up	32.242688	32.048828	0.193859	0.240249	-0.04639	33.230293	30.941707	47.778472	32.31	31.635001	31.615	31.04	34.560001
CCL	2012-05-09	31.02	31.58	31.02	31.34	24.474945	3,453,700	31.24	32.028081	32.028081	31.02	31.994	32.0905	31.6948	0.565541	32.103813	31.996323	31.847611	0.82	0.644654	0.643186	31.110949	up	32.103813	31.996323	0.10749	0.213698	-0.106208	33.221582	30.959418	42.923793	32.125	31.635001	31.615	31.04	34.759998
CCL	2012-05-10	31.799999	31.83	31.290001	31.370001	24.498379	3,150,600	31.5725	31.634041	31.83	31.290001	31.76	32.087	31.7164	0.569978	31.990919	31.949928	31.828881	0.539999	0.637179	0.632868	31.110949	up	31.990919	31.949928	0.04099	0.179156	-0.138166	33.226956	30.947044	43.296092	32.125	31.635001	31.6325	31.04	34.720001
CCL	2012-05-11	31.34	32.009998	31.24	31.459999	24.568659	3,114,200	31.512499	31.60327	32.009998	31.24	31.6	32.099	31.7356	0.553039	31.909239	31.913637	31.814416	0.769998	0.646666	0.646581	31.110949	up	31.909239	31.913637	-0.004399	0.142445	-0.146844	33.205077	30.992923	44.466331	32.125	31.635001	31.42	31.04	35.110001
CCL	2012-05-14	31.139999	31.700001	31.09	31.629999	24.70142	3,964,000	31.39	31.557885	31.700001	31.09	31.528	32.1085	31.7568	0.542657	31.866279	31.892627	31.807183	0.610001	0.644047	0.642923	31.110949	up	31.866279	31.892627	-0.026348	0.108686	-0.135035	33.193814	31.023186	46.703809	32.08	31.635001	31.37	31.04	35.34
CCL	2012-05-15	31.73	32.369999	31.690001	31.92	24.927893	4,365,300	31.9275	31.473942	32.369999	31.473942	31.544	32.108	31.7888	0.542835	31.874543	31.894655	31.811608	0.74	0.650901	0.65263	31.110949	up	31.874543	31.894655	-0.020111	0.082927	-0.103038	33.193669	31.02233	50.376819	31.995001	31.635001	31.3075	31.04	34.580002
CCL	2012-05-16	32.119999	32.389999	31.73	31.76	24.80294	3,421,300	32	31.700721	32.389999	31.700721	31.628	32.0945	31.8344	0.548207	31.856921	31.88468	31.809584	0.659999	0.651551	0.653367	31.110949	up	31.856921	31.88468	-0.027759	0.06079	-0.088549	33.190915	30.998085	48.395142	31.745001	32.055	31.1875	31.04	33.66
CCL	2012-05-17	31.85	31.940001	31.299999	31.58	24.662367	5,971,000	31.6675	31.85036	31.940001	31.299999	31.67	32.0435	31.8574	0.546147	31.814318	31.862111	31.800581	0.640002	0.650726	0.652031	31.110949	up	31.814318	31.862111	-0.047793	0.039073	-0.086866	33.135794	30.951205	46.193628	31.705	32.115	31.14	31.04	33.5
CCL	2012-05-18	31.530001	31.610001	30.690001	30.860001	24.100084	7,365,100	31.172501	31.75893	31.75893	30.690001	31.55	32.0025	31.8556	0.602721	31.6675	31.787881	31.763695	0.92	0.66996	0.678828	33.186484	down	31.6675	31.787881	-0.120381	0.007182	-0.127563	33.207942	30.797058	38.62478	31.54	31.960001	31.2725	31.04	33.73
CCL	2012-05-21	30.98	31.76	30.799999	31.74	24.787325	3,996,400	31.32	31.465716	31.76	30.799999	31.572	32.016	31.879	0.593113	31.678654	31.784334	31.762766	0.960001	0.690677	0.706945	33.186484	down	31.678654	31.784334	-0.10568	-0.01539	-0.09029	33.202226	30.829774	49.51311	31.54	31.960001	31.272501	31.04	33.75
CCL	2012-05-22	32.18	32.400002	31.940001	32.029999	25.013798	5,309,400	32.137501	31.392858	32.400002	31.392858	31.594	32.0195	31.902	0.592972	31.732707	31.802532	31.773246	0.660002	0.688486	0.702251	33.186484	down	31.732707	31.802532	-0.069825	-0.026277	-0.043548	33.205444	30.833556	52.503507	31.545002	31.960001	31.247501	31.04	33.740002
CCL	2012-05-23	31.74	31.98	31.42	31.85	25.068897	4,073,200	31.7475	31.765179	31.98	31.42	31.612	32.0075	31.8982	0.593898	31.750752	31.806048	31.776256	0.609999	0.68288	0.693026	33.186484	down	31.750752	31.806048	-0.055296	-0.032081	-0.023215	33.195295	30.819705	50.50395	31.545002	31.960001	31.252501	31.04	34.27
CCL	2012-05-24	32.040001	32.189999	31.82	32.16	25.312891	3,767,000	32.0525	31.75634	32.189999	31.75634	31.728	31.9865	31.9028	0.579848	31.813713	31.832267	31.791304	0.369999	0.660531	0.660723	33.186484	down	31.813713	31.832267	-0.018553	-0.029375	0.010822	33.146196	30.826804	53.769458	31.545002	31.960001	31.285001	31.04	34.419998
CCL	2012-05-25	32.150002	32.330002	31.870001	31.950001	25.147598	3,290,400	32.075002	31.90442	32.330002	31.870001	31.946	31.942	31.894	0.543939	31.834681	31.840988	31.797528	0.460001	0.646207	0.640651	33.186484	down	31.834681	31.840988	-0.006307	-0.024762	0.018455	33.029878	30.854122	51.300346	31.545002	31.960001	31.417501	31.04	34.290001
CCL	2012-05-29	32.169998	32.330002	31.959999	32.259998	25.3916	3,002,600	32.179999	31.989711	32.330002	31.959999	32.05	31.9305	31.8928	0.534085	31.900114	31.872025	31.815664	0.380001	0.627193	0.614586	33.186484	down	31.900114	31.872025	0.028089	-0.014192	0.04228	32.99867	30.86233	54.613607	31.545002	31.960001	31.417501	31.04	33.990002
CCL	2012-05-30	31.9	32.16	31.860001	31.92	25.123989	5,811,200	31.96	32.084855	32.16	31.860001	32.028	31.876	31.8746	0.469887	31.903173	31.875579	31.819755	0.399997	0.610964	0.593127	33.186484	down	31.903173	31.875579	0.027594	-0.005834	0.033429	32.815774	30.936226	50.551361	31.545002	31.960001	31.6275	31.04	33.68
CCL	2012-05-31	32.029999	32.330002	31.690001	32.09	25.257795	5,363,200	32.035	32.022428	32.330002	31.690001	32.076	31.8275	31.8668	0.383335	31.931916	31.891462	31.830353	0.640001	0.613038	0.597814	33.186484	down	31.931916	31.891462	0.040454	0.003423	0.037031	32.59417	31.06083	52.455602	31.545002	31.960001	31.6575	31.04	33.299999
CCL	2012-06-01	31.549999	31.709999	31.030001	31.08	24.462831	5,862,500	31.3425	32.028714	32.028714	31.030001	31.86	31.7545	31.847	0.379507	31.800852	31.831354	31.800928	1.059999	0.644964	0.644033	33.186484	down	31.800852	31.831354	-0.030502	-0.003362	-0.02714	32.513514	30.995485	42.085995	31.600001	31.960001	31.6575	31.04	32.939999
CCL	2012-06-04	31.110001	31.33	30.65	31.02	24.415607	4,067,100	31.0275	31.685607	31.685607	30.65	31.674	31.6925	31.8302	0.393605	31.680721	31.771254	31.770303	0.68	0.647467	0.647629	32.932888	down	31.680721	31.771254	-0.090533	-0.020796	-0.069737	32.47971	30.90529	41.560384	31.525001	31.94	31.6575	31.04	32.810001
CCL	2012-06-05	30.83	31.26	30.83	31.08	24.462831	3,162,100	31	31.356554	31.356554	30.83	31.438	31.647	31.8136	0.409674	31.588302	31.72005	31.743232	0.43	0.631933	0.625867	32.9226	down	31.588302	31.72005	-0.131747	-0.042986	-0.088761	32.466347	30.827653	42.335946	31.490001	31.94	31.840001	31.150001	32.099998
CCL	2012-06-06	31.41	31.92	31.35	31.82	25.04528	2,822,000	31.625	31.178277	31.92	31.178277	31.418	31.646	31.798	0.409202	31.623948	31.727453	31.746243	0.84	0.646795	0.64728	32.9226	down	31.623948	31.727453	-0.103505	-0.05509	-0.048415	32.464403	30.827596	50.977132	31.490001	31.94	31.840001	31.150001	32.439999
CCL	2012-06-07	32.43	32.529999	32.060001	32.150002	25.305017	4,072,700	32.292501	31.401638	32.529999	31.401638	31.43	31.6865	31.7918	0.417326	31.704879	31.758753	31.762077	0.709999	0.65131	0.653552	32.9226	down	31.704879	31.758753	-0.053874	-0.054847	0.000973	32.521151	30.851849	54.268335	31.59	31.895	31.88	31.19	32.459999
CCL	2012-06-08	32.029999	33.049999	31.9	33.029999	25.997662	4,816,600	32.502499	31.847069	33.049999	31.847069	31.82	31.7695	31.804	0.506593	31.908744	31.85292	31.811799	1.149999	0.686931	0.703197	30.36541	up	31.908744	31.85292	0.055824	-0.032712	0.088537	32.782686	30.756314	61.660216	31.85	31.85	31.88	31.19	32.790001
CCL	2012-06-11	33.049999	33.119999	32.689999	32.720001	25.75366	4,267,300	32.895	32.174784	33.119999	32.174784	32.16	31.8325	31.8176	0.543109	32.033553	31.917148	31.847415	0.43	0.668578	0.675877	30.877368	up	32.033553	31.917148	0.116405	-0.002889	0.119294	32.918717	30.746283	58.097681	31.885	31.885	31.88	31.19	32.939999
CCL	2012-06-12	32.91	33.919998	32.82	33.82	26.619465	6,574,200	33.367499	32.534892	33.919998	32.534892	32.708	31.942	31.8524	0.698635	32.308391	32.0581	31.924771	1.199997	0.706537	0.728289	31.185132	up	32.308391	32.0581	0.250291	0.047747	0.202544	33.339269	30.544731	65.675959	32.284999	32.284999	31.985001	31.19	33.400002
CCL	2012-06-13	33.509998	34.25	33.400002	33.580002	26.430569	5,804,000	33.685001	32.951196	34.25	32.951196	33.060001	32.025	31.8902	0.788687	32.504023	32.170833	31.989682	0.849998	0.716784	0.74046	31.603622	up	32.504023	32.170833	0.33319	0.104836	0.228354	33.602373	30.447627	62.998856	32.45	32.45	32.035	31.19	32.91
CCL	2012-06-14	33.720001	34.630001	33.560001	34.560001	27.201914	5,417,500	34.117501	33.318098	34.630001	33.318098	33.542001	32.165	31.948	0.96743	32.820328	32.347809	32.090479	1.07	0.742014	0.773414	31.77476	up	32.820328	32.347809	0.472519	0.178372	0.294147	34.099861	30.23014	68.62318	32.640001	32.640001	31.9725	31.19	32.279999
CCL	2012-06-15	34.400002	34.880001	34.380001	34.759998	27.359333	5,376,100	34.605001	33.7178	34.880001	33.7178	33.888	32.324	32.029	1.116118	33.118738	32.526489	32.195166	0.5	0.724727	0.746072	32.391784	up	33.118738	32.526489	0.592249	0.261148	0.331101	34.556236	30.091764	69.637501	32.855001	32.765001	31.88	31.19	31.879999
CCL	2012-06-18	34.650002	35.099998	34.5	34.720001	27.32785	3,981,900	34.7425	34.1614	35.099998	34.1614	34.288	32.517	32.1098	1.181463	33.365086	32.688972	32.294179	0.599998	0.715818	0.731465	32.605604	up	33.365086	32.688972	0.676115	0.344141	0.331974	34.879925	30.154075	69.156013	33.224999	32.874999	31.88	31.225	32.419998
CCL	2012-06-19	35.259998	35.48	35.029999	35.110001	27.634809	6,483,700	35.22	34.45195	35.48	34.45195	34.546001	32.6855	32.1916	1.299257	33.633535	32.868307	32.404603	0.759999	0.718974	0.734318	33.052044	up	33.633535	32.868307	0.765228	0.428358	0.336869	35.284014	30.086986	71.24384	33.69	33.065	31.88	31.225	32.720001
CCL	2012-06-20	35.509998	35.610001	35.16	35.34	27.815847	4,448,800	35.405	34.835975	35.610001	34.835975	34.898	32.851	32.2886	1.416857	33.896068	33.051396	32.519717	0.5	0.703333	0.710887	33.252341	up	33.896068	33.051396	0.844672	0.511621	0.333051	35.684714	30.017286	72.42912	33.755	33.13	31.8575	31.225	33.799999
CCL	2012-06-21	35.509998	35.59	34.450001	34.580002	27.217653	5,854,200	35.0325	35.120487	35.59	34.450001	34.902	32.9875	32.3552	1.446538	34.001289	33.164626	32.600513	1.139999	0.734523	0.753798	33.252341	up	34.001289	33.164626	0.836663	0.57663	0.260033	35.880577	30.094424	63.164381	34.15	33.13	31.815001	31.225	33.75
CCL	2012-06-22	34.740002	34.810001	33.25	33.66	26.493528	11,570,700	34.115001	35.076494	35.076494	33.25	34.682001	33.0625	32.3996	1.440248	33.948783	33.20132	32.642061	1.560001	0.793486	0.834418	33.252341	up	33.948783	33.20132	0.747463	0.610796	0.136666	35.942997	30.182004	54.136761	34.215001	33.13	31.9	31.225	33.279999
CCL	2012-06-25	33.369999	33.779999	33.259998	33.5	26.367599	6,600,500	33.477499	34.595747	34.595747	33.259998	34.438001	33.14	32.4452	1.418777	33.879739	33.223445	32.675706	0.520001	0.773951	0.802976	33.252341	up	33.879739	33.223445	0.656295	0.619896	0.036399	35.977553	30.302447	52.725404	34.430001	33.13	31.91	31.225	33.610001
CCL	2012-06-26	33.490002	33.990002	33.360001	33.73	26.548628	4,132,800	33.642501	34.036623	34.036623	33.360001	34.162	33.2135	32.491	1.40883	33.856702	33.260967	32.717051	0.630001	0.763669	0.785679	33.252341	up	33.856702	33.260967	0.595735	0.615064	-0.019328	36.031161	30.395839	54.55933	34.430001	33.13	31.75	31.49	33.029999
CCL	2012-06-27	33.439999	33.869999	33.34	33.75	26.56436	3,865,300	33.6	33.839562	33.869999	33.34	33.844	33.305	32.5274	1.379521	33.840287	33.297192	32.757558	0.529999	0.746978	0.760111	33.252341	up	33.840287	33.297192	0.543095	0.60067	-0.057575	36.064043	30.545958	54.723809	34.430001	33.13	31.75	31.635001	34.029999
CCL	2012-06-28	33.580002	33.900002	33.349998	33.740002	26.556492	3,520,000	33.642501	33.719781	33.900002	33.349998	33.676	33.3875	32.5616	1.352101	33.824858	33.329993	32.796086	0.550004	0.732909	0.7391	33.252341	up	33.824858	33.329993	0.494866	0.579509	-0.084643	36.091703	30.683298	54.617379	34.430001	33.13	31.752501	31.635001	34.18
CCL	2012-06-29	34.700001	34.700001	34.189999	34.27	26.973663	4,299,000	34.465	33.681141	34.700001	33.681141	33.798	33.547	32.595	1.249859	33.893342	33.399623	32.853886	0.959999	0.749129	0.76119	33.252341	up	33.893342	33.399623	0.493719	0.562351	-0.068632	36.046719	31.047282	59.152601	34.430001	33.13	31.752501	31.635001	34.43
CCL	2012-07-02	34.52	34.549999	34.150002	34.419998	27.091717	3,861,300	34.41	34.073071	34.549999	34.073071	33.982	33.717	32.6498	1.111642	33.974366	33.475206	32.915302	0.399997	0.724191	0.725071	33.252341	up	33.974366	33.475206	0.49916	0.549713	-0.050553	35.940285	31.493716	60.359967	34.430001	33.13	31.752501	31.635001	34.099998
CCL	2012-07-03	34.279999	34.470001	34.16	34.290001	26.989403	2,024,800	34.3	34.241535	34.470001	34.16	34.094	33.8775	32.7062	0.927321	34.022925	33.535561	32.969212	0.310001	0.694606	0.683564	33.252341	up	34.022925	33.535561	0.487364	0.537243	-0.049879	35.732143	32.022858	58.73951	34.42	33.13	31.752501	31.635001	34.009998
CCL	2012-07-05	34.27	34.360001	33.880001	33.990002	26.753273	3,009,400	34.125001	34.270768	34.360001	33.880001	34.142001	33.986001	32.7468	0.790818	34.01786	33.569224	33.009243	0.48	0.679277	0.663207	33.252341	up	34.01786	33.569224	0.448636	0.519522	-0.070885	35.567637	32.404364	55.06551	34.030001	33.13	31.752501	31.635001	34.049999
CCL	2012-07-06	34	34	33.459999	33.68	26.509277	2,722,600	33.785	34.197884	34.197884	33.459999	34.13	34.0625	32.7786	0.668391	33.965881	33.577429	33.035547	0.540001	0.669329	0.650887	33.252341	up	33.965881	33.577429	0.388452	0.493308	-0.104856	35.399282	32.725719	51.482116	33.98	33.13	31.752501	31.635001	33.990002
CCL	2012-07-09	33.689999	33.75	33.110001	33.299999	26.210182	2,430,800	33.4625	33.991442	33.991442	33.110001	33.936	34.076	32.793	0.648881	33.863438	33.556879	33.045918	0.639999	0.667234	0.649798	33.252341	up	33.863438	33.556879	0.306559	0.455958	-0.149399	35.373762	32.778239	47.409398	33.905001	33.13	31.752501	31.635001	33.990002
CCL	2012-07-10	33.68	33.709999	32.779999	32.939999	25.926826	3,191,800	33.277499	33.726971	33.726971	32.779999	33.64	34.087	32.795	0.62615	33.72137	33.511184	33.041764	0.93	0.686003	0.677818	35.278454	down	33.72137	33.511184	0.210186	0.406804	-0.196617	35.339301	32.834699	43.868728	33.74	33.13	31.780001	31.635001	33.68
CCL	2012-07-11	33	33.049999	32.439999	32.810001	25.824499	2,969,700	32.825	33.502235	33.502235	32.439999	33.344	34.0365	32.8014	0.686626	33.58116	33.459245	33.032675	0.61	0.680574	0.671036	34.758108	down	33.58116	33.459245	0.121915	0.349826	-0.227911	35.409753	32.663248	42.630612	33.57	33.220001	31.732501	31.635001	34
CCL	2012-07-12	32.540001	32.599998	31.99	32.099998	25.265665	5,531,700	32.307499	33.163617	33.163617	31.99	32.965999	33.9625	32.7832	0.807523	33.353289	33.35856	32.9961	0.820001	0.690533	0.685933	34.352798	down	33.353289	33.35856	-0.005271	0.278807	-0.284078	35.577547	32.347453	36.561339	33.345001	33.480001	31.715001	31.635001	34.139999
CCL	2012-07-13	32.240002	32.52	32.220001	32.439999	25.533278	2,744,300	32.355001	32.735558	32.735558	32.220001	32.717999	33.8565	32.7708	0.862251	33.212783	33.290518	32.974292	0.420002	0.67121	0.65934	34.34802	down	33.212783	33.290518	-0.077735	0.207498	-0.285234	35.581003	32.131998	40.90048	33.27	33.755	31.715001	31.635001	34.25
CCL	2012-07-16	32.560001	32.599998	32.200001	32.459999	25.549017	2,537,000	32.455	32.545279	32.599998	32.200001	32.549999	33.7415	32.7692	0.888389	33.09697	33.228998	32.954124	0.399997	0.651837	0.633405	34.300216	down	33.09697	33.228998	-0.132028	0.139593	-0.271621	35.518279	31.964722	41.155451	33.230001	33.755	31.7425	31.635001	34.599998
CCL	2012-07-17	32.450001	32.970001	32.279999	32.790001	25.808767	3,157,900	32.622501	32.50014	32.970001	32.279999	32.52	33.645	32.7798	0.8813	33.049744	33.19648	32.947687	0.690002	0.654563	0.639065	34.300216	down	33.049744	33.19648	-0.146736	0.082327	-0.229063	35.407601	31.882399	45.345361	33.175001	33.800001	31.85	31.635001	34.09
CCL	2012-07-18	32.490002	33.110001	32.32	32.939999	25.926826	2,714,400	32.715	32.56132	33.110001	32.32	32.545999	33.5365	32.7988	0.823103	33.03286	33.177481	32.947386	0.790001	0.664237	0.654159	34.300216	down	33.03286	33.177481	-0.144621	0.036937	-0.181559	35.182706	31.890294	47.186134	32.995	33.800001	31.885	31.635001	33.310001
CCL	2012-07-19	33.040001	33.73	32.98	33.400002	26.288883	3,681,800	33.287501	32.63816	33.73	32.63816	32.806	33.4395	32.83	0.705255	33.089343	33.193964	32.965136	0.790001	0.673221	0.667743	34.300216	down	33.089343	33.193964	-0.104621	0.008626	-0.113247	34.85001	32.02899	52.472726	32.87	33.800001	32.284999	31.98	33.27
CCL	2012-07-20	33.25	33.299999	32.849998	32.91	25.903215	3,843,000	33.077499	32.962831	33.299999	32.849998	32.9	33.356	32.8614	0.660562	33.061752	33.17293	32.962973	0.550004	0.664419	0.655969	34.300216	down	33.061752	33.17293	-0.111178	-0.015335	-0.095843	34.677123	32.034877	47.06798	32.86	33.800001	32.45	32.145001	33.959999
CCL	2012-07-23	32.240002	32.459999	31.809999	32.279999	25.407343	2,881,900	32.1975	33.020165	33.020165	31.809999	32.864	33.287	32.8796	0.698142	32.941482	33.106787	32.93619	1.100001	0.695532	0.700372	34.236116	down	32.941482	33.106787	-0.165304	-0.045329	-0.119976	34.683283	31.890717	41.193157	32.77	33.71	32.640001	32.335001	34.98
CCL	2012-07-24	32.369999	32.419998	31.65	31.879999	25.092505	3,513,800	32.079999	32.608832	32.608832	31.65	32.682	33.206	32.888	0.763086	32.778177	33.015914	32.894771	0.769998	0.700851	0.707335	34.157003	down	32.778177	33.015914	-0.237736	-0.08381	-0.153926	34.732171	31.679829	37.954012	32.69	33.63	32.810001	32.460001	35.18
CCL	2012-07-25	32.380001	32.599998	32.009998	32.419998	25.517534	4,118,500	32.352499	32.344416	32.599998	32.009998	32.578	33.1405	32.9038	0.771912	32.723073	32.971772	32.876152	0.719999	0.702219	0.708601	34.157003	down	32.723073	32.971772	-0.248699	-0.116788	-0.131911	34.684324	31.596676	44.319426	32.69	33.63	33.049999	32.57	35.029999
CCL	2012-07-26	32.459999	32.849998	31.9	32.720001	25.75366	5,965,900	32.4825	32.348457	32.849998	31.9	32.441999	33.089	32.9198	0.76342	32.7226	32.953122	32.870029	0.949998	0.719918	0.732741	34.157003	down	32.7226	32.953122	-0.230522	-0.139535	-0.090987	34.61584	31.56216	47.539478	32.69	33.63	33.3775	32.760001	34.68
CCL	2012-07-27	32.860001	33.93	32.82	33.799999	26.603725	4,558,400	33.3525	32.415478	33.93	32.415478	32.619999	33.092	32.9606	0.766226	32.888354	33.015854	32.906498	1.209999	0.754923	0.780467	34.157003	down	32.888354	33.015854	-0.1275	-0.137128	0.009628	34.624451	31.559548	57.1472	32.79	33.62	33.4425	32.825001	34.790001
CCL	2012-07-30	33.799999	34.040001	33.66	33.75	26.56436	3,041,000	33.8125	32.883989	34.040001	32.883989	32.913999	33.066	33.004	0.732217	33.020915	33.070235	32.939577	0.380001	0.728143	0.74042	34.157003	down	33.020915	33.070235	-0.04932	-0.119566	0.070246	34.530434	31.601566	56.630119	32.845001	33.230001	33.64	32.825001	34.720001
CCL	2012-07-31	33.560001	33.720001	33.25	33.279999	26.194437	4,328,500	33.4525	33.348245	33.720001	33.25	33.193999	33.009	33.0524	0.6623	33.060774	33.085773	32.952927	0.5	0.711847	0.716378	34.157003	down	33.060774	33.085773	-0.024999	-0.100653	0.075654	34.333601	31.684399	51.878186	32.845001	33.175001	33.672501	33.13	35.93
CCL	2012-08-01	33.68	33.98	33.400002	33.610001	26.454178	3,856,700	33.667501	33.400372	33.98	33.400002	33.432	32.975	33.0898	0.608333	33.14527	33.124605	32.978694	0.700001	0.711001	0.71474	34.157003	down	33.14527	33.124605	0.020666	-0.076389	0.097055	34.191666	31.758334	54.749301	32.845001	33.175001	33.780001	33.13	37.049999
CCL	2012-08-02	33.360001	33.77	32.639999	33.029999	25.997662	4,726,600	33.2	33.533937	33.77	32.639999	33.494	32.927	33.1098	0.559983	33.127536	33.117597	32.980706	1.130001	0.74093	0.756266	34.157003	down	33.127536	33.117597	0.009939	-0.059123	0.069063	34.046965	31.807034	49.193876	32.845001	33.175001	33.780001	33.13	36.52
CCL	2012-08-03	33.43	34.200001	33.380001	34.029999	26.784756	2,918,300	33.76	33.366968	34.200001	33.366968	33.54	32.9445	33.1534	0.589447	33.266377	33.185182	33.021855	1.170002	0.771578	0.79764	34.157003	down	33.266377	33.185182	0.081195	-0.03106	0.112254	34.123393	31.765606	57.2485	32.925001	33.175001	33.780001	33.13	36.889999
CCL	2012-08-06	34.040001	34.32	33.93	34.18	26.902821	2,088,100	34.1175	33.563484	34.32	33.563484	33.626	32.9885	33.1938	0.647378	33.406934	33.258872	33.067272	0.39	0.744322	0.756876	31.854372	up	33.406934	33.258872	0.148062	0.004764	0.143297	34.283255	31.693744	58.316023	33.11	33.175001	33.780001	33.13	36.849998
CCL	2012-08-07	34.27	34.619999	34.23	34.43	27.099588	1,702,200	34.3875	33.840492	34.619999	33.840492	33.856	33.063	33.2434	0.722839	33.564329	33.345623	33.120713	0.439999	0.722585	0.725188	32.249435	up	33.564329	33.345623	0.218706	0.047553	0.171153	34.508678	31.617322	60.104093	33.26	33.135	33.780001	33.13	37.82
CCL	2012-08-08	34.189999	34.32	34.029999	34.099998	26.839844	2,340,400	34.159999	34.113996	34.32	34.029999	33.953999	33.1275	33.2802	0.755875	33.64674	33.401502	33.159116	0.400001	0.699543	0.69267	32.249435	up	33.64674	33.401502	0.245237	0.08709	0.158148	34.639249	31.61575	56.64968	33.629999	33.135	33.780001	33.13	37.959999
CCL	2012-08-09	33.959999	34.139999	33.880001	34.009998	26.769003	1,970,400	33.997499	34.136997	34.139999	33.880001	34.149999	33.223	33.322	0.739709	33.702625	33.446576	33.192484	0.259998	0.668147	0.649402	32.249435	up	33.702625	33.446576	0.256049	0.120882	0.135168	34.702418	31.743581	55.70929	33.629999	33.135	33.775	33.13	37.639999
CCL	2012-08-10	33.970001	34.119999	33.860001	34.049999	26.800495	1,494,500	34	34.067248	34.119999	33.860001	34.153999	33.3035	33.3612	0.737615	33.756068	33.491274	33.226112	0.259998	0.638993	0.610462	32.249435	up	33.756068	33.491274	0.264794	0.149664	0.115129	34.77873	31.828269	56.058429	33.629999	33.135	33.580001	33.13	37.59
CCL	2012-08-13	33.950001	34.029999	33.709999	33.990002	26.753273	1,818,000	33.92	34.033624	34.033624	33.709999	34.115999	33.38	33.4194	0.724758	33.792057	33.528217	33.256068	0.34	0.617637	0.583416	32.249435	up	33.792057	33.528217	0.263841	0.172499	0.091341	34.829515	31.930484	55.353613	33.629999	33.135	33.555	33.13	37.709999
CCL	2012-08-14	34.049999	34.200001	33.900002	33.990002	26.753273	2,291,800	34.035001	33.976812	34.200001	33.900002	34.028	33.44	33.4788	0.723013	33.82251	33.562423	33.28485	0.299999	0.594948	0.555074	32.384779	up	33.82251	33.562423	0.260087	0.190017	0.07007	34.886026	31.993974	55.353613	33.629999	33.135	33.517501	33.13	37.599998
CCL	2012-08-15	34.25	34.310001	33.599998	33.68	26.509277	3,569,400	33.96	34.005907	34.310001	33.599998	33.944	33.477	33.5308	0.714969	33.800586	33.571133	33.300346	0.710003	0.603167	0.570567	32.384779	up	33.800586	33.571133	0.229453	0.197904	0.031549	34.906937	32.047062	51.475335	34	33.135	33.435	33.13	37.389999
CCL	2012-08-16	33.630001	34.080002	33.549999	34	26.761143	2,089,000	33.815001	33.982953	34.080002	33.549999	33.942001	33.507	33.5744	0.724098	33.831265	33.602901	33.327784	0.530003	0.597941	0.566511	32.384779	up	33.831265	33.602901	0.228364	0.203996	0.024368	34.955195	32.058805	54.981663	34.084999	33.135	33.395	33.13	37
CCL	2012-08-17	33.889999	34.25	33.830002	34.139999	26.871336	2,597,900	34.0275	33.898977	34.25	33.830002	33.960001	33.5685	33.6142	0.722957	33.878762	33.642686	33.359635	0.419998	0.58523	0.551859	32.384779	up	33.878762	33.642686	0.236077	0.210412	0.025665	35.014413	32.122586	56.463839	34.084999	33.135	33.412501	33.13	37.080002
CCL	2012-08-20	33.959999	34.299999	33.900002	34.25	26.957912	2,123,700	34.1025	33.963238	34.299999	33.900002	34.012	33.667	33.6386	0.67046	33.935876	33.687672	33.394551	0.399997	0.571999	0.536673	32.489981	up	33.935876	33.687672	0.248204	0.217971	0.030233	35.00792	32.326079	57.643842	33.935	33.135	33.5125	33.13	36.759998
CCL	2012-08-21	34.25	34.810001	34.25	34.599998	27.233397	3,420,700	34.4775	34.032869	34.810001	34.032869	34.133999	33.803	33.6762	0.554789	34.038049	33.755252	33.441824	0.560001	0.571142	0.539006	32.912983	up	34.038049	33.755252	0.282797	0.230936	0.051861	34.912577	32.693422	61.243273	34.18	33.230001	33.492501	33.13	36.5
CCL	2012-08-22	34.040001	34.279999	33.939999	34.09	27.027266	3,088,000	34.0875	34.255184	34.279999	33.939999	34.215999	33.8865	33.6816	0.451795	34.046041	33.780048	33.467243	0.659999	0.577489	0.551105	32.912983	up	34.046041	33.780048	0.265993	0.237947	0.028046	34.790089	32.98291	54.037214	34.18	33.230001	33.487501	33.13	36.43
CCL	2012-08-23	34.049999	34.049999	33.27	33.310001	26.408869	3,718,500	33.67	34.171342	34.171342	33.27	34.078	33.916	33.6762	0.386106	33.932804	33.745229	33.461076	0.82	0.594812	0.577995	32.912983	up	33.932804	33.745229	0.187575	0.227873	-0.040298	34.688211	33.143788	45.26495	34.040001	33.230001	33.3975	33.13	36.02
CCL	2012-08-24	33.330002	33.349998	32.860001	33.27	26.37715	2,839,200	33.2025	33.920671	33.920671	32.860001	33.904	33.8895	33.6504	0.411818	33.830834	33.710027	33.453583	0.489997	0.587325	0.569195	32.912983	up	33.830834	33.710027	0.120807	0.20646	-0.085653	34.713136	33.065863	44.862728	33.835001	33.230001	33.335	33.13	36.150002
CCL	2012-08-27	33.459999	34.049999	33	33.959999	26.924198	5,189,700	33.617499	33.561586	34.049999	33	33.846	33.9	33.6344	0.41075	33.850706	33.728544	33.473442	1.049999	0.620373	0.617275	32.912983	up	33.850706	33.728544	0.122162	0.1896	-0.067438	34.7215	33.0785	52.674682	33.835001	33.230001	33.33	33.13	36.57
CCL	2012-08-28	33.740002	35.240002	33.689999	34.98	27.732876	6,308,400	34.412501	33.589542	35.240002	33.589542	33.922	33.985	33.6396	0.449742	34.024443	33.821244	33.532523	1.550003	0.686775	0.710548	32.912983	up	34.024443	33.821244	0.203199	0.19232	0.010879	34.884485	33.085515	61.384563	34.050001	33.445001	33.24	33.13	36.869999
CCL	2012-08-29	34.950001	35.400002	34.919998	35.18	27.891438	3,579,300	35.1125	34.001022	35.400002	34.001022	34.14	34.0635	33.641	0.513361	34.202221	33.921893	33.59713	0.480004	0.672006	0.687494	33.097519	up	34.202221	33.921893	0.280329	0.209922	0.070407	35.090222	33.036777	62.829123	34.130002	33.650001	33.16	33.13	37.130001
CCL	2012-08-30	35.02	35.189999	34.830002	35.029999	27.772511	1,999,900	35.0175	34.556761	35.189999	34.556761	34.484	34.1635	33.6348	0.495944	34.329572	34.003975	33.653321	0.359997	0.649719	0.654744	33.097519	up	34.329572	34.003975	0.325597	0.233057	0.09254	35.155388	33.171612	60.986415	34.130002	33.650001	33.16	33.13	37.150002
CCL	2012-08-31	35.07	35.18	34.639999	34.68	27.495037	2,897,400	34.8925	34.78713	35.18	34.639999	34.766	34.196	33.6368	0.507889	34.383484	34.054051	33.693583	0.540001	0.641882	0.64327	33.097519	up	34.383484	34.054051	0.329433	0.252332	0.077101	35.211778	33.180222	56.800368	34.130002	34.020001	33.16	33.13	36.880001
CCL	2012-09-04	34.599998	35	34.41	34.790001	27.582243	2,848,200	34.7	34.839815	35	34.41	34.932	34.2265	33.6594	0.524909	34.446025	34.108565	33.73658	0.59	0.638176	0.637943	33.097519	up	34.446025	34.108565	0.337459	0.269358	0.068102	35.276317	33.176683	57.781193	34.130002	34.020001	33.205	33.13	36.630001
CCL	2012-09-05	34.799999	34.919998	34.57	34.720001	27.526743	2,461,800	34.7525	34.769907	34.919998	34.57	34.88	34.241	33.6838	0.534739	34.488175	34.153857	33.775145	0.349998	0.617592	0.609148	33.097519	up	34.488175	34.153857	0.334318	0.28235	0.051968	35.310479	33.171521	56.895917	34.130002	34.020001	33.037501	33.13	36.869999
CCL	2012-09-06	34.880001	36.23	34.880001	35.93	28.486059	5,536,600	35.480001	34.761203	36.23	34.761203	35.03	34.3325	33.7278	0.652863	34.709994	34.285423	33.859649	1.509999	0.681336	0.699233	33.4573	up	34.709994	34.285423	0.424571	0.310794	0.113777	35.638226	33.026774	66.46143	34.545001	34.435	33.010001	33.13	36.759998
CCL	2012-09-07	36.099998	37.07	36.060001	37.049999	29.374012	4,789,300	36.57	35.120602	37.07	35.120602	35.434	34.4845	33.7938	0.886064	35.069995	34.490207	33.984761	1.14	0.714097	0.74331	34.33507	up	35.069995	34.490207	0.579788	0.364593	0.215196	36.256628	32.712372	72.536634	35.035	34.855	33.010001	33.13	37.279999
CCL	2012-09-10	37.07	37.07	36.490002	36.52	28.953825	3,402,800	36.787501	35.845301	37.07	35.845301	35.802	34.608	33.8494	0.988527	35.293073	34.640562	34.084182	0.579998	0.704519	0.726979	34.599065	up	35.293073	34.640562	0.652511	0.422176	0.230335	36.585053	32.630947	66.406512	35.38	34.965001	33.010001	33.13	37.799999
CCL	2012-09-11	36.720001	37.200001	36.540001	36.889999	29.247168	3,578,400	36.837501	36.316401	37.200001	36.316401	36.222	34.753	33.9018	1.09956	35.538754	34.807187	34.194214	0.680001	0.702768	0.722281	34.703158	up	35.538754	34.807187	0.731567	0.484055	0.247512	36.95212	32.55388	68.413407	35.805001	35.030001	33.050001	33.13	38.560001
CCL	2012-09-12	37.099998	37.200001	36.639999	36.849998	29.215454	2,748,700	36.947499	36.576951	37.200001	36.576951	36.647999	34.896	33.9504	1.178265	35.740484	34.958506	34.298363	0.560002	0.69257	0.706053	34.801841	up	35.740484	34.958506	0.781978	0.543639	0.238338	37.25253	32.539469	67.940849	35.805001	35.030001	33.1425	33.13	38.810001
CCL	2012-09-13	36.529999	37.880001	36.529999	37.82	29.984491	5,264,400	37.19	36.762225	37.880001	36.529999	37.025999	35.103	34.021	1.309721	36.060409	35.170468	34.436466	1.350002	0.739529	0.770448	34.893656	up	36.060409	35.170468	0.889941	0.612899	0.277041	37.722441	32.483558	72.840093	36.145001	35.370001	33.1975	33.13	38.189999
CCL	2012-09-14	37.709999	38.139999	37.619999	37.959999	30.095482	4,122,800	37.857499	36.976112	38.139999	36.976112	37.207999	35.301	34.1004	1.428171	36.352654	35.3771	34.574644	0.52	0.723849	0.745403	35.643789	up	36.352654	35.3771	0.975553	0.68543	0.290123	38.157341	32.444658	73.470248	36.275	35.5	33.382499	33.13	38.450001
CCL	2012-09-17	37.939999	37.939999	37.48	37.639999	29.841784	2,596,600	37.749999	37.416806	37.939999	37.416806	37.431999	35.476	34.1796	1.491454	36.550707	35.544722	34.694854	0.479999	0.706431	0.718863	35.643789	up	36.550707	35.544722	1.005984	0.749541	0.256443	38.458907	32.493092	69.5009	36.355	35.5	33.382499	33.13	37.740002
CCL	2012-09-18	37.360001	37.700001	37.27	37.59	29.802141	2,297,100	37.480001	37.583402	37.700001	37.27	37.571999	35.643	34.2654	1.533355	36.710598	35.696225	34.808389	0.430001	0.686686	0.689977	35.643789	up	36.710598	35.696225	1.014374	0.802508	0.211866	38.709711	32.576289	68.874771	36.51	35.5	33.382499	33.13	37.77
CCL	2012-09-19	37.610001	38.040001	37.41	37.709999	29.897278	2,625,100	37.6925	37.531701	38.040001	37.41	37.743999	35.7985	34.3608	1.579031	36.864352	35.845393	34.922178	0.630001	0.682637	0.683979	35.673063	up	36.864352	35.845393	1.018959	0.845798	0.173161	38.956561	32.640438	69.583027	37.1	35.5	33.382499	33.13	38.66

Subsets and Splits

No community queries yet

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