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	2012-09-20	37.610001	37.869999	37.380001	37.599998	29.810068	2,595,000	37.615	37.612101	37.869999	37.380001	37.699999	35.974	34.4566	1.574197	36.977528	35.975364	35.02719	0.489998	0.668877	0.664581	35.673063	up	36.977528	35.975364	1.002165	0.877071	0.125093	39.122394	32.825605	68.054276	37.315001	35.5	33.382499	33.13	37.849998
CCL	2012-09-21	37.91	37.91	37.209999	37.389999	29.643568	4,222,600	37.605	37.61355	37.91	37.209999	37.585999	36.178	34.5624	1.471836	37.040985	36.080152	35.119849	0.700001	0.6711	0.668123	35.673063	up	37.040985	36.080152	0.960834	0.893824	0.06701	39.121671	33.234328	65.113189	37.334999	35.5	33.5675	33.13	37.869999
CCL	2012-09-24	37.119999	37.389999	36.959999	37	29.334372	5,494,900	37.117499	37.609275	37.609275	36.959999	37.457999	36.3645	34.6536	1.311553	37.03468	36.148288	35.193581	0.43	0.653879	0.644311	35.673063	up	37.03468	36.148288	0.886391	0.892337	-0.005946	38.987606	33.741393	59.932959	37.334999	35.5	33.609999	33.220001	38.849998
CCL	2012-09-25	38.98	39	37.07	37.080002	29.397795	9,554,800	38.032501	37.363387	39	37.07	37.356	36.5205	34.746	1.190464	37.041653	36.217304	35.267558	2	0.75003	0.77988	35.695361	up	37.041653	36.217304	0.824348	0.87874	-0.054391	38.901427	34.139572	60.624986	37.765	35.930001	33.609999	33.480001	38.75
CCL	2012-09-26	37.459999	37.59	36.639999	36.759998	29.144098	6,357,800	37.112499	37.697944	37.697944	36.639999	37.165999	36.6095	34.8254	1.134453	36.998321	36.257504	35.326085	0.950001	0.764314	0.796892	35.695361	up	36.998321	36.257504	0.740817	0.851155	-0.110338	38.878405	34.340594	56.426812	37.82	35.930001	33.535	33.63	38.66
CCL	2012-09-27	36.73	36.919998	36.450001	36.5	28.937975	4,897,800	36.65	37.405221	37.405221	36.450001	36.946	36.6755	34.8966	1.084195	36.921656	36.275467	35.372121	0.469997	0.743291	0.764202	35.695361	up	36.921656	36.275467	0.64619	0.810162	-0.163972	38.843889	34.50711	53.203179	37.725001	35.930001	33.705	33.63	38.970001
CCL	2012-09-28	36.700001	36.75	36.32	36.43	28.882462	3,894,400	36.55	37.027611	37.027611	36.32	36.754	36.7455	34.9572	1.015373	36.846017	36.286913	35.413606	0.43	0.720913	0.730782	35.695361	up	36.846017	36.286913	0.559103	0.75995	-0.200847	38.776246	34.714753	52.336266	37.66	35.930001	33.705	33.63	38.650002
CCL	2012-10-01	36.650002	36.84	35.91	36.02	28.557413	4,003,700	36.355001	36.788805	36.84	35.91	36.558	36.8125	35.0194	0.910724	36.718937	36.267142	35.437387	0.93	0.735848	0.750704	35.695361	up	36.718937	36.267142	0.451795	0.698319	-0.246524	38.633948	34.991051	47.458485	37.455	35.930001	33.635001	33.63	38.27
CCL	2012-10-02	36.259998	36.48	36.02	36.150002	28.66048	2,544,000	36.2275	36.571903	36.571903	36.02	36.372	36.8805	35.0968	0.795212	36.631409	36.258465	35.465332	0.46	0.716145	0.721633	35.695361	up	36.631409	36.258465	0.372944	0.633244	-0.2603	38.470924	35.290076	49.079052	37.455	36	33.532501	33.63	39.16
CCL	2012-10-03	36.66	36.740002	36.32	36.57	28.993454	4,700,900	36.572501	36.399701	36.740002	36.32	36.334	36.973	35.1906	0.618675	36.621961	36.281542	35.508653	0.59	0.707134	0.70847	35.695361	up	36.621961	36.281542	0.34042	0.574679	-0.23426	38.210349	35.73565	54.01389	37.455	36.345	33.532501	33.63	38.459999
CCL	2012-10-04	37.240002	37.299999	36.82	36.869999	29.23131	5,108,500	37.0575	36.486101	37.299999	36.486101	36.408	37.02	35.2796	0.568978	36.660121	36.325131	35.562039	0.729999	0.708768	0.710623	35.695361	up	36.660121	36.325131	0.33499	0.526741	-0.191752	38.157956	35.882043	57.204213	37.455	36.705	33.747501	33.63	38.41
CCL	2012-10-05	37.689999	37.740002	37	37.130001	29.437435	5,598,100	37.390001	36.7718	37.740002	36.7718	36.548	37.024	35.3678	0.569481	36.73241	36.384751	35.623527	0.870003	0.720284	0.726561	35.695361	up	36.73241	36.384751	0.347659	0.490925	-0.143266	38.162962	35.885037	59.806782	37.455	36.705	33.890001	33.63	37.830002
CCL	2012-10-08	37.060001	37.439999	37.029999	37.150002	29.453306	1,730,100	37.17	37.0809	37.439999	37.029999	36.774001	37.0555	35.4348	0.557432	36.796655	36.441436	35.683389	0.41	0.698121	0.694905	35.695361	up	36.796655	36.441436	0.355219	0.463784	-0.108565	38.170365	35.940635	60.008262	36.825001	36.705	33.890001	33.63	37.389999
CCL	2012-10-09	37.119999	37.310001	36.740002	36.880001	29.239239	3,724,600	37.012501	37.12545	37.310001	36.740002	36.920001	37.055	35.4974	0.557593	36.809478	36.473923	35.730315	0.569999	0.68897	0.682414	35.695361	up	36.809478	36.473923	0.335555	0.438138	-0.102583	38.170186	35.939814	55.932218	36.825001	36.705	34.075001	33.63	37.25
CCL	2012-10-10	36.91	37.080002	36.580002	36.630001	29.041025	1,825,200	36.800001	37.068976	37.080002	36.580002	36.932001	37.044	35.5644	0.563983	36.781866	36.485484	35.765597	0.5	0.675472	0.664173	35.695361	up	36.781866	36.485484	0.296382	0.409787	-0.113405	38.171967	35.916033	52.384187	36.825001	36.785	34.075001	33.62	38.240002
CCL	2012-10-11	36.91	37.279999	36.790001	36.869999	29.23131	2,296,000	36.9625	36.934488	37.279999	36.790001	36.932001	36.9965	35.6296	0.534418	36.795425	36.513967	35.808907	0.649998	0.673652	0.662755	35.695361	up	36.795425	36.513967	0.281458	0.384121	-0.102663	38.065336	35.927664	55.314691	36.825001	36.940001	34.075001	33.525001	38.18
CCL	2012-10-12	37.040001	37.279999	36.540001	36.759998	29.144098	2,475,500	36.905	36.948494	37.279999	36.540001	36.858	36.9365	35.7042	0.485693	36.789974	36.532191	35.846205	0.739998	0.678391	0.67048	35.695361	up	36.789974	36.532191	0.257783	0.358853	-0.10107	37.907885	35.965115	53.683861	36.880001	37.455	34.49	33.94	38.299999
CCL	2012-10-15	36.98	37.34	36.950001	37.279999	29.556368	3,304,500	37.1375	36.926747	37.34	36.926747	36.884	36.9185	35.7692	0.464455	36.865363	36.587584	35.902432	0.580002	0.671363	0.661432	35.695361	up	36.865363	36.587584	0.277779	0.342638	-0.06486	37.84741	35.98959	59.728353	37.030001	37.455	34.945	34.36	39.080002
CCL	2012-10-16	37.77	38	37.669998	37.799999	29.968636	2,673,200	37.809999	37.032123	38	37.032123	37.067999	36.929	35.8416	0.482459	37.009153	36.677393	35.976846	0.720001	0.674838	0.667289	35.833133	up	37.009153	36.677393	0.33176	0.340463	-0.008703	37.893918	35.964081	64.690833	37.270001	37.455	35.1725	34.36	38.48
CCL	2012-10-17	38.189999	38.970001	38.080002	38.560001	30.571175	3,731,300	38.450001	37.421061	38.970001	37.421061	37.453999	36.9715	35.9242	0.582041	37.247745	36.816845	36.078146	1.170002	0.710206	0.71756	36.372321	up	37.247745	36.816845	0.4309	0.35855	0.07235	38.135581	35.807419	70.426657	37.755001	37.455	35.417501	34.425001	38.119999
CCL	2012-10-18	38.560001	39.23	38.560001	38.810001	30.769384	3,629,300	38.790001	37.935531	39.23	37.935531	37.842	37.032	36.0184	0.701447	37.488092	36.964486	36.185278	0.669999	0.707334	0.712804	36.756588	up	37.488092	36.964486	0.523606	0.391561	0.132044	38.434894	35.629107	72.035892	37.885001	37.57	35.417501	34.425001	38.66
CCL	2012-10-19	38.689999	38.75	37.91	38.189999	30.277828	2,966,700	38.385	38.362766	38.75	37.91	38.128	37.072	36.102	0.744429	37.596078	37.055265	36.263894	0.900001	0.721096	0.731524	36.756588	up	37.596078	37.055265	0.540813	0.421412	0.119401	38.560858	35.583142	62.89529	37.885001	37.57	35.757501	34.765001	38.599998
CCL	2012-10-22	38.43	38.52	38.060001	38.450001	30.483965	1,882,900	38.365001	38.373883	38.52	38.060001	38.362	37.1445	36.19	0.805177	37.727451	37.158579	36.349624	0.459999	0.702447	0.704371	36.756588	up	37.727451	37.158579	0.568872	0.450904	0.117968	38.754855	35.534146	64.90634	37.885001	37.57	35.8875	34.895	38.66
CCL	2012-10-23	37.830002	37.93	37.599998	37.740002	29.92107	2,813,000	37.775001	38.369442	38.369442	37.599998	38.350001	37.1775	36.265	0.815849	37.729382	37.201647	36.404149	0.850003	0.712986	0.718934	36.756588	up	37.729382	37.201647	0.527734	0.46627	0.061465	38.809198	35.545802	55.983209	37.885001	37.57	35.9275	34.895	38.380001
CCL	2012-10-24	38.029999	38.119999	37.630001	37.77	29.944851	2,453,300	37.8875	38.072221	38.119999	37.630001	38.192001	37.228	36.3406	0.819895	37.735631	37.243747	36.457712	0.489998	0.697059	0.696041	36.756588	up	37.735631	37.243747	0.491883	0.471392	0.020491	38.86779	35.588211	56.256836	37.885001	37.57	36.005	34.895	37.779999
CCL	2012-10-25	39.080002	39.400002	38.540001	38.66	30.65045	6,969,300	38.920001	37.97986	39.400002	37.97986	38.162	37.336	36.4402	0.860223	37.877841	37.348655	36.544076	1.630002	0.763697	0.789437	36.756588	up	37.877841	37.348655	0.529186	0.482951	0.046235	39.056446	35.615555	63.505403	38.175002	37.655001	36.3	34.895	37.209999
CCL	2012-10-26	38.740002	38.759998	37.830002	37.849998	30.008265	3,752,400	38.295	38.449931	38.759998	37.830002	38.094	37.407	36.5172	0.839869	37.873558	37.385792	36.595288	0.929996	0.775576	0.803493	36.756588	up	37.873558	37.385792	0.487766	0.483914	0.003852	39.086738	35.727262	54.632358	38.5	37.655001	36.4075	34.895	37.560001
CCL	2012-10-31	38.5	38.66	37.810001	37.869999	30.024124	3,236,700	38.21	38.372465	38.66	37.810001	37.978	37.4995	36.5918	0.77872	37.87301	37.421659	36.645277	0.849999	0.780892	0.808143	36.756588	up	37.87301	37.421659	0.451351	0.477402	-0.02605	39.05694	35.94206	54.800296	38.5	37.655001	36.4175	34.895	37.91
CCL	2012-11-01	38.080002	38.889999	38.040001	38.849998	30.801081	3,046,800	38.465	38.291233	38.889999	38.040001	38.199999	37.6345	36.6838	0.766396	38.023316	37.527462	36.731737	1.02	0.797971	0.829329	36.756588	up	38.023316	37.527462	0.495854	0.481092	0.014762	39.167292	36.101708	62.186299	38.5	37.655001	36.4175	34.895	37.869999
CCL	2012-11-02	39.16	39.34	38.689999	38.75	30.721813	4,275,200	38.985	38.378116	39.34	38.378116	38.395999	37.7435	36.7668	0.762042	38.135114	37.61802	36.810884	0.650001	0.787402	0.811396	36.756588	up	38.135114	37.61802	0.517093	0.488292	0.028801	39.267584	36.219416	61.089342	38.5	37.655001	36.8475	35.325	37.849998
CCL	2012-11-05	38.529999	38.73	38.040001	38.66	30.65045	2,074,000	38.49	38.681558	38.73	38.040001	38.395999	37.833	36.8582	0.759162	38.215865	37.695204	36.883399	0.709999	0.781873	0.801257	36.756588	up	38.215865	37.695204	0.520662	0.494766	0.025895	39.351324	36.314676	60.062428	38.5	37.655001	36.875	35.325	37.869999
CCL	2012-11-06	38.689999	39	38.619999	38.970001	30.896238	2,407,600	38.82	38.585779	39	38.585779	38.62	37.925	36.9714	0.780671	38.331886	37.789633	36.965226	0.380001	0.753168	0.759131	36.756588	up	38.331886	37.789633	0.542253	0.504264	0.037989	39.486342	36.363658	62.406579	38.5	37.655001	36.827501	35.325	37.709999
CCL	2012-11-07	38.689999	38.939999	38.27	38.650002	30.642525	2,508,100	38.6375	38.702889	38.939999	38.27	38.776	38	37.079	0.774325	38.380827	37.853364	37.031296	0.700001	0.74937	0.753218	36.756588	up	38.380827	37.853364	0.527463	0.508903	0.018559	39.54865	36.45135	58.584028	38.515002	37.655001	36.795	35.325	37.720001
CCL	2012-11-08	38.759998	39.029999	38.27	38.27	30.341253	3,603,000	38.582499	38.670195	39.029999	38.27	38.660001	38.0695	37.1652	0.729596	38.363777	37.884226	37.079872	0.759999	0.750129	0.753896	36.756588	up	38.363777	37.884226	0.479551	0.503033	-0.023482	39.528693	36.610307	54.328327	38.605002	37.710001	36.6925	35.325	38.599998
CCL	2012-11-09	38.299999	39.369999	38.240002	39.16	31.046862	3,465,200	38.7675	38.626347	39.369999	38.240002	38.742001	38.196	37.2488	0.684832	38.486273	37.978728	37.161446	1.129997	0.777263	0.791506	36.756588	up	38.486273	37.978728	0.507545	0.503935	0.003609	39.565663	36.826336	61.400631	38.59	37.860001	36.7275	35.325	39.32
CCL	2012-11-12	39.23	39.23	38.189999	38.459999	30.491886	3,490,100	38.7775	38.696923	39.23	38.189999	38.702	38.2755	37.3144	0.611121	38.482231	38.014378	37.21237	1.040001	0.79603	0.816356	36.756588	up	38.482231	38.014378	0.467853	0.496719	-0.028866	39.497742	37.053258	54.281033	38.59	37.970002	36.9	35.325	39.060001
CCL	2012-11-13	38.240002	38.759998	38.18	38.41	30.452251	2,261,800	38.3975	38.737211	38.759998	38.18	38.59	38.358	37.382	0.496362	38.471118	38.043683	37.259336	0.579998	0.780599	0.79272	36.756588	up	38.471118	38.043683	0.427435	0.482862	-0.055427	39.350724	37.365276	53.801166	38.705	37.970002	37.08	35.325	36.990002
CCL	2012-11-14	38.540001	38.73	37.75	37.830002	29.992418	3,251,300	38.212501	38.567356	38.73	37.75	38.426	38.3855	37.445	0.446194	38.372485	38.027855	37.281715	0.98	0.794842	0.811448	36.756588	up	38.372485	38.027855	0.34463	0.455216	-0.110586	39.277889	37.493112	48.450346	38.56	37.970002	37.08	35.45	37.02
CCL	2012-11-15	37.509998	37.830002	37.130001	37.389999	29.643568	3,165,900	37.465	38.389928	38.389928	37.130001	38.25	38.365	37.497	0.482455	38.221333	37.980606	37.285961	0.700001	0.788068	0.800303	36.756588	up	38.221333	37.980606	0.240727	0.412318	-0.171591	39.329911	37.400089	44.809421	38.25	37.970002	36.765001	35.45	37.080002
CCL	2012-11-16	38	38.02	36.990002	37.25	29.53257	5,206,400	37.565001	37.927464	38.02	36.990002	37.868	38.2995	37.5476	0.540073	38.071897	37.926487	37.284551	1.029998	0.805348	0.823273	36.756588	up	38.071897	37.926487	0.14541	0.358936	-0.213526	39.379646	37.219354	43.684565	38.180001	37.970002	36.765001	35.82	36.599998
CCL	2012-11-19	37.869999	38.360001	37.810001	38.240002	30.317472	4,435,800	38.070001	37.746232	38.360001	37.746232	37.824001	38.271	37.5938	0.526587	38.09776	37.949711	37.32202	1.110001	0.827109	0.851946	36.756588	up	38.09776	37.949711	0.148049	0.316759	-0.16871	39.324174	37.217826	52.722651	38.180001	37.970002	36.805001	35.82	36.700001
CCL	2012-11-20	38.119999	38.299999	37.84	38.18	30.469099	3,118,600	38.11	37.908117	38.299999	37.84	37.778001	38.2705	37.6164	0.526673	38.110412	37.966769	37.355666	0.459999	0.800887	0.812751	36.756588	up	38.110412	37.966769	0.143643	0.282136	-0.138493	39.323845	37.217155	52.176095	38.180001	37.970002	36.882501	35.82	36.029999
CCL	2012-11-21	38.27	38.389999	38.139999	38.299999	30.564867	1,609,100	38.274999	38.009058	38.389999	38.009058	37.872	38.263	37.652	0.525047	38.139579	37.991453	37.392699	0.25	0.761538	0.756476	36.756588	up	38.139579	37.991453	0.148126	0.255334	-0.107207	39.313095	37.212905	53.220549	38.180001	38.175002	37.167501	35.82	36.77
CCL	2012-11-23	38.790001	39.080002	38.75	39.080002	31.18734	1,209,500	38.925001	38.142029	39.080002	38.142029	38.210001	38.33	37.6958	0.540078	38.28426	38.072086	37.458867	0.780003	0.762857	0.758829	36.756588	up	38.28426	38.072086	0.212174	0.246702	-0.034528	39.410157	37.249844	59.423796	38.110001	38.195002	37.242501	35.82	37.5
CCL	2012-11-26	38.740002	38.810001	38.380001	38.48	30.708513	2,819,400	38.602501	38.533515	38.810001	38.380001	38.456001	38.3655	37.7284	0.52444	38.314374	38.102302	37.498912	0.700001	0.758367	0.752946	36.756588	up	38.314374	38.102302	0.212072	0.239776	-0.027704	39.414379	37.316621	53.542126	38.035002	38.195002	37.3625	35.930001	37.029999
CCL	2012-11-27	38.59	38.93	38.07	38.119999	30.421221	3,979,900	38.4275	38.568008	38.93	38.07	38.432	38.3385	37.7344	0.522376	38.28447	38.103613	37.523268	0.86	0.765627	0.763651	36.756588	up	38.28447	38.103613	0.180857	0.227992	-0.047135	39.383252	37.293748	50.323665	38.035002	38.195002	37.605001	35.930001	37.060001
CCL	2012-11-28	38.080002	38.689999	38.02	38.66	30.852152	3,209,400	38.3625	38.497754	38.689999	38.02	38.528	38.379	37.7484	0.513839	38.342244	38.144827	37.567846	0.669999	0.758796	0.754286	36.756588	up	38.342244	38.144827	0.197417	0.221877	-0.02446	39.406679	37.351322	54.720404	38.035002	38.195002	37.7275	36.045001	36.939999
CCL	2012-11-29	38.759998	38.950001	38.48	38.599998	30.804274	2,677,100	38.697499	38.430127	38.950001	38.430127	38.588	38.4155	37.7676	0.501561	38.381898	38.178543	37.608322	0.470001	0.738168	0.725857	36.756588	up	38.381898	38.178543	0.203355	0.218173	-0.014818	39.418621	37.412379	54.146934	38.035002	38.195002	37.7275	36.045001	37
CCL	2012-11-30	38.759998	38.91	38.380001	38.66	30.852152	2,958,800	38.6775	38.563813	38.91	38.380001	38.503999	38.406	37.789	0.494649	38.424683	38.214206	37.649565	0.529999	0.723299	0.706272	36.756588	up	38.424683	38.214206	0.210477	0.216633	-0.006157	39.395299	37.416701	54.658664	38.445002	38.195002	37.7275	36.045001	37.099998
CCL	2012-12-03	38.830002	38.900002	38.369999	38.380001	30.628704	2,379,000	38.620001	38.620656	38.900002	38.369999	38.484	38.3875	37.8024	0.487981	38.417809	38.226488	37.678209	0.530003	0.709492	0.688645	36.756588	up	38.417809	38.226488	0.191321	0.211571	-0.02025	39.363462	37.411539	51.755926	38.460001	38.195002	37.7275	36.045001	37.139999
CCL	2012-12-04	38.049999	38.150002	37.5	37.779999	30.149881	4,304,200	37.87	38.620329	38.620329	37.5	38.416	38.3435	37.806	0.501601	38.319684	38.193414	37.682201	0.880001	0.721671	0.70778	36.756588	up	38.319684	38.193414	0.12627	0.194511	-0.068241	39.346701	37.340299	46.105487	38.290001	38.195002	37.7275	36.045001	37.029999
CCL	2012-12-05	37.25	37.580002	36.740002	37.209999	30.093271	3,795,000	37.195001	38.245164	38.245164	36.740002	38.125999	38.2555	37.8024	0.538902	38.148963	38.120569	37.663683	1.039997	0.744409	0.741002	36.756588	up	38.148963	38.120569	0.028395	0.161288	-0.132893	39.333305	37.177695	41.473189	37.910002	38.055001	37.915001	36.130002	37.369999
CCL	2012-12-06	37.27	37.630001	37.110001	37.560001	30.376333	3,310,800	37.392501	37.720083	37.720083	37.110001	37.918	38.201	37.8136	0.551867	38.058354	38.079045	37.659617	0.52	0.728379	0.718902	36.756588	up	38.058354	38.079045	-0.020691	0.124892	-0.145583	39.304734	37.097266	45.11941	37.845002	38.055001	38.077501	36.130002	37.650002
CCL	2012-12-07	37.580002	37.919998	37.490002	37.91	30.659386	2,246,800	37.725001	37.556292	37.919998	37.490002	37.768	38.183	37.8302	0.555358	38.03553	38.066523	37.669436	0.429996	0.707066	0.690011	36.756588	up	38.03553	38.066523	-0.030993	0.093715	-0.124708	39.293716	37.072284	48.569942	37.845002	38.055001	38.077501	36.130002	37.82
CCL	2012-12-10	37.599998	38.099998	37.560001	37.869999	30.627041	2,751,000	37.782499	37.640646	38.099998	37.560001	37.666	38.1185	37.8524	0.508882	38.010064	38.051966	37.677301	0.539997	0.695133	0.67501	36.756588	up	38.010064	38.051966	-0.041902	0.066591	-0.108494	39.136264	37.100736	48.19697	37.845002	38.055001	38.077501	36.130002	38.189999
CCL	2012-12-11	38.029999	38.119999	37.73	37.849998	30.610863	2,108,100	37.932499	37.711573	38.119999	37.711573	37.679999	38.088	37.8794	0.505607	37.985438	38.037005	37.684074	0.389999	0.673338	0.646509	36.756588	up	37.985438	38.037005	-0.051567	0.04296	-0.094527	39.099213	37.076786	47.998497	37.845002	38.055001	38.077501	36.130002	38.580002
CCL	2012-12-12	38.23	38.41	37.779999	37.869999	30.627041	3,700,900	38.0725	37.822036	38.41	37.779999	37.811999	38.061	37.9082	0.501911	37.967678	38.024635	37.691365	0.630001	0.670242	0.644858	36.756588	up	37.967678	38.024635	-0.056956	0.022977	-0.079933	39.064823	37.057177	48.228091	37.825001	38.055001	38.077501	36.130002	38.43
CCL	2012-12-13	37.91	38.32	37.619999	37.709999	30.497637	2,694,200	37.89	37.947268	38.32	37.619999	37.841999	38.055	37.942	0.505523	37.928035	38.001328	37.692096	0.700001	0.672368	0.650372	36.756588	up	37.928035	38.001328	-0.073293	0.003723	-0.077015	39.066045	37.043955	46.460894	37.820002	38.055001	38.077501	36.130002	38.669998
CCL	2012-12-14	37.889999	38.080002	37.639999	37.720001	30.505735	1,996,600	37.8325	37.918634	38.080002	37.639999	37.803999	38.0715	37.9734	0.487748	37.89603	37.980489	37.69319	0.440003	0.65577	0.629335	36.756588	up	37.89603	37.980489	-0.084459	-0.013914	-0.070545	39.046995	37.096004	46.59264	37.575001	38.055001	38.085001	36.130002	38.900002
CCL	2012-12-17	38.009998	38.810001	37.939999	38.599998	31.217417	5,231,500	38.339999	37.875567	38.810001	37.875567	37.949999	38.139	38.014	0.460742	38.004333	38.026379	37.728751	1.09	0.686787	0.675402	36.756588	up	38.004333	38.026379	-0.022046	-0.01554	-0.006506	39.060484	37.217515	56.690489	37.775002	38.055001	38.157501	36.130002	39.119999
CCL	2012-12-18	38.939999	39.57	38.889999	39.32	31.799725	4,986,200	39.18	38.107783	39.57	38.107783	38.243999	38.193	38.063	0.531117	38.206743	38.122203	37.791153	0.970002	0.707016	0.704862	37.115414	up	38.206743	38.122203	0.084541	0.004476	0.080065	39.255234	37.130765	62.875318	38.340001	38.155001	38.225001	36.200001	39.029999
CCL	2012-12-19	39.919998	39.950001	38.990002	39.060001	31.589428	5,397,300	39.480001	38.643891	39.950001	38.643891	38.482	38.237	38.1016	0.565333	38.338014	38.191669	37.840912	0.959999	0.725087	0.730376	37.278875	up	38.338014	38.191669	0.146345	0.03285	0.113495	39.367666	37.106334	59.567249	38.720002	38.345002	38.280001	36.545001	38.720001
CCL	2012-12-20	37.419998	37.700001	36.57	36.990002	29.915344	12,749,500	37.17	39.061946	39.061946	36.57	38.338	38.1715	38.0984	0.629856	38.130627	38.102657	37.807543	2.490001	0.851152	0.906338	39.383008	down	38.130627	38.102657	0.027971	0.031874	-0.003903	39.431212	36.911787	41.049581	38.260001	38.260001	38.337501	36.905001	38.889999
CCL	2012-12-21	37.5	37.790001	36.880001	37.02	29.939615	6,741,300	37.297501	38.115973	38.115973	36.880001	38.198	38.0685	38.1012	0.641792	37.959762	38.02246	37.776659	0.91	0.855355	0.906704	39.383008	down	37.959762	38.02246	-0.062698	0.012959	-0.075658	39.352084	36.784915	41.334204	38.260001	38.260001	38.265001	36.905001	38.720001
CCL	2012-12-24	36.779999	37.220001	36.779999	37.080002	29.988134	2,293,200	36.965	37.706737	37.706737	36.779999	37.894001	37.9985	38.1102	0.670265	37.824414	37.952648	37.749339	0.440002	0.825687	0.860034	39.383008	down	37.824414	37.952648	-0.128234	-0.015279	-0.112955	39.33903	36.65797	41.93806	38.260001	38.260001	38.110001	36.905001	39.150002
CCL	2012-12-26	37.139999	37.139999	36.5	36.599998	29.599939	2,479,400	36.844999	37.335869	37.335869	36.5	37.350001	37.9225	38.1048	0.738468	37.636042	37.852452	37.704267	0.639999	0.812424	0.838031	39.334091	down	37.636042	37.852452	-0.21641	-0.055505	-0.160904	39.399436	36.445563	38.522032	38.225001	38.225001	38.075001	36.905001	38.490002
CCL	2012-12-27	36.779999	36.990002	36.07	36.700001	29.680809	2,816,100	36.635001	37.090434	37.090434	36.07	36.878001	37.8245	38.1036	0.765021	37.492036	37.767085	37.664884	0.920002	0.820108	0.846228	39.068684	down	37.492036	37.767085	-0.275049	-0.099414	-0.175635	39.354542	36.294458	39.6254	38.010001	38.010001	38.075001	36.985001	38.560001
CCL	2012-12-28	36.209999	36.619999	36.02	36.029999	29.13895	2,412,600	36.219999	36.862717	36.862717	36.02	36.686	37.696	38.0786	0.840065	37.267107	37.638412	37.600771	0.680001	0.8101	0.829605	38.808815	down	37.267107	37.638412	-0.371305	-0.153792	-0.217513	39.37613	36.01587	35.082447	37.985001	37.985001	38.075001	37.140002	38.799999
CCL	2012-12-31	36.110001	36.790001	36.040001	36.77	29.737429	2,712,600	36.427501	36.541358	36.790001	36.040001	36.636	37.6015	38.058	0.832183	37.190629	37.574085	37.568191	0.760002	0.806522	0.822645	38.808815	down	37.190629	37.574085	-0.383456	-0.199725	-0.183731	39.265867	35.937133	42.872662	37.985001	37.985001	38.177501	37.655001	38.98
CCL	2013-01-02	37.25	37.5	37	37.5	30.327801	3,284,400	37.3125	36.484429	37.5	36.484429	36.72	37.5575	38.0368	0.811872	37.238225	37.568597	37.565517	0.73	0.801056	0.81338	38.808815	down	37.238225	37.568597	-0.330373	-0.225855	-0.104518	39.181243	35.933757	49.33211	37.985001	37.985001	38.152502	37.655001	39.009998
CCL	2013-01-03	36.959999	37.259998	36.869999	37.029999	29.947691	4,322,600	37.029999	36.898465	37.259998	36.869999	36.806	37.52	38.0012	0.818349	37.20619	37.528701	37.544516	0.630001	0.788838	0.795042	38.808815	down	37.20619	37.528701	-0.322511	-0.245186	-0.077325	39.156697	35.883302	45.745682	36.905001	37.985001	38.115002	37.655001	38.720001
CCL	2013-01-04	36.799999	37.150002	36.709999	37.060001	29.971956	3,028,400	36.93	36.964232	37.150002	36.709999	36.878	37.5125	37.9786	0.822018	37.183699	37.493983	37.525516	0.440003	0.763921	0.759538	38.808815	down	37.183699	37.493983	-0.310283	-0.258205	-0.052078	39.156537	35.868463	46.01548	36.905001	37.985001	38.115002	37.655001	39.02
CCL	2013-01-07	36.939999	37.110001	36.73	36.939999	29.874912	2,275,600	36.93	36.947116	37.110001	36.73	37.06	37.4815	37.9484	0.831766	37.146207	37.452947	37.502554	0.380001	0.736498	0.721585	38.808815	down	37.146207	37.452947	-0.30674	-0.267912	-0.038828	39.145031	35.817968	45.050483	36.76	37.985001	38.115002	37.655001	37.459999
CCL	2013-01-08	37.41	37.450001	36.830002	37	29.923441	3,534,200	37.172501	36.938558	37.450001	36.830002	37.106	37.436	37.9336	0.831982	37.123714	37.419395	37.482846	0.619999	0.728177	0.711426	38.808815	down	37.123714	37.419395	-0.295682	-0.273466	-0.022215	39.099963	35.772036	45.664052	36.76	37.985001	38.115002	37.655001	37.349998
CCL	2013-01-09	37	37.330002	36.990002	37.099998	30.004307	2,915,800	37.105001	37.055529	37.330002	36.990002	37.025999	37.3975	37.9202	0.828651	37.120065	37.395736	37.467833	0.34	0.70045	0.674283	38.808815	down	37.120065	37.395736	-0.275671	-0.273907	-0.001764	39.054801	35.740199	46.7316	36.76	37.985001	38.320002	37.655001	36.919998
CCL	2013-01-10	37.5	37.5	36.959999	37.139999	30.036657	3,407,000	37.275	37.080265	37.5	36.959999	37.047999	37.362	37.8898	0.823437	37.123132	37.376793	37.454977	0.540001	0.688989	0.660855	38.808815	down	37.123132	37.376793	-0.253661	-0.269858	0.016197	39.008874	35.715126	47.178668	36.76	37.985001	38.327502	37.655001	36.509998
CCL	2013-01-11	37.099998	37.220001	36.959999	37.029999	29.947691	1,790,200	37.077499	37.177632	37.220001	36.959999	37.041999	37.32	37.8734	0.817564	37.108804	37.351104	37.438311	0.260002	0.658347	0.62077	38.808815	down	37.108804	37.351104	-0.242301	-0.264347	0.022046	38.955128	35.684872	46.034489	36.770001	37.985001	38.242502	37.655001	35.43
CCL	2013-01-14	37.25	37.599998	37.25	37.369999	30.222675	3,050,900	37.367499	37.127566	37.599998	37.127566	37.127999	37.303	37.8634	0.812547	37.148988	37.352504	37.435632	0.569999	0.652037	0.615693	38.808815	down	37.148988	37.352504	-0.203516	-0.25218	0.048664	38.928094	35.677906	50.065549	37.154999	37.985001	37.982501	37.655001	35.360001
CCL	2013-01-15	37.599998	37.77	37.470001	37.650002	30.449112	4,401,700	37.6225	37.247532	37.77	37.247532	37.257999	37.2995	37.8394	0.810805	37.226067	37.374541	37.444039	0.400001	0.634034	0.594124	38.808815	down	37.226067	37.374541	-0.148474	-0.231439	0.082965	38.92111	35.677889	53.168061	37.24	37.985001	37.950001	37.655001	34.990002
CCL	2013-01-16	38.299999	38.380001	37.700001	37.82	30.586605	6,740,000	38.05	37.435016	38.380001	37.435016	37.402	37.2605	37.8208	0.762265	37.317441	37.407538	37.458782	0.729999	0.640889	0.607711	38.808815	down	37.317441	37.407538	-0.090097	-0.203171	0.113074	38.78503	35.73597	54.996277	37.545	37.985001	37.950001	37.655001	34.43
CCL	2013-01-17	38.48	38.48	38.02	38.189999	30.885838	5,015,000	38.2925	37.742508	38.48	37.742508	37.612	37.204	37.8114	0.632393	37.451681	37.465498	37.487457	0.66	0.642254	0.61294	38.808815	down	37.451681	37.465498	-0.013817	-0.1653	0.151483	38.468785	35.939215	58.768966	37.605	37.985001	37.950001	37.655001	34.630001
CCL	2013-01-18	39.18	39.18	38.349998	38.580002	31.20125	6,005,400	38.8225	38.017504	39.18	38.017504	37.922	37.18	37.8036	0.563617	37.625269	37.548054	37.530302	0.990001	0.667093	0.650646	38.808815	down	37.625269	37.548054	0.077215	-0.116797	0.194012	38.307233	36.052767	62.35159	38.005001	37.985001	37.950001	37.655001	35.549999
CCL	2013-01-22	38.900002	38.900002	38.23	38.43	31.079933	5,472,100	38.615001	38.420002	38.900002	38.23	38.134001	37.252	37.7992	0.626533	37.749073	37.613383	37.565584	0.670002	0.667301	0.652582	38.808815	down	37.749073	37.613383	0.13569	-0.0663	0.20199	38.505066	35.998934	60.18547	38.07	37.985001	37.940001	37.655001	35.77
CCL	2013-01-23	38.759998	38.84	38.549999	38.669998	31.274042	5,469,900	38.704999	38.517502	38.84	38.517502	38.338	37.3345	37.8072	0.698837	37.890754	37.691651	37.608895	0.41	0.648922	0.628324	38.808815	down	37.890754	37.691651	0.199103	-0.013219	0.212322	38.732175	35.936825	62.434129	38.07	37.985001	37.937501	37.655001	35.849998
CCL	2013-01-24	38.68	39.07	38.650002	38.900002	31.460041	4,004,800	38.825001	38.61125	39.07	38.61125	38.554	37.4255	37.802	0.77797	38.046023	37.781158	37.659526	0.419998	0.63257	0.607491	37.037528	up	38.046023	37.781158	0.264865	0.042398	0.222467	38.98144	35.86956	64.503238	38.07	37.985001	37.815001	37.655001	36.139999
CCL	2013-01-25	39.049999	39.169998	38.900002	39.119999	31.637964	3,068,900	39.06	38.718126	39.169998	38.718126	38.74	37.5515	37.8152	0.838917	38.21125	37.880332	37.7168	0.269996	0.606672	0.573742	37.313775	up	38.21125	37.880332	0.330918	0.100102	0.230817	39.229334	35.873665	66.409042	38.215	37.985001	37.915001	37.710001	36.200001
CCL	2013-01-28	39.060001	39.240002	38.889999	39.029999	31.565186	3,761,700	39.055	38.889063	39.240002	38.889063	38.83	37.668	37.8276	0.875435	38.337211	37.965492	37.768298	0.350003	0.588339	0.551368	37.410898	up	38.337211	37.965492	0.371719	0.154425	0.217294	39.418869	35.917131	64.874517	38.355002	37.985001	38.247501	37.945	36.139999
CCL	2013-01-29	38.900002	39.110001	38.720001	38.720001	31.31447	3,036,200	38.862501	38.972031	39.110001	38.720001	38.888	37.8025	37.8454	0.815094	38.396102	38.021382	37.80562	0.39	0.574172	0.535231	37.410898	up	38.396102	38.021382	0.37472	0.198484	0.176236	39.432688	36.172312	59.752902	38.470002	37.630001	38.532502	38.245001	36.240002
CCL	2013-01-30	38.889999	39.139999	38.830002	38.889999	31.45195	4,212,400	38.9375	38.917266	39.139999	38.830002	38.932	37.9085	37.8754	0.811596	38.472086	38.085724	37.848144	0.419998	0.563159	0.523708	37.413878	up	38.472086	38.085724	0.386362	0.23606	0.150303	39.531691	36.285309	61.545763	38.630001	37.630001	38.260001	38.245001	35.669998
CCL	2013-01-31	38.849998	39.27	38.619999	38.720001	31.31447	4,740,600	38.865	38.927383	39.27	38.619999	38.896	37.9695	37.9048	0.825014	38.510227	38.132707	37.882335	0.650001	0.569362	0.536337	37.413878	up	38.510227	38.132707	0.37752	0.264352	0.113168	39.619527	36.319472	58.728387	38.75	37.645	38.260001	38.245001	35.639999
CCL	2013-02-01	39.18	39.27	38.900002	39.150002	31.662241	3,843,300	39.125001	38.896191	39.27	38.896191	38.902	38.0755	37.923	0.834093	38.608654	38.208062	37.932047	0.549999	0.567979	0.537703	37.471892	up	38.608654	38.208062	0.400591	0.2916	0.108992	39.743686	36.407314	63.304247	38.75	37.645	38.260001	38.245001	35.34
CCL	2013-02-04	39.23	39.619999	38.310001	38.490002	31.128469	7,186,400	38.912501	39.010596	39.619999	38.310001	38.794001	38.147	37.9292	0.803179	38.5904	38.228947	37.953928	1.309998	0.62098	0.614933	37.471892	up	38.5904	38.228947	0.361453	0.30557	0.055882	39.753358	36.540642	53.499618	38.965	37.82	38.225001	38.225001	35.709999
CCL	2013-02-05	38.650002	38.82	38.5	38.560001	31.185076	3,787,700	38.632501	38.961548	38.961548	38.5	38.762001	38.228	37.9344	0.755309	38.585723	38.253469	37.977695	0.329998	0.600196	0.586439	37.471892	up	38.585723	38.253469	0.332254	0.310907	0.021347	39.738618	36.717383	54.307917	38.965	37.82	38.010001	38.010001	35.73
CCL	2013-02-06	38.75	38.900002	38.509998	38.799999	31.379162	4,467,200	38.74	38.797025	38.900002	38.509998	38.744001	38.318	37.9288	0.706978	38.618689	38.293953	38.009943	0.390004	0.585182	0.566796	37.471892	up	38.618689	38.293953	0.324736	0.313673	0.011063	39.731955	36.904045	57.063673	38.965	37.83	37.985001	37.985001	34.950001
CCL	2013-02-07	38.990002	39.029999	38.529999	38.98	31.52474	4,172,400	38.8825	38.768512	39.029999	38.529999	38.796001	38.412	37.9388	0.659925	38.674275	38.344771	38.047984	0.5	0.579098	0.560116	37.471892	up	38.674275	38.344771	0.329504	0.316839	0.012665	39.731851	37.09215	59.058106	38.965	38.164999	37.985001	37.985001	33.919998
CCL	2013-02-08	39.110001	39.18	38.830002	39.009998	31.549004	4,113,300	39.0325	38.825506	39.18	38.825506	38.768	38.5055	37.9566	0.599969	38.725925	38.394047	38.08571	0.349998	0.562734	0.539104	37.471892	up	38.725925	38.394047	0.331877	0.319847	0.012031	39.705438	37.305562	59.396607	38.965	38.164999	37.985001	37.985001	33.209999
CCL	2013-02-11	38.790001	38.880001	38.560001	38.720001	31.31447	4,202,400	38.737501	38.929003	38.929003	38.560001	38.814	38.59	37.9578	0.490188	38.725013	38.418192	38.110584	0.449997	0.554681	0.530194	37.471892	up	38.725013	38.418192	0.306821	0.317242	-0.01042	39.570376	37.609625	54.689231	38.965	38.164999	37.445001	37.985001	33.639999
CCL	2013-02-12	38.93	39.18	38.84	39.02	31.557087	3,119,100	38.9925	38.833252	39.18	38.833252	38.906	38.6725	37.9662	0.405604	38.770396	38.46277	38.146248	0.459999	0.547918	0.523174	37.471892	up	38.770396	38.46277	0.307625	0.315318	-0.007693	39.483707	37.861293	58.3653	38.965	38.175	37.445001	37.985001	33.630001
CCL	2013-02-13	38.639999	38.75	36.970001	37.459999	30.295462	7,950,900	37.955	38.912876	38.912876	36.970001	38.638	38.663	37.9422	0.432168	38.568796	38.388491	38.119336	2.049999	0.655209	0.675857	39.88757	down	38.568796	38.388491	0.180305	0.288316	-0.10801	39.527337	37.798663	40.132071	38.295	38.225001	37.3725	37.985001	34.040001
CCL	2013-02-14	37.029999	37.509998	36.799999	37.349998	30.206501	9,915,100	37.172499	38.433938	38.433938	36.799999	38.311999	38.6395	37.9216	0.489409	38.381289	38.311566	38.089166	0.709999	0.659123	0.679271	39.192811	down	38.381289	38.311566	0.069723	0.244597	-0.174874	39.618318	37.660682	39.202089	38.209999	38.209999	37.3725	37.985001	33.639999

Subsets and Splits

No community queries yet

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