Split (1)

train · 63.7k rows

symbol stringclasses 11 values	date stringdate 2000-01-03 00:00:00 2022-12-30 00:00:00	Open float64 0.23 345	High float64 0.24 350	Low float64 0.23 342	Close float64 0.23 343	adj_close float64 0.2 336	volume int64 85.5k 7.42B	HA_Close float64 0.23 343	HA_Open float64 0.24 342	HA_High float64 0.24 350	HA_Low float64 0.23 340	SMA_5 float64 0.24 341	SMA_20 float64 0.25 336	SMA_50 float64 0.26 333	STDDEV_20 float64 0 32.6	EMA_12 float64 0.24 337	EMA_26 float64 0.25 334	EMA_50 float64 0.25 328	TR float64 0 47.7	ATR_14 float64 0.01 18.4	ATR_10 float64 0.01 19.6	ST_10_3 float64 0.24 348	STX_10_3 stringclasses 2 values	ema_12 float64 0.24 337	ema_26 float64 0.25 334	macd_12_26_9 float64 -22.19 22.8	signal_12_26_9 float64 -20.04 21.4	hist_12_26_9 float64 -6.92 7.26	UpperBB_20_2 float64 0.27 352	LowerBB_20_2 float64 -1.24 329	RSI_14 float64 9.13 91.5	Tenkan Sen float64 0.24 342	Kijun Sen float64 0.25 334	Senkou Span A float64 0.24 336	Senkou Span B float64 0.25 329	Chikou Span float64 0.23 343
CCL	2013-12-02	35.900002	36.23	35.880001	36.080002	30.016241	2,539,600	36.022501	36.150348	36.23	35.880001	36.128	35.911	34.3512	0.308048	35.955991	35.554978	35.252553	0.349999	0.540607	0.527118	34.589605	up	35.955991	35.554978	0.401013	0.441572	-0.040559	36.527096	35.294904	58.34231	35.825001	35.440001	33.985	34.7	39.959999
CCL	2013-12-03	35.919998	36	35.639999	35.849998	29.824886	3,788,000	35.852499	36.086425	36.086425	35.639999	36.038	35.9435	34.3202	0.25956	35.939685	35.576831	35.275983	0.440003	0.533421	0.518407	34.589605	up	35.939685	35.576831	0.362853	0.425828	-0.062975	36.46262	35.42438	54.526598	35.860001	35.460001	33.945	34.7	41.25
CCL	2013-12-04	35.240002	35.59	35.16	35.549999	29.575308	5,142,800	35.385	35.969462	35.969462	35.16	35.956	35.9515	34.3404	0.243576	35.879733	35.574844	35.286728	0.689998	0.544605	0.535566	34.589605	up	35.879733	35.574844	0.304889	0.40164	-0.096751	36.438652	35.464348	49.938849	35.795	35.460001	33.970001	34.7	41.419998
CCL	2013-12-05	35	35.189999	34.82	34.990002	29.109425	4,708,600	35	35.677231	35.677231	34.82	35.716	35.885	34.3862	0.310136	35.742851	35.531522	35.275092	0.729999	0.557847	0.555009	34.589605	up	35.742851	35.531522	0.211329	0.363578	-0.152249	36.505271	35.264729	42.714238	35.625	35.460001	33.5925	34.7	41.52
CCL	2013-12-06	35.080002	35.450001	34.91	35.34	29.400604	4,529,500	35.195001	35.338616	35.450001	34.91	35.562	35.869	34.4344	0.329974	35.680874	35.517335	35.277637	0.540001	0.556573	0.553508	34.589605	up	35.680874	35.517335	0.163539	0.32357	-0.160031	36.528948	35.209051	47.797386	35.625	35.460001	33.519999	34.7	41.580002
CCL	2013-12-09	35.189999	35.91	35.169998	35.599998	29.616907	3,324,600	35.467499	35.266808	35.91	35.169998	35.465999	35.8355	34.4888	0.321009	35.668432	35.523459	35.290279	0.740002	0.569675	0.572158	34.589605	up	35.668432	35.523459	0.144973	0.287851	-0.142878	36.477518	35.193481	51.257445	35.625	35.460001	33.552499	34.7	41.529999
CCL	2013-12-10	35.639999	35.849998	35.490002	35.689999	29.691778	2,864,000	35.6675	35.367153	35.849998	35.367153	35.434	35.815	34.5498	0.316286	35.67175	35.535795	35.305954	0.359996	0.554698	0.550942	34.589605	up	35.67175	35.535795	0.135955	0.257471	-0.121517	36.447572	35.182428	52.432778	35.625	35.625	33.7325	34.7	41.360001
CCL	2013-12-11	35.639999	35.759998	35.34	35.380001	29.43388	3,243,400	35.53	35.517326	35.759998	35.34	35.4	35.8005	34.6058	0.329648	35.626865	35.524255	35.308858	0.419998	0.545076	0.537847	34.589605	up	35.626865	35.524255	0.102611	0.226499	-0.123889	36.459797	35.141203	48.128036	35.625	35.625	33.9125	34.7	40.830002
CCL	2013-12-12	35.43	35.639999	35.150002	35.34	29.400604	2,997,500	35.39	35.523663	35.639999	35.150002	35.47	35.776	34.666	0.345183	35.582732	35.510606	35.310079	0.489997	0.541142	0.533062	34.589605	up	35.582732	35.510606	0.072126	0.195625	-0.123499	36.466366	35.085634	47.585146	35.525	35.625	34.195001	34.7	41.080002
CCL	2013-12-13	35.299999	36.07	35.240002	35.990002	29.941364	6,797,100	35.650001	35.456832	36.07	35.240002	35.6	35.77	34.7386	0.340077	35.645389	35.546117	35.336743	0.829998	0.561775	0.562756	34.589605	up	35.645389	35.546117	0.099272	0.176354	-0.077082	36.450154	35.089846	56.226036	35.445	35.625	34.632501	34.7	40.650002
CCL	2013-12-16	35.880001	36.709999	35.880001	36.470001	30.340689	6,702,600	36.235001	35.553416	36.709999	35.553416	35.774001	35.7935	34.8194	0.371586	35.772252	35.614553	35.381184	0.829998	0.580933	0.58948	34.589605	up	35.772252	35.614553	0.1577	0.172623	-0.014924	36.536673	35.050327	61.299774	35.765	35.765	34.642501	34.7	39.150002
CCL	2013-12-17	36.389999	36.759998	36.34	36.549999	30.407244	4,329,200	36.509999	35.894208	36.759998	35.894208	35.946001	35.8375	34.9066	0.40664	35.891906	35.683845	35.42702	0.419998	0.569438	0.572532	34.832404	up	35.891906	35.683845	0.208061	0.179711	0.02835	36.650781	35.024219	62.088465	35.789999	35.789999	34.642501	34.7	39.369999
CCL	2013-12-18	36.639999	37.150002	36.259998	37.110001	30.873125	5,451,100	36.79	36.202104	37.150002	36.202104	36.292001	35.9125	35.0144	0.491869	36.079305	35.789486	35.49302	0.890004	0.592336	0.604279	34.892163	up	36.079305	35.789486	0.289819	0.201732	0.088086	36.896239	34.928761	67.137306	36.030001	35.985001	34.642501	34.7	40.59
CCL	2013-12-19	38.59	38.84	37.290001	38.049999	31.655159	16,530,400	38.1925	36.496052	38.84	36.496052	36.834	36.0275	35.1434	0.683442	36.382489	35.956932	35.593293	1.729999	0.673597	0.716851	35.914447	up	36.382489	35.956932	0.425557	0.246497	0.17906	37.394384	34.660616	73.513565	36.995001	36.83	34.642501	34.7	39.540001
CCL	2013-12-20	39	39.040001	38.43	38.849998	32.320694	11,550,300	38.83	37.344276	39.040001	37.344276	37.406	36.176	35.2832	0.928453	36.762106	36.171233	35.721007	0.990002	0.696198	0.744166	36.502502	up	36.762106	36.171233	0.590873	0.315372	0.2755	38.032905	34.319094	77.512553	37.095002	36.930001	34.642501	34.7	40.040001
CCL	2013-12-23	39.450001	39.610001	39.080002	39.150002	32.570286	6,279,700	39.322502	38.087138	39.610001	38.087138	37.942	36.3275	35.4212	1.141582	37.129474	36.391882	35.855478	0.760003	0.700755	0.74575	37.107752	up	37.129474	36.391882	0.737592	0.399816	0.337776	38.610664	34.044336	78.804914	37.380002	37.215001	34.8225	34.7	39.189999
CCL	2013-12-24	39.200001	39.48	39.119999	39.439999	32.811539	1,731,000	39.31	38.70482	39.48	38.70482	38.52	36.4845	35.568	1.336824	37.48494	36.617669	35.996047	0.360001	0.676416	0.707175	37.178475	up	37.48494	36.617669	0.867271	0.493307	0.373964	39.158149	33.810851	80.001366	37.380002	37.215001	34.86	34.7	38.75
CCL	2013-12-26	39.5	39.630001	39.349998	39.540001	32.894733	1,832,300	39.505	39.00741	39.630001	39.00741	39.006	36.6635	35.7196	1.493407	37.801103	36.834138	36.135026	0.280003	0.6481	0.664458	37.496626	up	37.801103	36.834138	0.966965	0.588039	0.378926	39.650315	33.676685	80.411996	37.435002	37.225001	34.86	34.7	39.049999
CCL	2013-12-27	40.110001	40.41	39.82	39.889999	33.185921	4,184,400	40.0575	39.256205	40.41	39.256205	39.374	36.8485	35.8742	1.652377	38.122471	37.060498	36.282279	0.869999	0.66395	0.685012	38.059964	up	38.122471	37.060498	1.061974	0.682826	0.379148	40.153254	33.543746	81.819042	38.145001	37.615	34.85	34.7	38.619999
CCL	2013-12-30	40.060001	40.18	39.799999	40.139999	33.393894	3,001,800	40.045	39.656852	40.18	39.656852	39.632	37.05	36.0192	1.796974	38.43286	37.288609	36.433563	0.380001	0.643668	0.654511	38.059964	up	38.43286	37.288609	1.144251	0.775111	0.36914	40.643948	33.456052	82.77104	38.334999	37.615	34.862499	34.7	40.130001
CCL	2013-12-31	40.169998	40.470001	39.950001	40.169998	33.418854	2,499,700	40.19	39.850926	40.470001	39.850926	39.835999	37.2545	36.1678	1.90995	38.700112	37.502045	36.580089	0.52	0.634835	0.64106	38.286822	up	38.700112	37.502045	1.198067	0.859702	0.338365	41.0744	33.4346	82.886838	38.365	37.645001	34.95	34.7	39.91
CCL	2014-01-02	39.639999	39.990002	39.610001	39.810001	33.119358	2,953,600	39.762501	40.020463	40.020463	39.610001	39.91	37.4525	36.2944	1.961258	38.870864	37.673005	36.706753	0.559997	0.629489	0.632953	38.286822	up	38.870864	37.673005	1.197859	0.927333	0.270526	41.375017	33.529983	76.262676	38.880001	37.645001	35.065	34.7	40.310001
CCL	2014-01-03	39.919998	40.02	39.650002	39.849998	33.152626	2,655,900	39.86	39.891482	40.02	39.650002	39.971999	37.6675	36.4078	1.977347	39.0215	37.834264	36.830017	0.369998	0.610954	0.606658	38.286822	up	39.0215	37.834264	1.187237	0.979314	0.207922	41.622194	33.712805	76.487508	39.450001	37.645001	35.137499	34.7	40.279999
CCL	2014-01-06	39.82	39.84	39.169998	39.23	32.636833	3,599,900	39.515	39.875741	39.875741	39.169998	39.839999	37.8795	36.5154	1.900992	39.053577	37.937652	36.924134	0.68	0.615886	0.613992	38.286822	up	39.053577	37.937652	1.115926	1.006636	0.109289	41.681485	34.077515	66.04483	39.775002	37.645001	35.3825	34.7	40.400002
CCL	2014-01-07	39.669998	39.869999	39.240002	39.490002	32.853146	3,763,600	39.5675	39.69537	39.869999	39.240002	39.71	38.087	36.6114	1.83454	39.120719	38.052641	37.024756	0.639999	0.617608	0.616593	38.286822	up	39.120719	38.052641	1.068079	1.018925	0.049154	41.75608	34.41792	68.01686	39.795	37.645001	35.452499	34.640001	40.240002
CCL	2014-01-08	39.759998	39.77	39.110001	39.400002	32.778267	4,236,700	39.51	39.631435	39.77	39.110001	39.556001	38.277	36.7068	1.758618	39.163686	38.152445	37.117903	0.659999	0.620636	0.620933	38.286822	up	39.163686	38.152445	1.011241	1.017388	-0.006147	41.794236	34.759764	66.5755	39.790001	37.645001	35.63	34.640001	40.759998
CCL	2014-01-09	39.529999	40	39.349998	39.959999	33.244148	4,467,500	39.709999	39.570718	40	39.349998	39.586	38.4905	36.8082	1.685703	39.286196	38.286338	37.229358	0.650002	0.622734	0.62384	38.286822	up	39.286196	38.286338	0.999858	1.013882	-0.014024	41.861905	35.119095	70.731573	39.790001	37.645001	35.632501	34.640001	39.759998
CCL	2014-01-10	40.299999	41.290001	40.18	41.25	34.317341	6,450,500	40.755	39.640358	41.290001	39.640358	39.866001	38.784	36.9338	1.62557	39.588319	38.505869	37.38703	1.330002	0.673253	0.694456	38.651631	up	39.588319	38.505869	1.082451	1.027596	0.054855	42.035139	35.532861	77.631497	40.200001	38.055001	35.660001	34.545002	39.18
CCL	2014-01-13	40.990002	41.889999	40.939999	41.419998	34.458767	7,469,500	41.31	40.197679	41.889999	40.197679	40.304	39.088	37.0642	1.512163	39.870116	38.72173	37.545186	0.95	0.693021	0.720011	39.254967	up	39.870116	38.72173	1.148386	1.051754	0.096632	42.112325	36.063674	78.355646	40.5	38.355	35.627501	34.545002	39.110001
CCL	2014-01-14	41.490002	41.68	41.189999	41.52	34.541969	3,387,000	41.47	40.753839	41.68	40.753839	40.71	39.3645	37.2016	1.418563	40.123944	38.929009	37.701061	0.490001	0.678519	0.69701	39.34397	up	40.123944	38.929009	1.194935	1.08039	0.114545	42.201625	36.527375	78.790625	40.5	38.4	35.542501	33.935001	39.419998
CCL	2014-01-15	41.549999	41.759998	41.419998	41.580002	34.591885	4,416,000	41.577499	41.11192	41.759998	41.11192	41.146	39.62	37.3364	1.327023	40.347953	39.125379	37.853176	0.34	0.654339	0.661309	39.606071	up	40.347953	39.125379	1.222574	1.108827	0.113747	42.274045	36.965954	79.062513	40.5	38.520001	35.542501	33.935001	39.689999
CCL	2014-01-16	41.459999	41.59	41.220001	41.529999	34.550289	2,253,300	41.45	41.34471	41.59	41.220001	41.46	39.869	37.463	1.179696	40.529806	39.303499	37.997365	0.369999	0.634029	0.632178	39.606071	up	40.529806	39.303499	1.226307	1.132323	0.093984	42.228392	37.509608	78.163264	40.5	38.520001	35.542501	33.935001	40.080002
CCL	2014-01-17	41.630001	41.66	41.220001	41.360001	34.408855	2,297,800	41.467501	41.397355	41.66	41.220001	41.482	40.0815	37.5824	1.029815	40.657529	39.455833	38.129233	0.439999	0.62017	0.61296	39.606071	up	40.657529	39.455833	1.201696	1.146198	0.055499	42.14113	38.02187	75.03844	40.5	38.520001	35.625	33.935001	40.220001
CCL	2014-01-21	41.630001	41.700001	40.509998	40.830002	33.967934	3,915,300	41.167501	41.432428	41.700001	40.509998	41.364001	40.2205	37.6726	0.923286	40.684063	39.557623	38.235146	1.190003	0.660872	0.670664	39.606071	up	40.684063	39.557623	1.12644	1.142246	-0.015806	42.067073	38.373927	66.15824	40.5	38.520001	35.625	33.935001	40.450001
CCL	2014-01-22	41.290001	41.389999	40.759998	41.080002	34.175926	3,538,700	41.13	41.299964	41.389999	40.759998	41.276001	40.332	37.781	0.882834	40.744977	39.670392	38.346709	0.630001	0.658667	0.666598	39.606071	up	40.744977	39.670392	1.074585	1.128714	-0.054129	42.097668	38.566332	68.077299	40.619999	38.565001	35.575	33.935001	39.66
CCL	2014-01-23	40.889999	40.91	40.349998	40.650002	33.818184	2,908,100	40.7	41.214982	41.214982	40.349998	41.090001	40.407	37.8686	0.8398	40.730365	39.742955	38.437034	0.730004	0.663763	0.672939	39.606071	up	40.730365	39.742955	0.98741	1.100453	-0.113043	42.086601	38.7274	61.60627	41.035	38.885	35.535	33.935001	38.52
CCL	2014-01-24	40.18	40.18	39.110001	39.150002	32.570286	6,148,400	39.655001	40.957491	40.957491	39.110001	40.614002	40.3925	37.9296	0.859644	40.487232	39.699033	38.464994	1.540001	0.726351	0.759645	41.923935	down	40.487232	39.699033	0.788199	1.038002	-0.249803	42.111789	38.673212	45.395839	40.5	39.074999	35.765	34.075	39.619999
CCL	2014-01-27	40.169998	40.209999	39.02	39.369999	32.753304	5,824,100	39.692499	40.306246	40.306246	39.02	40.216001	40.384	38.0036	0.869303	40.31535	39.67466	38.500484	1.189999	0.759469	0.80268	41.923935	down	40.31535	39.67466	0.64069	0.95854	-0.31785	42.122607	38.645393	47.574657	40.389999	39.074999	35.789999	34.1	39.279999
CCL	2014-01-28	40.389999	40.810001	40.27	40.59	33.768272	5,928,200	40.515	39.999372	40.810001	39.999372	40.168001	40.419	38.0988	0.862432	40.357604	39.742463	38.582426	1.440002	0.808078	0.866412	41.923935	down	40.357604	39.742463	0.615141	0.88986	-0.274719	42.143864	38.694137	57.663445	40.389999	39.59	36.007501	34.295002	39.189999
CCL	2014-01-29	40.25	40.27	39.349998	39.540001	32.894733	4,496,500	39.8525	40.257186	40.27	39.349998	39.860001	40.389	38.1674	0.882842	40.231819	39.727466	38.619978	1.240002	0.83893	0.903771	41.923935	down	40.231819	39.727466	0.504353	0.812759	-0.308406	42.154684	38.623317	48.935106	40.360001	40.16	36.912501	35.140001	39.5
CCL	2014-01-30	39.990002	40.220001	39.73	40.040001	33.310707	2,034,400	39.995001	40.054843	40.220001	39.73	39.738001	40.382501	38.2482	0.885015	40.202309	39.750617	38.675665	0.68	0.827578	0.881394	41.923935	down	40.202309	39.750617	0.451692	0.740545	-0.288853	42.15253	38.612471	52.613447	40.360001	40.455	37.012501	35.240001	39.009998
CCL	2014-01-31	39.299999	39.639999	39.150002	39.189999	32.603546	3,267,800	39.32	40.024922	40.024922	39.150002	39.746	40.3515	38.3186	0.916425	40.046569	39.709089	38.695835	0.889999	0.832037	0.882255	41.923935	down	40.046569	39.709089	0.337479	0.659932	-0.322453	42.18435	38.518651	46.483422	40.360001	40.455	37.297501	35.665	38.75
CCL	2014-02-03	39.419998	39.43	37.959999	38.75	32.237507	9,866,400	38.889999	39.672461	39.672461	37.959999	39.622	40.296501	38.3814	0.97898	39.847097	39.638046	38.697959	1.470001	0.877605	0.941029	41.518087	down	39.847097	39.638046	0.209051	0.569756	-0.360705	42.254462	38.33854	43.648438	39.674999	39.924999	37.297501	35.725001	39.299999
CCL	2014-02-04	38.93	39.169998	38.66	39.049999	32.487083	2,653,400	38.952499	39.28123	39.28123	38.66	39.314	40.287501	38.4474	0.990066	39.724466	39.594487	38.711765	0.509998	0.851348	0.897926	41.518087	down	39.724466	39.594487	0.129979	0.481801	-0.351821	42.267632	38.307369	46.063818	39.435	39.924999	37.330001	35.735001	38.509998
CCL	2014-02-05	38.93	39.049999	38.599998	38.619999	32.129349	3,498,100	38.799999	39.116865	39.116865	38.599998	39.13	40.244	38.5022	1.044562	39.554548	39.522302	38.708166	0.450001	0.82268	0.853134	41.3844	down	39.554548	39.522302	0.032246	0.39189	-0.359644	42.333124	38.154876	43.205244	39.385	39.924999	37.88	36.125	38.419998
CCL	2014-02-06	39.240002	40.16	39.18	40.130001	33.385582	3,158,200	39.677501	38.958432	40.16	38.958432	39.148	40.2805	38.5824	1.026109	39.643079	39.567317	38.763924	1.540001	0.873917	0.92182	41.3844	down	39.643079	39.567317	0.075762	0.328664	-0.252902	42.332719	38.228282	54.000568	39.385	39.924999	37.975	36.15	38.82
CCL	2014-02-07	40.360001	40.43	39.59	39.91	33.202549	2,905,300	40.0725	39.317966	40.43	39.317966	39.292	40.278	38.6546	1.026992	39.684144	39.592701	38.808868	0.84	0.871495	0.913638	41.3844	down	39.684144	39.592701	0.091443	0.28122	-0.189777	42.331984	38.224017	52.436719	39.385	39.924999	38.005	36.375	39.610001
CCL	2014-02-10	39.790001	40.360001	39.669998	40.310001	33.535324	2,513,900	40.0325	39.695233	40.360001	39.669998	39.604	40.231	38.7416	1.001357	39.78043	39.645834	38.867736	0.690003	0.858531	0.891275	41.3844	down	39.78043	39.645834	0.134595	0.251895	-0.1173	42.233714	38.228287	54.989043	39.195	39.924999	38.262501	36.545	39.369999
CCL	2014-02-11	39.779999	40.490002	39.75	40.279999	33.510361	3,118,000	40.075	39.863867	40.490002	39.75	39.85	40.174	38.8234	0.961777	39.857287	39.69281	38.923119	0.740002	0.850065	0.876148	41.3844	down	39.857287	39.69281	0.164477	0.234411	-0.069934	42.097555	38.250446	54.751722	39.225001	39.924999	38.547501	36.610001	39.990002
CCL	2014-02-12	40.290001	40.48	40.200001	40.400002	33.610195	1,753,700	40.342501	39.969433	40.48	39.969433	40.206001	40.118001	38.9092	0.910522	39.940781	39.745194	38.981036	0.279999	0.809346	0.816533	41.3844	down	39.940781	39.745194	0.195587	0.226647	-0.031059	41.939044	38.296958	55.577548	39.225001	39.924999	38.710001	36.970001	39.98
CCL	2014-02-13	40	40.259998	39.860001	40.240002	33.477097	1,557,900	40.09	40.155967	40.259998	39.860001	40.228001	40.051001	38.9924	0.844162	39.986815	39.781847	39.030407	0.540001	0.790107	0.78888	41.3844	down	39.986815	39.781847	0.204969	0.222311	-0.017342	41.739325	38.362676	54.158282	39.225001	39.924999	38.72	37.110001	40
CCL	2014-02-14	40.310001	40.77	40.080002	40.759998	33.909698	1,517,800	40.48	40.122984	40.77	40.080002	40.398	40.012501	39.0906	0.78891	40.105766	39.854302	39.098234	0.689998	0.782956	0.778991	41.3844	down	40.105766	39.854302	0.251464	0.228142	0.023323	41.59032	38.434681	57.919354	39.684999	39.924999	38.717501	37.455	38.02
CCL	2014-02-18	40.689999	40.799999	39.389999	39.759998	33.077766	4,268,500	40.159999	40.301492	40.799999	39.389999	40.288	39.9325	39.1748	0.723485	40.052571	39.847317	39.124186	1.41	0.827745	0.842092	41.3844	down	40.052571	39.847317	0.205255	0.223564	-0.01831	41.379471	38.48553	49.507257	39.699999	39.924999	38.717501	37.460001	37.639999
CCL	2014-02-19	39.650002	39.669998	39.119999	39.18	32.801483	2,781,000	39.405	40.230745	40.230745	39.119999	40.068	39.85	39.2586	0.7097	39.91833	39.797886	39.126375	0.639999	0.814335	0.821883	41.3844	down	39.91833	39.797886	0.120444	0.20294	-0.082496	41.269401	38.4306	45.389618	39.959999	39.924999	39.127501	37.890002	37.32
CCL	2014-02-20	39.220001	39.25	38.849998	39.110001	32.742882	2,814,400	39.1075	39.817873	39.817873	38.849998	39.81	39.7515	39.334	0.665324	39.793971	39.746931	39.125733	0.400002	0.784739	0.779695	41.3844	down	39.793971	39.746931	0.04704	0.17176	-0.12472	41.082148	38.420852	44.904199	39.824999	39.859999	39.4275	38.190001	37.240002
CCL	2014-02-21	39.009998	39.549999	39.009998	39.419998	33.002419	2,317,900	39.247498	39.462686	39.549999	39.009998	39.645999	39.69	39.4104	0.63401	39.736437	39.722714	39.137272	0.540001	0.767258	0.755725	41.3844	down	39.736437	39.722714	0.013723	0.140153	-0.12643	40.95802	38.42198	47.577969	39.824999	39.859999	39.45	38.190001	37.860001
CCL	2014-02-24	39.279999	39.959999	39.27	39.689999	33.228451	1,946,400	39.549999	39.355092	39.959999	39.27	39.431999	39.717	39.4904	0.621172	39.729293	39.720291	39.158948	0.689999	0.76174	0.749153	41.3844	down	39.729293	39.720291	0.009002	0.113922	-0.104921	40.959343	38.474657	49.860306	39.824999	39.83	39.51	38.190001	38.400002
CCL	2014-02-25	40	40.23	39.650002	40.080002	33.554958	2,240,500	39.990001	39.452546	40.23	39.452546	39.496	39.7525	39.5844	0.620585	39.783248	39.746936	39.195068	0.579998	0.748758	0.732237	41.3844	down	39.783248	39.746936	0.036312	0.0984	-0.062088	40.993669	38.511331	53.040658	39.824999	39.83	39.51	38.190001	38.040001
CCL	2014-02-26	40.099998	40.330002	39.91	40.220001	33.672169	2,581,700	40.14	39.721273	40.330002	39.721273	39.704	39.734	39.682	0.59946	39.850441	39.781978	39.235261	0.420002	0.725275	0.701014	41.3844	down	39.850441	39.781978	0.068463	0.092413	-0.02395	40.93292	38.53508	54.164581	39.824999	39.83	39.51	38.355	38.459999
CCL	2014-02-27	40.259998	40.630001	40.220001	40.450001	33.864735	3,672,000	40.39	39.930637	40.630001	39.930637	39.972	39.7795	39.7712	0.618202	39.942681	39.831461	39.282898	0.41	0.702756	0.671912	41.3844	down	39.942681	39.831461	0.11122	0.096174	0.015045	41.015904	38.543096	56.026632	39.824999	39.674999	39.51	38.355	37.900002
CCL	2014-02-28	39.93	39.990002	39.560001	39.66	33.203339	6,653,200	39.785001	40.160319	40.160319	39.560001	40.020001	39.7605	39.835	0.615609	39.899191	39.81876	39.297686	0.89	0.71613	0.693721	41.3844	down	39.899191	39.81876	0.080431	0.093026	-0.012594	40.991717	38.529283	48.707335	39.824999	39.435	39.5925	38.355	37.68
CCL	2014-03-03	38.68	39.060001	38.5	38.52	32.248928	4,305,700	38.69	39.97266	39.97266	38.5	39.786001	39.727	39.8744	0.664571	39.687008	39.722556	39.267189	1.16	0.747835	0.740349	41.001048	down	39.687008	39.722556	-0.035548	0.067311	-0.102859	41.056141	38.397859	40.487585	39.565001	39.385	39.96	38.355	38
CCL	2014-03-04	39.150002	39.66	38.970001	39.619999	33.169861	3,259,900	39.350001	39.33133	39.66	38.970001	39.694	39.7705	39.9246	0.624521	39.676699	39.714959	39.281025	1.14	0.775847	0.780314	41.001048	down	39.676699	39.714959	-0.03826	0.046197	-0.084457	41.019542	38.521458	49.366751	39.565001	39.385	39.787499	38.355	38.080002
CCL	2014-03-05	39.299999	39.369999	38.950001	39.279999	32.885208	3,186,500	39.225	39.340665	39.369999	38.950001	39.506	39.782	39.9492	0.612558	39.615668	39.68274	39.280984	0.669998	0.768286	0.769283	41.001048	down	39.615668	39.68274	-0.067072	0.023543	-0.090615	41.007117	38.556883	47.031033	39.565001	39.385	39.732499	38.355	37.419998
CCL	2014-03-06	38.650002	39.32	38.610001	39.189999	32.809853	5,333,900	38.942501	39.282832	39.32	38.610001	39.253999	39.8105	39.956	0.567233	39.550181	39.64624	39.277416	0.709999	0.764123	0.763354	41.001048	down	39.550181	39.64624	-0.09606	-0.000377	-0.095682	40.944965	38.676035	46.40514	39.565001	39.379999	39.99	38.355	37.029999
CCL	2014-03-07	39.099998	39.580002	38.889999	39.5	33.069386	3,937,800	39.2675	39.112666	39.580002	38.889999	39.221999	39.779	39.963	0.566048	39.542461	39.635408	39.286145	0.690003	0.758829	0.756019	41.001048	down	39.542461	39.635408	-0.092947	-0.018891	-0.074056	40.911095	38.646905	48.926399	39.565001	39.379999	40.26	38.355	36.48
CCL	2014-03-10	39.16	39.299999	38.779999	39.009998	32.659157	2,365,000	39.062499	39.190083	39.299999	38.779999	39.319999	39.734	39.9544	0.590338	39.460543	39.589081	39.275316	0.720001	0.756055	0.752417	41.001048	down	39.460543	39.589081	-0.128538	-0.040821	-0.087717	40.914677	38.553323	45.298945	39.565001	39.379999	40.4075	38.355	36.220001
CCL	2014-03-11	38.759998	39.169998	38.73	38.75	32.441494	3,247,200	38.852499	39.126291	39.169998	38.73	39.145999	39.656	39.9386	0.612857	39.351229	39.526927	39.254715	0.439998	0.73348	0.721175	41.001048	down	39.351229	39.526927	-0.175698	-0.067796	-0.107902	40.881714	38.430285	43.45782	39.565001	39.379999	40.4075	38.355	36.540001
CCL	2014-03-12	38.599998	39.34	38.450001	39.299999	32.901943	3,887,100	38.9225	38.989395	39.34	38.450001	39.149999	39.607	39.9268	0.599369	39.343347	39.510118	39.256491	0.889999	0.74466	0.738058	41.001048	down	39.343347	39.510118	-0.16677	-0.087591	-0.079179	40.805739	38.408261	48.249486	39.220002	39.625	39.799999	38.355	37.32
CCL	2014-03-13	39.130001	39.279999	38.240002	38.509998	32.240562	4,510,800	38.79	38.955947	39.279999	38.240002	39.013999	39.5125	39.8942	0.616509	39.21514	39.436035	39.227217	1.059997	0.767184	0.770252	41.001048	down	39.21514	39.436035	-0.220895	-0.114252	-0.106643	40.745518	38.279482	42.657571	38.950001	39.520001	39.679999	38.355	37.23
CCL	2014-03-14	38.43	38.700001	38.18	38.419998	32.165215	2,688,500	38.4325	38.872974	38.872974	38.18	38.797999	39.421499	39.8592	0.63744	39.09281	39.360773	39.195561	0.520001	0.749528	0.745227	40.67568	down	39.09281	39.360773	-0.267962	-0.144994	-0.122968	40.696379	38.14662	42.059529	38.92	39.49	39.655	38.355	37.369999
CCL	2014-03-17	38.639999	38.939999	38.59	38.82	32.500092	1,639,400	38.7475	38.652737	38.939999	38.59	38.759999	39.3245	39.8394	0.566722	39.050839	39.320715	39.180833	0.520001	0.733133	0.722704	40.67568	down	39.050839	39.320715	-0.269876	-0.16997	-0.099906	40.457944	38.191055	45.703004	38.880001	39.49	39.655	38.355	37.419998
CCL	2014-03-18	39.189999	39.849998	39.060001	39.610001	33.161476	3,146,400	39.4275	38.700118	39.849998	38.700118	38.931999	39.317	39.8346	0.561625	39.136864	39.342144	39.197663	1.029998	0.754338	0.753433	40.67568	down	39.136864	39.342144	-0.20528	-0.177032	-0.028247	40.44025	38.193749	52.108365	39.014999	39.49	39.655	38.355	38.169998
CCL	2014-03-19	39.59	39.77	39.119999	39.369999	32.960552	2,664,200	39.4625	39.063809	39.77	39.063809	38.945999	39.3265	39.8374	0.560792	39.172731	39.344207	39.204422	0.650001	0.746885	0.74309	40.67568	down	39.172731	39.344207	-0.171476	-0.175921	0.004445	40.448084	38.204915	50.171941	39.014999	39.49	39.559999	38.355	38.060001
CCL	2014-03-20	39.209999	40.080002	39.060001	39.990002	33.47961	2,670,100	39.585001	39.263154	40.080002	39.060001	39.242	39.3705	39.8474	0.577194	39.298465	39.392044	39.235229	1.020001	0.766393	0.770781	40.67568	down	39.298465	39.392044	-0.093579	-0.159453	0.065874	40.524888	38.216111	54.840724	39.130001	39.49	39.575	38.355	38.619999
CCL	2014-03-21	40.330002	40.41	39.900002	39.98	33.471241	5,816,600	40.155001	39.424078	40.41	39.424078	39.554	39.3985	39.859	0.593086	39.403317	39.435596	39.264435	0.509998	0.748079	0.744703	40.67568	down	39.403317	39.435596	-0.03228	-0.134018	0.101738	40.584672	38.212327	54.751598	39.295	39.49	39.575	38.355	39.540001
CCL	2014-03-24	40.169998	40.200001	39.700001	40	33.487984	5,795,600	40.0175	39.789539	40.200001	39.700001	39.79	39.414	39.8598	0.605036	39.495114	39.477404	39.293281	0.5	0.73036	0.720233	40.67568	down	39.495114	39.477404	0.01771	-0.103672	0.121382	40.624071	38.203928	54.909401	39.295	39.49	39.575	38.355	39.310001
CCL	2014-03-25	38.669998	39.360001	37.619999	38.02	31.830334	12,730,400	38.4175	39.90352	39.90352	37.619999	39.472	39.311	39.7952	0.658659	39.268173	39.369448	39.243348	2.380001	0.848191	0.886209	40.67568	down	39.268173	39.369448	-0.101275	-0.103193	0.001918	40.628317	37.993682	40.026709	39.015	39.209999	39.804999	38.355	38.66
CCL	2014-03-26	37.900002	38.139999	37.549999	37.639999	31.512196	5,900,200	37.8075	39.16051	39.16051	37.549999	39.126	39.182	39.7196	0.720962	39.017685	39.241341	39.180472	0.59	0.829749	0.856589	40.414765	down	39.017685	39.241341	-0.223656	-0.127285	-0.09637	40.623923	37.740076	37.903382	38.98	39.09	39.812499	38.355	38.810001
CCL	2014-03-27	37.68	37.709999	37.07	37.32	31.244289	3,922,800	37.445	38.484005	38.484005	37.07	38.592	39.0255	39.6356	0.769323	38.756503	39.099019	39.107512	0.639999	0.816195	0.83493	39.894788	down	38.756503	39.099019	-0.342516	-0.170332	-0.172185	40.564146	37.486853	36.163629	38.74	38.850001	39.942499	38.355	38.91
CCL	2014-03-28	37.279999	37.68	37.060001	37.240002	31.177315	3,961,000	37.315001	37.964502	37.964502	37.060001	38.044	38.9045	39.5488	0.850322	38.523195	38.961314	39.034277	0.619999	0.802181	0.813437	39.81031	down	38.523195	38.961314	-0.438119	-0.223889	-0.21423	40.605143	37.203856	35.722197	38.735001	38.845001	39.842499	38.355	39.049999
CCL	2014-03-31	37.549999	37.860001	37.419998	37.860001	31.696377	3,055,700	37.6725	37.639751	37.860001	37.419998	37.616	38.8715	39.4754	0.878373	38.421165	38.879735	38.988227	0.619999	0.789168	0.794093	39.81031	down	38.421165	38.879735	-0.45857	-0.270825	-0.187745	40.628246	37.114753	41.665316	38.735001	38.845001	39.842499	38.4	39.259998
CCL	2014-04-01	37.830002	38.419998	37.830002	38.400002	32.148476	2,766,100	38.120001	37.656126	38.419998	37.656126	37.692001	38.8105	39.4162	0.865931	38.417909	38.8442	38.965159	0.589996	0.774942	0.773683	39.81031	down	38.417909	38.8442	-0.42629	-0.301918	-0.124372	40.542362	37.078638	46.320632	38.735001	38.845001	39.827499	38.520001	39.18
CCL	2014-04-02	38.099998	38.18	37.779999	38.040001	31.84708	2,826,900	38.025	37.888063	38.18	37.779999	37.772001	38.7485	39.3604	0.874891	38.35977	38.784629	38.928878	0.620003	0.763875	0.758315	39.81031	down	38.35977	38.784629	-0.42486	-0.326507	-0.098353	40.498282	36.998718	43.810512	38.735001	38.845001	39.827499	38.520001	39.130001
CCL	2014-04-03	38.419998	38.5	38.16	38.459999	32.198708	3,564,800	38.384999	37.956531	38.5	37.956531	38.000001	38.712	39.308	0.87072	38.375189	38.760583	38.910491	0.459999	0.742169	0.728483	39.81031	down	38.375189	38.760583	-0.385393	-0.338284	-0.047109	40.45344	36.97056	47.392281	38.630001	38.845001	39.827499	38.520001	39.75
CCL	2014-04-04	38.77	38.900002	37.779999	37.900002	31.729876	3,824,600	38.337501	38.170765	38.900002	37.779999	38.132001	38.632	39.253	0.868008	38.302084	38.696836	38.870864	1.120003	0.769157	0.767635	39.81031	down	38.302084	38.696836	-0.394752	-0.349578	-0.045175	40.368016	36.895984	43.418194	38.210001	38.735001	39.749999	38.520001	39.349998
CCL	2014-04-07	38.130001	38.220001	37.650002	37.68	31.545687	2,762,200	37.920001	38.254133	38.254133	37.650002	38.096001	38.5655	39.2236	0.888236	38.206379	38.621515	38.824163	0.569999	0.754932	0.747872	39.81031	down	38.206379	38.621515	-0.415136	-0.362689	-0.052447	40.341972	36.789029	41.930593	37.980002	38.735001	39.629999	38.565001	38.970001
CCL	2014-04-08	37.849998	38.150002	37.669998	38	31.813597	3,131,100	37.9175	38.087067	38.150002	37.669998	38.016	38.528	39.1962	0.895836	38.174628	38.575477	38.791843	0.480004	0.735294	0.721085	39.81031	down	38.174628	38.575477	-0.400849	-0.370321	-0.030527	40.319672	36.736328	44.888373	37.980002	38.735001	39.475	38.885	38.540001
CCL	2014-04-09	38.009998	38.290001	37.779999	38.080002	31.880568	1,949,100	38.04	38.002283	38.290001	37.779999	38.024001	38.467	39.146	0.88193	38.16007	38.538775	38.763928	0.510002	0.719202	0.699977	39.81031	down	38.16007	38.538775	-0.378705	-0.371998	-0.006707	40.230861	36.70314	45.633932	37.980002	38.735001	39.475	39.074999	38.240002
CCL	2014-04-10	38	38.259998	37.369999	37.419998	31.328005	2,075,200	37.762499	38.021142	38.259998	37.369999	37.816	38.4125	39.1036	0.91229	38.046213	38.455902	38.711225	0.889999	0.731402	0.718979	39.81031	down	38.046213	38.455902	-0.40969	-0.379536	-0.030153	40.23708	36.587921	40.737663	38.135001	38.735001	39.475	39.074999	38.84
CCL	2014-04-11	36.970001	37.200001	36.790001	37.029999	31.001505	3,254,600	36.997501	37.89182	37.89182	36.790001	37.642	38.343	39.0434	0.963214	37.889872	38.35028	38.645294	0.629997	0.724158	0.710081	39.125243	down	37.889872	38.35028	-0.460408	-0.395711	-0.064697	40.269427	36.416573	38.133963	37.845002	38.6	39.4725	39.59	39.18
CCL	2014-04-14	36.610001	36.82	36.23	36.48	30.541046	4,293,500	36.535	37.44466	37.44466	36.23	37.402	38.226	38.9892	1.041186	37.672969	38.211741	38.560381	0.799999	0.729576	0.719073	38.682218	down	37.672969	38.211741	-0.538772	-0.424323	-0.114449	40.308372	36.143629	34.759877	37.565001	38.32	39.4725	39.924999	39.59
CCL	2014-04-15	36.43	36.529999	35.790001	36.220001	30.323383	3,385,900	36.2425	36.98983	36.98983	35.790001	37.046	38.0565	38.9386	1.07926	37.449435	38.064204	38.468601	0.739998	0.73032	0.721165	38.323495	down	37.449435	38.064204	-0.614769	-0.462412	-0.152357	40.215021	35.89798	33.261634	37.345002	38.1	39.4725	39.924999	39.720001
CCL	2014-04-16	36.470001	36.540001	36.279999	36.540001	30.591274	2,281,900	36.457501	36.616165	36.616165	36.279999	36.738	37.915	38.8884	1.083496	37.309522	37.9513	38.39297	0.32	0.701011	0.681049	38.323495	down	37.309522	37.9513	-0.641778	-0.498285	-0.143493	40.081992	35.748009	36.868367	37.345002	38.1	39.4725	39.924999	40.02
CCL	2014-04-17	36.759998	37.389999	36.68	37.32	31.244289	2,806,200	37.037499	36.536833	37.389999	36.536833	36.718	37.7815	38.8624	0.973254	37.311134	37.904537	38.350893	0.849998	0.711653	0.697944	38.323495	down	37.311134	37.904537	-0.593403	-0.517309	-0.076094	39.728009	35.834992	44.711697	37.040001	38.1	39.422501	39.924999	39.650002
CCL	2014-04-21	37.32	37.509998	37.099998	37.23	31.168941	2,035,200	37.289999	36.787166	37.509998	36.787166	36.758	37.644	38.8044	0.830025	37.298652	37.854572	38.306936	0.41	0.690107	0.669149	38.323495	down	37.298652	37.854572	-0.55592	-0.525031	-0.030889	39.30405	35.983951	44.031939	37.040001	38.1	39.235001	39.924999	39.52
CCL	2014-04-22	37.419998	37.740002	37.299999	37.369999	31.286156	2,898,700	37.4575	37.038583	37.740002	37.038583	36.936	37.5125	38.7536	0.618503	37.309629	37.818677	38.270193	0.510002	0.677242	0.653234	38.323495	down	37.309629	37.818677	-0.509049	-0.521835	0.012786	38.749507	36.275494	45.42195	37.040001	38.1	39.205	39.924999	39.740002
CCL	2014-04-23	37.560001	37.799999	37.389999	37.419998	31.328005	2,312,300	37.542499	37.248041	37.799999	37.248041	37.176	37.4825	38.6958	0.607037	37.326608	37.789146	38.236852	0.43	0.659582	0.630911	38.323495	down	37.326608	37.789146	-0.462537	-0.509975	0.047438	38.696574	36.268427	45.938353	37.025	38.1	39.185	39.924999	40.029999
CCL	2014-04-24	37.860001	38.23	37.560001	38.169998	31.95591	3,163,000	37.955	37.39527	38.23	37.39527	37.501999	37.509	38.6536	0.62556	37.456361	37.817357	38.234231	0.810002	0.670326	0.64882	38.323495	down	37.456361	37.817357	-0.360996	-0.480179	0.119183	38.76012	36.25788	53.105939	37.010001	38.1	39.252499	39.924999	40.02
CCL	2014-04-25	38.150002	38.34	38.029999	38.060001	31.863829	2,732,200	38.145001	37.675135	38.34	37.675135	37.649999	37.546	38.6068	0.635597	37.549228	37.835331	38.227398	0.310001	0.644589	0.614938	38.323495	down	37.549228	37.835331	-0.286102	-0.441364	0.155262	38.817194	36.274807	52.016682	37.065001	38.1	39.252499	39.924999	40.16

Subsets and Splits

No community queries yet

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