Split (1)

train · 63.7k rows

symbol stringclasses 11 values	date stringdate 2000-01-03 00:00:00 2022-12-30 00:00:00	Open float64 0.23 345	High float64 0.24 350	Low float64 0.23 342	Close float64 0.23 343	adj_close float64 0.2 336	volume int64 85.5k 7.42B	HA_Close float64 0.23 343	HA_Open float64 0.24 342	HA_High float64 0.24 350	HA_Low float64 0.23 340	SMA_5 float64 0.24 341	SMA_20 float64 0.25 336	SMA_50 float64 0.26 333	STDDEV_20 float64 0 32.6	EMA_12 float64 0.24 337	EMA_26 float64 0.25 334	EMA_50 float64 0.25 328	TR float64 0 47.7	ATR_14 float64 0.01 18.4	ATR_10 float64 0.01 19.6	ST_10_3 float64 0.24 348	STX_10_3 stringclasses 2 values	ema_12 float64 0.24 337	ema_26 float64 0.25 334	macd_12_26_9 float64 -22.19 22.8	signal_12_26_9 float64 -20.04 21.4	hist_12_26_9 float64 -6.92 7.26	UpperBB_20_2 float64 0.27 352	LowerBB_20_2 float64 -1.24 329	RSI_14 float64 9.13 91.5	Tenkan Sen float64 0.24 342	Kijun Sen float64 0.25 334	Senkou Span A float64 0.24 336	Senkou Span B float64 0.25 329	Chikou Span float64 0.23 343
CCL	2014-09-18	39.830002	40.119999	39.82	40.110001	34.020737	3,395,000	39.970001	39.436557	40.119999	39.436557	39.582	38.648	37.4884	0.807437	39.184427	38.555846	38.161852	0.41	0.517915	0.512685	38.431944	up	39.184427	38.555846	0.628581	0.520522	0.108059	40.262873	37.033127	72.407125	39.31	38.535	36.585	38.175002	38.52
CCL	2014-09-19	40.619999	41.16	40.43	40.720001	34.53812	8,677,200	40.7325	39.703279	41.16	39.703279	39.89	38.7955	37.5742	0.902462	39.42067	38.716154	38.262172	1.049999	0.555921	0.566417	39.09575	up	39.42067	38.716154	0.704516	0.557321	0.147195	40.600423	36.990577	76.466513	39.83	39.105	36.5675	38.175002	38.330002
CCL	2014-09-22	40.459999	40.529999	40.220001	40.34	34.215813	5,160,600	40.3875	40.217889	40.529999	40.217889	40.076	38.917	37.645	0.939777	39.562105	38.836439	38.343655	0.5	0.551926	0.559775	39.09575	up	39.562105	38.836439	0.725666	0.59099	0.134676	40.796553	37.037446	69.597465	39.83	39.129999	36.602501	38.175002	39.09
CCL	2014-09-23	42.040001	42.310001	39.93	40.509998	34.360001	14,964,600	41.1975	40.302695	42.310001	39.93	40.278	39.0525	37.7174	0.96527	39.707935	38.960406	38.42861	2.380001	0.682503	0.741798	39.09575	up	39.707935	38.960406	0.747529	0.622298	0.125231	40.98304	37.12196	70.858649	40.51	39.710001	36.775	38.175002	39.380001
CCL	2014-09-24	40.5	41.16	40.279999	41.119999	34.877388	6,976,300	40.765	40.750097	41.16	40.279999	40.56	39.208	37.8076	1.036373	39.925175	39.120376	38.534155	0.880001	0.69661	0.755618	39.09575	up	39.925175	39.120376	0.804799	0.658798	0.146001	41.280746	37.135254	74.884696	40.645001	39.710001	36.834999	38.175002	40.07
CCL	2014-09-25	40.91	41.189999	40.459999	40.459999	34.317589	4,341,200	40.754999	40.757548	41.189999	40.459999	40.629999	39.337	37.882	1.022855	40.007456	39.219607	38.609678	0.73	0.698995	0.753056	39.09575	up	40.007456	39.219607	0.787849	0.684608	0.103241	41.38271	37.29129	64.501378	40.645001	39.710001	37.037502	38.175002	40.150002
CCL	2014-09-26	40.5	40.959999	40.419998	40.869999	34.66534	2,590,800	40.687499	40.756274	40.959999	40.419998	40.659999	39.517	37.9784	0.954436	40.140155	39.341858	38.698318	0.540001	0.687638	0.731751	39.09575	up	40.140155	39.341858	0.798296	0.707346	0.090951	41.425872	37.608128	67.514757	40.685001	39.710001	37.040001	38.175002	40.07
CCL	2014-09-29	40.57	40.73	40.299999	40.400002	34.266697	3,584,100	40.5	40.721886	40.73	40.299999	40.671999	39.643	38.056	0.891197	40.180131	39.420239	38.765051	0.57	0.679236	0.715576	39.09575	up	40.180131	39.420239	0.759892	0.717855	0.042037	41.425394	37.860605	61.110696	40.870001	39.710001	37.150002	38.010001	39.970001
CCL	2014-09-30	40.330002	40.5	40.150002	40.169998	34.071613	3,092,800	40.287501	40.610943	40.610943	40.150002	40.603999	39.754	38.1344	0.803135	40.178572	39.475777	38.820147	0.349998	0.655719	0.679018	39.09575	up	40.178572	39.475777	0.702795	0.714843	-0.012048	41.360269	38.14773	58.201226	41.065001	39.710001	37.182501	37.98	39.990002
CCL	2014-10-01	40	40.049999	39.060001	39.139999	33.197994	4,786,400	39.5625	40.449222	40.449222	39.060001	40.207999	39.8005	38.19	0.732885	40.018792	39.450905	38.83269	1.109997	0.688167	0.722116	39.09575	up	40.018792	39.450905	0.567887	0.685452	-0.117565	41.26627	38.334729	47.333242	40.685001	39.710001	37.202502	37.880001	40.57
CCL	2014-10-02	39.099998	39.119999	37.669998	38.580002	32.723	9,583,500	38.617499	40.005861	40.005861	37.669998	39.832	39.775	38.2316	0.766986	39.79744	39.386393	38.822781	1.470001	0.744012	0.796904	40.785711	down	39.79744	39.386393	0.411046	0.630571	-0.219525	41.308973	38.241027	42.668208	39.99	39.710001	37.227501	37.66	40.400002
CCL	2014-10-03	38.939999	39.720001	38.82	39.580002	33.571194	3,655,500	39.265001	39.31168	39.720001	38.82	39.574001	39.7875	38.279	0.761369	39.763988	39.400735	38.852476	1.139999	0.772297	0.831214	40.785711	down	39.763988	39.400735	0.363253	0.577107	-0.213854	41.310238	38.264762	51.803157	39.99	39.710001	37.259999	37.66	40.310001
CCL	2014-10-06	39.91	40.119999	39.470001	39.5	33.503334	6,188,700	39.75	39.28834	40.119999	39.28834	39.394	39.8065	38.3354	0.748467	39.723374	39.408088	38.877869	0.649998	0.763561	0.813092	40.785711	down	39.723374	39.408088	0.315286	0.524743	-0.209457	41.303433	38.309566	51.101652	39.429999	39.710001	37.2925	37.66	40.630001
CCL	2014-10-07	38.849998	38.889999	37.32	37.34	31.671253	9,767,100	38.099999	39.51917	39.51917	37.32	38.828001	39.7395	38.3522	0.899377	39.356701	39.254896	38.81756	2.18	0.864736	0.949783	40.785711	down	39.356701	39.254896	0.101805	0.440155	-0.33835	41.538253	37.940747	36.665056	39.255	39.815001	37.2625	37.66	40.43
CCL	2014-10-08	37.439999	37.740002	36.66	37.669998	31.951151	6,118,600	37.3775	38.809585	38.809585	36.66	38.534	39.6795	38.379	0.995344	39.097208	39.137496	38.772558	1.080002	0.880112	0.962805	40.088415	down	39.097208	39.137496	-0.040288	0.344067	-0.384355	41.670188	37.688811	39.47815	38.81	39.485001	37.2625	37.66	40.900002
CCL	2014-10-09	37.43	37.709999	35.650002	35.669998	30.25478	10,500,800	36.615	38.093542	38.093542	35.650002	37.952	39.499	38.3612	1.33945	38.569945	38.880644	38.650889	2.059997	0.964389	1.072524	39.897573	down	38.569945	38.880644	-0.310699	0.213114	-0.523813	42.177899	36.8201	30.605652	38.190001	38.980002	37.392501	37.66	41.5
CCL	2014-10-10	35.639999	36.330002	35.43	35.509998	30.119072	6,236,500	35.7275	37.354271	37.354271	35.43	37.137999	39.3155	38.347	1.609598	38.099184	38.630967	38.527716	0.900002	0.95979	1.055272	39.045817	down	38.099184	38.630967	-0.531783	0.064134	-0.595917	42.534696	36.096303	30.024303	37.965	38.870001	37.872501	37.66	41.509998
CCL	2014-10-13	35.82	35.82	33.740002	33.880001	28.736534	9,915,600	34.815001	36.540885	36.540885	33.740002	36.013999	39.039	38.2958	2.016145	37.450079	38.279044	38.345453	2.079998	1.039805	1.157744	38.253234	down	37.450079	38.279044	-0.828965	-0.114485	-0.714479	43.07129	35.006709	24.846438	36.930001	38.025002	37.8775	37.525	42.27
CCL	2014-10-14	34.630001	35.34	34.400002	34.639999	29.381149	9,873,200	34.752501	35.677943	35.677943	34.400002	35.473999	38.796	38.2624	2.238299	37.017759	38.009485	38.200141	1.459999	1.069819	1.18797	38.253234	down	37.017759	38.009485	-0.991726	-0.289934	-0.701792	43.272598	34.319401	30.835659	36.930001	38.025002	37.8775	37.525	41.59
CCL	2014-10-15	34.41	34.990002	33.110001	34.41	29.186073	16,257,500	34.230001	35.215222	35.215222	33.110001	34.821999	38.531	38.2308	2.429932	36.616565	37.742856	38.051508	1.880001	1.127689	1.257173	37.821521	down	36.616565	37.742856	-1.126291	-0.457205	-0.669086	43.390863	33.671136	30.055045	36.615	37.710001	37.8775	37.525	41.599998
CCL	2014-10-16	34.02	35.110001	33.889999	34.689999	29.423559	9,474,400	34.4275	34.722611	35.110001	33.889999	34.625999	38.26	38.1998	2.544116	36.320171	37.516719	37.919684	1.220002	1.134283	1.253456	37.821521	down	36.320171	37.516719	-1.196548	-0.605074	-0.591475	43.348232	33.171767	32.301899	36.615	37.710001	37.8775	37.525	41.57
CCL	2014-10-17	34.099998	35.369999	34.02	34.919998	29.618633	10,288,600	34.602499	34.575056	35.369999	34.02	34.507999	37.969999	38.1718	2.57927	36.104759	37.324369	37.80205	1.349999	1.149691	1.26311	37.821521	down	36.104759	37.324369	-1.21961	-0.727981	-0.491629	43.128539	32.81146	34.172495	36	37.710001	37.892499	37.525	41.990002
CCL	2014-10-20	35.360001	36.139999	35.25	35.919998	30.466831	6,960,800	35.6675	34.588777	36.139999	34.588777	34.915999	37.748999	38.1612	2.554756	36.076335	37.220341	37.728244	1.220001	1.154713	1.258799	37.821521	down	36.076335	37.220341	-1.144007	-0.811186	-0.332821	42.858512	32.639487	41.713515	35.425001	37.710001	38.167499	37.545	42.259998
CCL	2014-10-21	36.849998	38.009998	36.610001	38	32.23106	8,699,800	37.367499	35.128138	38.009998	35.128138	35.587999	37.623499	38.184	2.472306	36.372283	37.278094	37.738901	2.09	1.221519	1.341919	33.284241	up	36.372283	37.278094	-0.905811	-0.830111	-0.0757	42.568112	32.678887	53.616037	35.56	37.710001	38.31	37.565001	42.119999
CCL	2014-10-22	37.400002	38.439999	37.360001	37.759998	32.027485	5,696,800	37.74	36.247819	38.439999	36.247819	36.257999	37.455499	38.2002	2.332407	36.585778	37.313791	37.739728	1.079998	1.211411	1.315727	33.952818	up	36.585778	37.313791	-0.728013	-0.809691	0.081678	42.120313	32.790685	52.289196	35.775	37.710001	38.617501	37.680001	44.16
CCL	2014-10-23	37.650002	38.279999	37.25	37.830002	32.086868	7,430,300	37.752501	36.993909	38.279999	36.993909	36.885999	37.324	38.2164	2.225802	36.777197	37.352028	37.743268	1.029999	1.198453	1.287154	33.952818	up	36.777197	37.352028	-0.574832	-0.762719	0.187888	41.775604	32.872395	52.657216	35.775	37.710001	38.777499	37.785	42.389999
CCL	2014-10-24	37.490002	38.599998	37.439999	38.52	32.672115	4,473,400	38.0125	37.373205	38.599998	37.373205	37.606	37.2065	38.237	2.086421	37.04532	37.438545	37.773728	1.159999	1.195706	1.274439	34.196682	up	37.04532	37.438545	-0.393224	-0.68882	0.295596	41.379342	33.033658	56.240154	35.855	37.710001	38.9225	37.91	42.84
CCL	2014-10-27	38.380001	38.630001	38.07	38.330002	32.510956	3,205,800	38.352501	37.692852	38.630001	37.692852	38.088	37.103	38.2568	1.967625	37.242964	37.504579	37.795543	0.560001	1.150299	1.202995	34.741015	up	37.242964	37.504579	-0.261615	-0.603379	0.341764	41.038251	33.167749	55.005688	35.870001	37.710001	39.4675	38.430001	43.029999
CCL	2014-10-28	38.619999	39.09	38.279999	39.09	33.155582	3,785,500	38.77	38.022677	39.09	38.022677	38.306	37.049	38.2814	1.892406	37.527123	37.622017	37.846306	0.810001	1.125992	1.163696	35.193912	up	37.527123	37.622017	-0.094894	-0.501682	0.406788	40.833812	33.264187	58.892567	36.49	37.710001	39.48	38.430001	43.580002
CCL	2014-10-29	39.259998	39.59	39	39.380001	33.401562	4,039,100	39.3075	38.396338	39.59	38.396338	38.630001	37.061	38.313	1.907068	37.812181	37.752238	37.906451	0.59	1.087707	1.106326	35.976022	up	37.812181	37.752238	0.059943	-0.389357	0.4493	40.875135	33.246865	60.30181	36.805	37.15	40.110001	39.005001	44.619999
CCL	2014-10-30	39.009998	40.099998	39.009998	40.07	33.986797	5,302,700	39.547499	38.851919	40.099998	38.851919	39.078001	37.1355	38.3596	1.996536	38.159538	37.923924	37.991296	1.09	1.08787	1.104693	36.240918	up	38.159538	37.923924	0.235614	-0.264363	0.499977	41.128571	33.142428	63.507372	37.674999	37.15	40.177501	39.005001	44.07
CCL	2014-10-31	40.419998	40.52	39.91	40.150002	34.054657	3,735,400	40.25	39.199709	40.52	39.199709	39.404001	37.164	38.4072	2.036927	38.465763	38.088819	38.075951	0.61	1.053737	1.055224	37.049328	up	38.465763	38.088819	0.376944	-0.136102	0.513046	41.237853	33.090147	63.871639	38.565001	37.035	40.177501	39.005001	43.970001
CCL	2014-11-03	40.150002	40.349998	39.939999	40.07	33.986797	2,839,700	40.1275	39.724854	40.349998	39.724854	39.752001	37.1925	38.4504	2.074964	38.712569	38.235573	38.154149	0.409999	1.007755	0.990702	37.172894	up	38.712569	38.235573	0.476996	-0.013482	0.490478	41.342427	33.042572	63.192337	38.885	36.920001	40.197501	39.005001	43.299999
CCL	2014-11-04	40.279999	40.279999	39.610001	39.970001	33.901989	2,510,000	40.035	39.926177	40.279999	39.610001	39.928001	37.324	38.4938	2.166138	38.90602	38.364049	38.225359	0.669998	0.98363	0.958631	37.172894	up	38.90602	38.364049	0.541971	0.097608	0.444362	41.656276	32.991723	62.300418	38.885	36.815001	40.290001	39.005001	43.529999
CCL	2014-11-05	40.16	40.200001	39.669998	39.990002	33.918945	2,906,700	40.005	39.980589	40.200001	39.669998	40.050001	37.44	38.5334	2.24628	39.072786	38.48449	38.294561	0.530003	0.951228	0.915768	37.187694	up	39.072786	38.48449	0.588296	0.195746	0.39255	41.932559	32.947441	62.414685	38.98	36.815001	40.387501	39.005001	42.950001
CCL	2014-11-06	40.09	40.57	39.93	40.57	34.410889	4,279,300	40.29	39.992794	40.57	39.93	40.150001	37.685	38.5872	2.309399	39.303127	38.638972	38.383794	0.64	0.928997	0.888192	37.585425	up	39.303127	38.638972	0.664155	0.289428	0.374727	42.303798	33.066202	65.664687	39.32	36.840001	40.197501	39.005001	43.189999
CCL	2014-11-07	39.919998	40.400002	39.880001	40.400002	34.266697	4,076,800	40.150001	40.141397	40.400002	39.880001	40.200001	37.9295	38.6498	2.325807	39.471877	38.769419	38.462861	0.689999	0.911926	0.868372	37.585425	up	39.471877	38.769419	0.702458	0.372034	0.330424	42.581114	33.277887	63.920052	39.425	36.840001	39.85	39.005001	43.119999
CCL	2014-11-10	40.330002	40.369999	40.009998	40.310001	34.190365	3,043,700	40.255	40.145699	40.369999	40.009998	40.248001	38.251	38.6984	2.176178	39.600819	38.883536	38.535297	0.390004	0.874646	0.820536	37.728392	up	39.600819	38.883536	0.717283	0.441084	0.276199	42.603356	33.898645	62.966227	39.785	36.840001	39.85	39.005001	44.610001
CCL	2014-11-11	40.82	40.830002	40.400002	40.630001	34.461788	3,509,800	40.670001	40.200349	40.830002	40.200349	40.380001	38.5505	38.752	2.062262	39.759155	39.012904	38.617443	0.520001	0.849314	0.790482	38.243556	up	39.759155	39.012904	0.746251	0.502117	0.244134	42.675024	34.425977	64.967865	39.92	36.970002	39.57	39.005001	44.5
CCL	2014-11-12	40.32	40.52	40.119999	40.43	34.292137	2,838,000	40.3475	40.435175	40.52	40.119999	40.468001	38.8515	38.7964	1.85504	39.862362	39.117874	38.688523	0.510002	0.825078	0.762434	38.243556	up	39.862362	39.117874	0.744488	0.550591	0.193897	42.561581	35.14142	62.687343	40.220002	36.970002	39.535	39.005001	44.790001
CCL	2014-11-13	40.759998	41.139999	40.549999	40.900002	34.690788	3,638,300	40.8375	40.391338	41.139999	40.391338	40.534001	39.162001	38.8326	1.627597	40.021999	39.249884	38.775248	0.709999	0.816858	0.757191	38.573427	up	40.021999	39.249884	0.772115	0.594896	0.177219	42.417195	35.906806	65.731602	40.375	37.125	39.1475	39.005001	44.860001
CCL	2014-11-14	40.799999	41.57	40.66	41.5	35.199703	2,872,100	41.1325	40.614419	41.57	40.614419	40.754001	39.491001	38.876	1.369579	40.249384	39.416559	38.882101	0.91	0.823511	0.772471	38.797586	up	40.249384	39.416559	0.832825	0.642482	0.190343	42.230159	36.751842	69.187688	40.590001	37.340001	38.585001	38.980002	45.299999
CCL	2014-11-17	41.52	41.639999	41.189999	41.509998	35.208183	2,669,400	41.464999	40.873459	41.639999	40.873459	40.994	39.770501	38.9238	1.156244	40.443324	39.571628	38.985156	0.45	0.796831	0.740224	39.194326	up	40.443324	39.571628	0.871696	0.688325	0.183371	42.082988	37.458013	69.243353	40.654999	37.375	38.4175	38.870001	45.389999
CCL	2014-11-18	41.610001	42.5	41.560001	42.27	35.85281	3,545,700	41.985001	41.169229	42.5	41.169229	41.322	39.984001	38.9956	1.205301	40.724351	39.771508	39.113973	0.990002	0.810629	0.765202	39.734394	up	40.724351	39.771508	0.952843	0.741228	0.211615	42.394603	37.573398	73.205935	41.190001	37.805001	37.477501	38.025002	45.779999
CCL	2014-11-19	41.759998	41.880001	41.52	41.59	35.485924	4,427,200	41.6875	41.577115	41.880001	41.52	41.554	40.175501	39.05	1.135593	40.857528	39.906211	39.211072	0.75	0.806299	0.763682	39.734394	up	40.857528	39.906211	0.951317	0.783246	0.168071	42.446687	37.904314	65.121618	41.190001	37.805001	37.477501	38.025002	45.950001
CCL	2014-11-20	41.43	41.779999	41.380001	41.599998	35.494453	2,142,500	41.5475	41.632307	41.779999	41.380001	41.693999	40.364001	39.0964	1.03413	40.971754	40.031677	39.304756	0.399998	0.777277	0.727314	39.734394	up	40.971754	40.031677	0.940078	0.814612	0.125465	42.43226	38.295741	65.182499	41.254999	38.195	37.1625	37.710001	45.48
CCL	2014-11-21	41.720001	41.869999	41.450001	41.57	35.468853	3,728,700	41.6525	41.589903	41.869999	41.450001	41.707999	40.516501	39.1442	0.970839	41.063792	40.145627	39.393589	0.419998	0.751757	0.696582	39.734394	up	41.063792	40.145627	0.918165	0.835323	0.082842	42.458178	38.574823	64.816921	41.31	38.26	37.1625	37.710001	45.330002
CCL	2014-11-24	41.959999	42.060001	41.810001	41.990002	35.827206	2,569,500	41.955001	41.621202	42.060001	41.621202	41.804	40.699501	39.1958	0.877457	41.206286	40.282247	39.495409	0.490001	0.73306	0.675924	39.907229	up	41.206286	40.282247	0.924039	0.853066	0.070973	42.454414	38.944587	67.560203	41.31	38.875	36.855001	37.710001	45.610001
CCL	2014-11-25	42.200001	42.400002	41.939999	42.259998	36.057579	2,882,900	42.2	41.788101	42.400002	41.788101	41.802	40.858	39.251	0.857502	41.368395	40.428747	39.603824	0.460003	0.713556	0.654332	40.207005	up	41.368395	40.428747	0.939648	0.870383	0.069266	42.573005	39.142995	69.221599	41.525	39.555001	36.567501	37.710001	45.389999
CCL	2014-11-26	42.130001	42.169998	41.849998	42.119999	35.938126	1,642,900	42.067499	41.994051	42.169998	41.849998	41.907999	40.995	39.2992	0.827287	41.484027	40.554025	39.702498	0.41	0.691874	0.629899	40.207005	up	41.484027	40.554025	0.930002	0.882306	0.047695	42.649575	39.340426	67.296988	41.58	39.875	36.635	37.710001	45.830002
CCL	2014-11-28	43.549999	44.439999	43.439999	44.16	37.678719	4,318,300	43.897499	42.030775	44.439999	42.030775	42.42	41.1995	39.3802	1.059515	41.895715	40.821134	39.877302	2.32	0.808168	0.798909	41.543273	up	41.895715	40.821134	1.074581	0.920761	0.153819	43.31853	39.08047	77.231172	42.814999	40.845	36.742501	37.710001	46
CCL	2014-12-01	43.75	43.779999	41.860001	42.389999	36.168507	6,841,600	42.945	42.964137	43.779999	41.860001	42.584	41.3115	39.4136	1.061127	41.971759	40.937346	39.975839	2.299999	0.914728	0.949018	41.543273	up	41.971759	40.937346	1.034412	0.943491	0.090921	43.433755	39.189246	60.156425	42.91	40.939999	36.742501	37.710001	46.68
CCL	2014-12-02	42.84	43.02	42.509998	42.84	36.552452	5,461,900	42.8025	42.954568	43.02	42.509998	42.753999	41.45	39.4636	1.07128	42.105334	41.078284	40.088159	0.630001	0.89439	0.917116	41.543273	up	42.105334	41.078284	1.027051	0.960203	0.066847	43.59256	39.30744	62.430583	42.91	41.255	36.7825	37.710001	46.299999
CCL	2014-12-03	42.630001	43.16	42.400002	43.029999	36.714561	5,087,000	42.805001	42.878534	43.16	42.400002	42.907999	41.603	39.514	1.067289	42.24759	41.222855	40.203525	0.759998	0.884791	0.901404	41.543273	up	42.24759	41.222855	1.024735	0.97311	0.051625	43.737577	39.468423	63.380952	42.91	41.359999	36.790001	37.710001	46.290001
CCL	2014-12-04	43.07	43.59	42.889999	43.580002	37.183842	3,975,200	43.2825	42.841767	43.59	42.841767	43.2	41.7825	39.5632	1.083497	42.452577	41.397459	40.335936	0.700001	0.871591	0.881264	41.543273	up	42.452577	41.397459	1.055118	0.989511	0.065607	43.949495	39.615505	66.057642	42.945	41.72	37.1	37.710001	45.959999
CCL	2014-12-05	43.889999	44.740002	43.810001	44.619999	38.07122	4,424,000	44.265	43.062134	44.740002	43.062134	43.292	41.985	39.6464	1.215394	42.786026	41.636165	40.503939	1.16	0.892192	0.909138	41.547589	up	42.786026	41.636165	1.149861	1.021581	0.12828	44.415789	39.554211	70.455307	43.275002	41.875	36.9775	37.710001	45.48
CCL	2014-12-08	44.189999	44.549999	43.830002	44.07	37.601933	4,373,300	44.16	43.663567	44.549999	43.663567	43.628	42.1685	39.7104	1.24029	42.983561	41.816449	40.643784	0.789997	0.884892	0.897223	41.547589	up	42.983561	41.816449	1.167111	1.050687	0.116424	44.649079	39.687921	65.613704	43.295	42.175001	37.4125	37.710001	45.169998
CCL	2014-12-09	42.990002	44.009998	42.970001	43.970001	37.516613	3,635,700	43.485001	43.911783	44.009998	42.970001	43.854	42.3515	39.7818	1.22151	43.135321	41.975972	40.774224	1.099999	0.900257	0.917501	41.547589	up	43.135321	41.975972	1.159349	1.07242	0.086929	44.79452	39.90848	64.742572	43.295	42.175001	37.8	37.710001	45.459999
CCL	2014-12-10	43.91	44	43.09	43.299999	36.944954	3,680,000	43.575	43.698392	44	43.09	43.908	42.485	39.8444	1.168204	43.160656	42.074048	40.873274	0.91	0.900953	0.916751	41.547589	up	43.160656	42.074048	1.086608	1.075257	0.011351	44.821407	40.148592	59.082603	43.300001	42.175001	37.9025	37.710001	45.380001
CCL	2014-12-11	43.720001	44.450001	43.41	43.529999	37.141186	4,639,600	43.7775	43.636696	44.450001	43.41	43.898	42.64	39.9322	1.083799	43.217478	42.181896	40.977459	1.150002	0.918742	0.940076	41.547589	up	43.217478	42.181896	1.035582	1.067322	-0.03174	44.807599	40.472401	60.363618	43.300001	42.205	37.85	37.710001	45.630001
CCL	2014-12-12	43.75	43.790001	42.93	42.950001	36.646309	4,809,700	43.355001	43.707098	43.790001	42.93	43.564	42.7425	40.0196	1.004626	43.176328	42.238793	41.054814	0.860001	0.914546	0.932069	41.547589	up	43.176328	42.238793	0.937535	1.041365	-0.10383	44.751751	40.733248	55.633558	43.570002	42.310002	37.8975	37.710001	46.25
CCL	2014-12-15	43.349998	43.610001	42.720001	43.189999	36.851097	5,909,700	43.2175	43.531049	43.610001	42.720001	43.388	42.827	40.0918	0.964906	43.178431	42.309252	41.138547	0.89	0.912793	0.927862	41.547589	up	43.178431	42.309252	0.869178	1.006927	-0.137749	44.756812	40.897188	57.130502	43.570002	42.310002	38.08	37.710001	46.380001
CCL	2014-12-16	43.34	44.02	42.91	43.119999	36.791367	5,304,200	43.3475	43.374275	44.02	42.91	43.217999	42.9075	40.1642	0.915124	43.169441	42.369308	41.216251	1.11	0.926879	0.946076	41.547589	up	43.169441	42.369308	0.800134	0.965569	-0.165435	44.737747	41.077252	56.53138	43.730002	42.375	38.1325	37.710001	46.759998
CCL	2014-12-17	43.869999	44.759998	43.529999	44.610001	38.062675	9,447,200	44.192499	43.360887	44.759998	43.360887	43.48	43.0245	40.3096	0.976834	43.391066	42.535285	41.349339	1.639999	0.977816	1.015468	41.547589	up	43.391066	42.535285	0.855781	0.943611	-0.08783	44.978169	41.070831	64.955758	43.74	42.439999	38.3125	37.710001	46.119999
CCL	2014-12-18	44.939999	44.98	44.169998	44.5	37.96883	7,754,900	44.647499	43.776693	44.98	43.776693	43.674	43.17	40.4462	0.968608	43.561671	42.680819	41.472894	0.810002	0.96583	0.994921	41.590235	up	43.561671	42.680819	0.880852	0.931059	-0.050208	45.107215	41.232785	63.970084	43.850001	42.55	38.445001	37.710001	45.16
CCL	2014-12-19	44.52	44.990002	43.599998	44.790001	38.216267	9,827,000	44.475	44.212096	44.990002	43.599998	44.042	43.3295	40.6286	0.95907	43.750645	42.837055	41.602977	1.390004	0.996128	1.03443	41.590235	up	43.750645	42.837055	0.91359	0.927565	-0.013976	45.247641	41.411359	65.458237	43.855002	42.770001	38.595002	37.710001	44.880001
CCL	2014-12-22	44.810001	44.919998	44.639999	44.860001	38.275978	4,139,600	44.8075	44.343548	44.919998	44.343548	44.376	43.494	40.8156	0.922864	43.921315	42.986903	41.730703	0.279999	0.944976	0.958986	41.903039	up	43.921315	42.986903	0.934412	0.928935	0.005477	45.339729	41.648271	65.82516	43.855002	42.825001	38.75	37.710001	43.959999
CCL	2014-12-23	44.709999	45.52	44.639999	45.299999	38.651409	4,519,400	45.042499	44.575524	45.52	44.575524	44.812	43.6595	41.044	0.935659	44.13342	43.158243	41.870676	0.880001	0.940335	0.951088	42.226736	up	44.13342	43.158243	0.975177	0.938183	0.036994	45.530819	41.788181	68.117699	44.120001	43.355	38.965001	37.710001	43.509998
CCL	2014-12-24	45.400002	46.02	45.34	45.389999	38.728203	1,804,100	45.5375	44.809012	46.02	44.809012	44.968	43.816	41.259	0.950897	44.32674	43.323559	42.008688	0.720001	0.924597	0.927979	42.896062	up	44.32674	43.323559	1.003181	0.951183	0.051999	45.717793	41.914206	68.581964	44.370001	43.700001	39.014999	37.710001	43.689999
CCL	2014-12-26	45.849998	46.060001	45.580002	45.779999	39.06097	2,888,500	45.8175	45.173256	46.060001	45.173256	45.224	43.999	41.4864	0.959468	44.550318	43.505517	42.156583	0.670002	0.906411	0.902182	43.113457	up	44.550318	43.505517	1.044801	0.969907	0.074895	45.917935	42.080065	70.58113	44.390001	43.720001	39.497501	37.805001	43.459999
CCL	2014-12-29	45.939999	46.279999	45.709999	45.950001	39.206017	6,098,700	45.97	45.495378	46.279999	45.495378	45.456	44.0885	41.7116	1.054096	44.765654	43.68659	42.305344	0.57	0.882382	0.868963	43.388109	up	44.765654	43.68659	1.079064	0.991738	0.087326	46.196692	41.980307	71.434401	44.595	43.83	39.497501	37.805001	43.700001
CCL	2014-12-30	46.290001	46.310001	45.380001	45.48	38.804989	2,733,700	45.865001	45.732689	46.310001	45.380001	45.58	44.243	41.9228	1.017872	44.875554	43.819435	42.429841	0.93	0.885783	0.875067	43.388109	up	44.875554	43.819435	1.056118	1.004614	0.051504	46.278745	42.207255	65.756	44.92	43.880001	39.724999	37.805001	43.330002
CCL	2014-12-31	45.759998	45.959999	45.25	45.330002	38.676998	2,275,300	45.575	45.798845	45.959999	45.25	45.586	44.3675	42.111	0.989109	44.945469	43.931329	42.543572	0.709999	0.873227	0.85856	43.388109	up	44.945469	43.931329	1.01414	1.006519	0.00762	46.345717	42.389283	64.007283	44.955	44.060001	39.785	37.805001	42.650002
CCL	2015-01-02	45.91	46.110001	45.310001	45.610001	38.915909	2,769,700	45.735001	45.686922	46.110001	45.310001	45.630001	44.4965	42.2632	0.973611	45.047704	44.055675	42.663825	0.8	0.867997	0.852704	43.388109	up	45.047704	44.055675	0.992029	1.003621	-0.011592	46.443723	42.549278	65.833851	44.955	44.08	40.0925	37.805001	43.549999
CCL	2015-01-05	46.18	46.200001	45.299999	45.389999	38.728203	4,301,500	45.7675	45.710961	46.200001	45.299999	45.552001	44.587	42.4158	0.968043	45.100365	44.154514	42.770733	0.900002	0.870283	0.857434	43.388109	up	45.100365	44.154514	0.945851	0.992067	-0.046216	46.523085	42.650915	63.123251	45.475	44.08	40.54	37.805001	44.07
CCL	2015-01-06	45.630001	46.169998	45.02	45.830002	39.103626	6,216,100	45.6625	45.739231	46.169998	45.02	45.528001	44.6475	42.5758	1.007231	45.212617	44.278624	42.890705	1.149998	0.890262	0.88669	43.388109	up	45.212617	44.278624	0.933993	0.980452	-0.04646	46.661963	42.633037	66.127126	45.475	44.085001	40.7275	37.805001	44.369999
CCL	2015-01-07	45.889999	46.290001	45.740002	46	39.248665	7,102,600	45.980001	45.700865	46.290001	45.700865	45.632001	44.744	42.7254	1.040883	45.333753	44.406134	43.012638	0.549999	0.865958	0.853021	43.455938	up	45.333753	44.406134	0.927619	0.969886	-0.042266	46.825765	42.662235	67.237524	45.665001	44.085001	41.829999	38.775	43.48
CCL	2015-01-08	46.07	46.970001	46.029999	46.68	39.828869	4,910,000	46.4375	45.840433	46.970001	45.840433	45.902	44.8795	42.8924	1.108985	45.540868	44.574568	43.156456	0.970001	0.87339	0.864719	43.905842	up	45.540868	44.574568	0.9663	0.969169	-0.002869	47.09747	42.66153	71.291548	45.995001	44.685002	41.925	38.775	43.290001
CCL	2015-01-09	46.720001	46.720001	46.029999	46.299999	39.504642	3,696,200	46.4425	46.138966	46.720001	46.029999	46.04	45.0295	43.0366	1.086765	45.657657	44.702378	43.279732	0.690002	0.86029	0.847248	43.905842	up	45.657657	44.702378	0.955279	0.966391	-0.011111	47.20303	42.85597	66.350551	45.995001	44.685002	42.0825	38.775	43.869999
CCL	2015-01-12	47.299999	47.439999	46.209999	46.290001	39.496109	3,907,000	46.81	46.290733	47.439999	46.209999	46.22	45.1675	43.1748	1.06127	45.754941	44.819979	43.397782	1.23	0.886698	0.885523	44.168431	up	45.754941	44.819979	0.934961	0.960105	-0.025143	47.29004	43.044961	66.220509	46.23	45.08	42.135	38.775	43.700001
CCL	2015-01-13	46.75	46.849998	45.560001	45.959999	39.214535	4,364,800	46.28	46.550366	46.849998	45.560001	46.246	45.318	43.2926	0.936323	45.786488	44.904425	43.498261	1.289997	0.915505	0.92597	44.168431	up	45.786488	44.904425	0.882063	0.944496	-0.062434	47.190647	43.445353	61.907605	46.23	45.08	42.3325	38.775	43.27
CCL	2015-01-14	45.720001	45.880001	45.110001	45.48	38.804989	4,418,400	45.547501	46.415183	46.415183	45.110001	46.142	45.4325	43.3992	0.791168	45.739336	44.947061	43.575976	0.849998	0.910826	0.918373	44.168431	up	45.739336	44.947061	0.792276	0.914052	-0.121777	47.014835	43.850165	56.176476	46.23	45.08	42.575001	38.925001	43.52
CCL	2015-01-15	45.869999	45.98	44.93	45.169998	38.540489	4,535,700	45.487499	45.981342	45.981342	44.93	45.839999	45.535	43.5012	0.580567	45.651746	44.963574	43.638487	1.05	0.920767	0.931536	44.168431	up	45.651746	44.963574	0.688171	0.868876	-0.180705	46.696134	44.373867	52.778193	46.185	45.08	42.735001	38.925001	43.59
CCL	2015-01-16	45.490002	45.610001	44.77	45.459999	38.78793	4,589,400	45.332501	45.734421	45.734421	44.77	45.671999	45.5775	43.611	0.538906	45.622246	45.000347	43.709919	0.840001	0.914998	0.922382	44.168431	up	45.622246	45.000347	0.6219	0.819481	-0.197581	46.655312	44.499688	55.490727	46.105	45.08	42.735001	38.925001	43.889999
CCL	2015-01-20	45.84	45.93	45.240002	45.380001	38.719666	4,114,400	45.597501	45.533461	45.93	45.240002	45.489999	45.6215	43.7188	0.478883	45.584978	45.028469	43.775412	0.689998	0.898927	0.899144	44.168431	up	45.584978	45.028469	0.556509	0.766886	-0.210378	46.579267	44.663734	54.559686	46.105	45.08	42.737501	38.925001	43.77
CCL	2015-01-21	45.66	45.959999	45.439999	45.630001	38.932976	3,728,500	45.6725	45.565481	45.959999	45.439999	45.424	45.6635	43.82	0.437135	45.591904	45.073027	43.848141	0.579998	0.876146	0.867229	44.168431	up	45.591904	45.073027	0.518877	0.717285	-0.198407	46.53777	44.78923	56.988417	46.105	45.08	42.752501	38.925001	43.990002
CCL	2015-01-22	45.950001	46.669998	45.5	46.25	39.461983	4,002,000	46.0925	45.61899	46.669998	45.5	45.578	45.733	43.937	0.412465	45.69315	45.16021	43.942332	1.169998	0.897136	0.897506	44.168431	up	45.69315	45.16021	0.53294	0.680416	-0.147476	46.55793	44.90807	62.361311	46.105	45.08	42.940002	38.925001	45.189999
CCL	2015-01-23	46.68	46.709999	46.330002	46.380001	39.572891	2,605,700	46.525001	45.855745	46.709999	45.855745	45.82	45.787	44.0584	0.423346	45.798819	45.250565	44.037927	0.459999	0.865912	0.853755	44.168431	up	45.798819	45.250565	0.548254	0.653983	-0.105729	46.633693	44.940307	63.393875	46.105	45.175	42.940002	38.925001	44.689999
CCL	2015-01-26	46.380001	46.759998	46.220001	46.759998	39.897121	2,734,000	46.53	46.190373	46.759998	46.190373	46.08	45.8555	44.181	0.464559	45.946693	45.362375	44.144674	0.539997	0.842632	0.82238	44.168431	up	45.946693	45.362375	0.584318	0.64005	-0.055732	46.784619	44.926381	66.303798	45.809999	45.484999	43.052501	38.925001	44.59
CCL	2015-01-27	46.59	46.759998	45.869999	46.119999	39.351059	3,909,600	46.334999	46.360186	46.759998	45.869999	46.228	45.8725	44.2948	0.46786	45.973355	45.418495	44.222138	0.889999	0.846015	0.829141	44.168431	up	45.973355	45.418495	0.55486	0.623012	-0.068152	46.808221	44.936779	57.948637	45.764999	45.519999	43.089999	38.935	45.470001
CCL	2015-01-28	46.529999	46.619999	45.080002	45.16	38.531952	3,898,700	45.8475	46.347593	46.619999	45.080002	46.134	45.833	44.38	0.493613	45.848224	45.399347	44.258917	1.539997	0.895585	0.900227	44.168431	up	45.848224	45.399347	0.448876	0.588185	-0.139309	46.820225	44.845775	48.147689	45.764999	45.519999	43.2	39.045001	44.400002
CCL	2015-01-29	44.299999	45.23	43.830002	44.880001	38.29306	6,934,600	44.560001	46.097546	46.097546	43.830002	45.86	45.803	44.4476	0.532868	45.699266	45.360877	44.283273	1.399998	0.931615	0.950204	44.168431	up	45.699266	45.360877	0.338389	0.538226	-0.199837	46.868736	44.737264	45.718894	45.295	45.635001	43.312501	39.050001	44.990002
CCL	2015-01-30	44.610001	45.02	43.900002	43.959999	37.50808	4,365,100	44.372501	45.328773	45.328773	43.900002	45.375999	45.7345	44.4966	0.667836	45.431687	45.257109	44.270596	1.119998	0.945071	0.967184	47.361552	down	45.431687	45.257109	0.174578	0.465496	-0.290918	47.070172	44.398828	38.794218	45.295	45.635001	43.340001	39.050001	44.07
CCL	2015-02-02	43.82	43.880001	42.759998	43.509998	37.124123	5,111,800	43.492499	44.850637	44.850637	42.759998	44.725999	45.6295	44.5214	0.833083	45.136042	45.127693	44.240769	1.200001	0.96328	0.990465	46.291395	down	45.136042	45.127693	0.008349	0.374067	-0.365718	47.295665	43.963335	35.927774	44.759998	45.099999	43.7375	39.315001	43.84
CCL	2015-02-03	43.41	43.900002	43.290001	43.689999	37.277706	5,310,400	43.572501	44.171568	44.171568	43.290001	44.239999	45.5445	44.5634	0.938821	44.913574	45.021197	44.21917	0.610001	0.938046	0.952419	46.291395	down	44.913574	45.021197	-0.107623	0.277729	-0.385352	47.422141	43.666858	37.904219	44.759998	45.099999	44.035001	39.565001	45.290001
CCL	2015-02-04	43.459999	43.900002	43.25	43.459999	37.081463	4,067,400	43.5175	43.872034	43.900002	43.25	43.899999	45.426	44.6006	1.044512	44.689947	44.905553	44.189398	0.650002	0.917471	0.922177	46.291395	down	44.689947	44.905553	-0.215606	0.179062	-0.394668	47.515023	43.336976	36.360793	44.759998	45.099999	44.055001	39.585001	45.330002
CCL	2015-02-05	43.77	43.84	43.41	43.700001	37.286232	3,352,700	43.68	43.694767	43.84	43.41	43.663999	45.311	44.6432	1.102967	44.537648	44.816253	44.170206	0.43	0.882652	0.872959	46.243878	down	44.537648	44.816253	-0.278605	0.087529	-0.366134	47.516934	43.105066	39.145396	44.759998	45.099999	44.2125	39.695	46.299999
CCL	2015-02-06	43.540001	43.799999	43.220001	43.330002	36.970543	3,153,800	43.472501	43.687384	43.799999	43.220001	43.538	45.1435	44.67	1.13794	44.351856	44.70616	44.137257	0.579998	0.861034	0.843663	46.04099	down	44.351856	44.70616	-0.354304	-0.000838	-0.353466	47.41938	42.867619	36.494252	44.759998	45.099999	44.400001	40.1	45.669998
CCL	2015-02-09	43	43.16	42.509998	42.650002	36.390335	3,784,200	42.83	43.579942	43.579942	42.509998	43.366001	44.961	44.6778	1.231541	44.090032	44.553852	44.078933	0.820004	0.858103	0.841297	45.358891	down	44.090032	44.553852	-0.46382	-0.093434	-0.370385	47.424082	42.497918	32.180645	44.564999	44.974999	44.5075	40.165001	46.720001
CCL	2015-02-10	43.48	43.740002	43.18	43.549999	37.158249	4,683,200	43.4875	43.204971	43.740002	43.18	43.338001	44.824	44.7064	1.228317	44.00695	44.479493	44.058191	1.09	0.874667	0.866168	45.358891	down	44.00695	44.479493	-0.472542	-0.169256	-0.303286	47.280633	42.367367	41.959039	43.869999	44.974999	44.5175	40.780001	46.68

Subsets and Splits

No community queries yet

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