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	2015-02-11	43.59	44.240002	43.59	44.07	37.601933	5,808,300	43.872501	43.346236	44.240002	43.346236	43.460001	44.7295	44.7046	1.208868	44.01665	44.44916	44.058654	0.690003	0.861477	0.848551	45.358891	down	44.01665	44.44916	-0.432509	-0.221907	-0.210603	47.147236	42.311763	46.737451	43.764999	44.974999	44.7775	41.460001	46.880001
CCL	2015-02-12	44.43	44.73	44.299999	44.369999	37.857895	3,631,700	44.4575	43.609368	44.73	43.609368	43.594	44.674	44.7442	1.198031	44.071012	44.443296	44.070864	0.66	0.847086	0.829696	45.358891	down	44.071012	44.443296	-0.372284	-0.251982	-0.120302	47.070061	42.277939	49.32928	43.619999	44.974999	44.780001	41.780001	46.060001
CCL	2015-02-13	43.669998	43.830002	43.400002	43.48	37.098526	4,900,800	43.595001	44.033434	44.033434	43.400002	43.624	44.5895	44.757	1.220593	43.980087	44.371941	44.047692	0.969997	0.855865	0.843726	45.358891	down	43.980087	44.371941	-0.391854	-0.279956	-0.111898	47.030685	42.148314	42.692063	43.619999	44.974999	44.875001	41.780001	45.389999
CCL	2015-02-17	43.290001	43.509998	43.130001	43.290001	36.936417	5,748,000	43.305	43.814217	43.814217	43.130001	43.752	44.481	44.7622	1.235496	43.87392	44.291797	44.017979	0.379997	0.821874	0.797353	45.358891	down	43.87392	44.291797	-0.417877	-0.307541	-0.110337	46.951993	42.010007	41.411078	43.619999	44.974999	45.340001	42.205	44.400002
CCL	2015-02-18	43.939999	44.07	43.580002	43.869999	37.648701	5,339,900	43.865	43.559609	44.07	43.559609	43.816	44.4055	44.768	1.223749	43.873317	44.260553	44.012176	0.779999	0.818883	0.795618	45.358891	down	43.873317	44.260553	-0.387236	-0.32348	-0.063756	46.852999	41.958001	46.671453	43.619999	44.974999	45.340001	42.520001	44.419998
CCL	2015-02-19	44.610001	44.619999	43.560001	43.700001	37.502831	5,077,300	44.122501	43.712304	44.619999	43.560001	43.742	44.309	44.7496	1.197932	43.846653	44.21903	43.999934	1.059998	0.836106	0.822056	45.358891	down	43.846653	44.21903	-0.372378	-0.333259	-0.039118	46.704863	41.913137	45.385226	43.619999	44.679998	45.655	42.859999	47.119999
CCL	2015-02-20	43.27	43.41	42.82	43.27	37.133804	4,736,300	43.1925	43.917402	43.917402	42.82	43.522	44.16	44.7336	1.127031	43.757937	44.148732	43.971309	0.880001	0.839241	0.82785	45.358891	down	43.757937	44.148732	-0.390795	-0.344767	-0.046029	46.414062	41.905938	42.215996	43.619999	44.634998	45.655	43.22	47.720001
CCL	2015-02-23	43.66	43.720001	43.310001	43.52	37.348347	4,096,200	43.552501	43.554951	43.720001	43.310001	43.53	44.017	44.7246	1.005406	43.721331	44.102159	43.95361	0.450001	0.811438	0.790065	45.358891	down	43.721331	44.102159	-0.380828	-0.351979	-0.028849	46.027813	42.006187	44.636565	43.775	44.634998	45.655	43.224999	47.84
CCL	2015-02-24	43.66	43.68	43.189999	43.59	37.408417	4,761,600	43.53	43.553726	43.68	43.189999	43.59	43.8585	44.7304	0.773299	43.701126	44.064221	43.939351	0.490001	0.788479	0.760059	45.358891	down	43.701126	44.064221	-0.363095	-0.354202	-0.008893	45.405099	42.311901	45.327161	43.775	44.634998	45.6325	43.525	47.48
CCL	2015-02-25	43.73	43.98	43.669998	43.889999	37.665878	6,421,000	43.817499	43.541863	43.98	43.541863	43.594	43.747	44.7376	0.561943	43.730184	44.051316	43.937416	0.39	0.760016	0.723053	45.358891	down	43.730184	44.051316	-0.321132	-0.347588	0.026456	44.870886	42.623114	48.303412	43.775	44.634998	45.5925	43.525	47.970001
CCL	2015-02-26	43.880001	44.02	43.630001	43.77	37.562897	4,255,200	43.825001	43.679681	44.02	43.630001	43.608	43.6775	44.754	0.453476	43.736309	44.030478	43.930851	0.389999	0.733586	0.689748	45.358891	down	43.736309	44.030478	-0.294169	-0.336904	0.042736	44.584452	42.770548	47.196657	43.72	44.634998	45.5925	43.525	47.759998
CCL	2015-02-27	43.740002	44.220001	43.740002	43.990002	37.75169	6,008,800	43.922502	43.752341	44.220001	43.740002	43.752	43.633	44.77	0.364129	43.775339	44.02748	43.93317	0.479999	0.715473	0.668773	45.358891	down	43.775339	44.02748	-0.252141	-0.319951	0.067811	44.361259	42.904741	49.482011	43.72	44.634998	45.5925	43.554999	48.709999
CCL	2015-03-02	44.029999	45.610001	44	45.189999	38.781521	10,802,800	44.7075	43.837421	45.610001	43.837421	44.086	43.6945	44.8114	0.500573	43.992979	44.113592	43.982458	1.619999	0.780082	0.763895	45.358891	down	43.992979	44.113592	-0.120613	-0.280084	0.159471	44.695645	42.693355	59.721977	44.215001	44.634998	45.5925	43.66	48.610001
CCL	2015-03-03	45.150002	45.169998	44.349998	44.689999	38.352425	5,307,400	44.839999	44.272461	45.169998	44.272461	44.306	43.7535	44.813	0.54523	44.100213	44.156289	44.010204	0.840001	0.784362	0.771506	45.358891	down	44.100213	44.156289	-0.056076	-0.235282	0.179206	44.84396	42.66304	54.742837	44.215001	44.634998	45.64	43.66	48.509998
CCL	2015-03-04	44.459999	44.630001	44.299999	44.59	38.266609	2,143,800	44.495	44.55623	44.630001	44.299999	44.446	43.7985	44.8148	0.575986	44.175565	44.188416	44.032941	0.39	0.756193	0.733355	45.358891	down	44.175565	44.188416	-0.012851	-0.190796	0.177945	44.950473	42.646528	53.777168	44.215001	44.634998	45.647499	43.724999	48.330002
CCL	2015-03-05	45.029999	45.549999	45.029999	45.470001	39.021801	3,940,600	45.27	44.525615	45.549999	44.525615	44.786	43.899	44.8284	0.679813	44.374709	44.283348	44.089297	0.959999	0.770751	0.75602	43.02194	up	44.374709	44.283348	0.091361	-0.134365	0.225725	45.258626	42.539374	60.39771	44.4	44.564999	45.642499	43.779999	47.830002
CCL	2015-03-06	45.220001	45.240002	44.049999	44.400002	38.10355	4,490,900	44.727501	44.897807	45.240002	44.049999	44.868	43.934	44.8192	0.68701	44.3786	44.291989	44.101481	1.420002	0.817126	0.822418	43.02194	up	44.3786	44.291989	0.086611	-0.09017	0.176781	45.30802	42.55998	50.858999	44.4	44.06	45.642499	43.779999	47.490002
CCL	2015-03-09	44.509998	45.09	44.439999	44.990002	38.609879	4,101,900	44.7575	44.812654	45.09	44.439999	44.828001	44.017	44.813	0.710086	44.472662	44.343694	44.136325	0.689998	0.808045	0.809176	43.02194	up	44.472662	44.343694	0.128968	-0.046342	0.17531	45.437172	42.596828	55.072426	44.620001	44.06	45.465	43.994999	47.009998
CCL	2015-03-10	44.73	44.82	44.040001	44.07	37.820339	3,209,100	44.415	44.785077	44.82	44.040001	44.704001	44.088	44.7866	0.633018	44.410714	44.32342	44.133724	0.950001	0.818185	0.823258	43.02194	up	44.410714	44.32342	0.087294	-0.019615	0.106909	45.354036	42.821964	48.140924	44.620001	44.06	45.465	44.05	47.27
CCL	2015-03-11	44.029999	44.139999	43.810001	43.84	37.622963	2,500,900	43.955	44.600039	44.600039	43.810001	44.554001	44.1025	44.7478	0.623292	44.322912	44.287611	44.122206	0.329998	0.783314	0.773932	43.02194	up	44.322912	44.287611	0.035301	-0.008632	0.043932	45.349085	42.855915	46.563099	44.675001	44.06	44.929998	44.314999	47.009998
CCL	2015-03-12	44.57	45.299999	44.439999	45.290001	38.867336	4,433,100	44.9	44.277519	45.299999	44.277519	44.518001	44.1635	44.7346	0.677303	44.471695	44.361862	44.168001	1.459999	0.831649	0.842539	43.02194	up	44.471695	44.361862	0.109832	0.015061	0.094771	45.518107	42.808893	56.289557	44.710001	44.06	44.929998	44.41	46.490002
CCL	2015-03-13	44.889999	45.400002	44.740002	45.330002	38.901661	3,774,400	45.090001	44.588759	45.400002	44.588759	44.704001	44.2115	44.7316	0.725043	44.603742	44.433576	44.21357	0.66	0.819388	0.824285	43.02194	up	44.603742	44.433576	0.170166	0.046082	0.124084	45.661587	42.761414	56.524653	44.68	44.06	44.929998	44.41	46.59
CCL	2015-03-16	45.560001	46.43	45.549999	46.299999	39.734108	3,416,800	45.96	44.83938	46.43	44.83938	44.966	44.3525	44.751	0.840338	44.864705	44.57183	44.295391	1.099998	0.839432	0.851856	43.43443	up	44.864705	44.57183	0.292875	0.095441	0.197434	46.033175	42.671825	61.879006	45.120001	44.469999	44.929998	44.41	46.619999
CCL	2015-03-17	45.73	45.889999	45.529999	45.669998	39.193451	2,506,400	45.704999	45.39969	45.889999	45.39969	45.286	44.4715	44.7522	0.850413	44.988596	44.653176	44.349297	0.77	0.834472	0.843671	43.43443	up	44.988596	44.653176	0.33542	0.143436	0.191984	46.172327	42.770674	56.97133	45.120001	44.469999	44.929998	44.445	46.290001
CCL	2015-03-18	45.59	46.830002	45.5	46.720001	40.094551	4,005,500	46.160001	45.552345	46.830002	45.5	45.862	44.614	44.7788	0.974104	45.254966	44.806274	44.442266	1.330002	0.869867	0.892304	43.488089	up	45.254966	44.806274	0.448692	0.204488	0.244204	46.562208	42.665793	62.333297	45.320002	44.825001	44.769999	44.625	46.380001
CCL	2015-03-19	46.48	46.98	46.299999	46.68	40.060219	4,084,500	46.61	45.856173	46.98	45.856173	46.14	44.763	44.7958	1.051756	45.474202	44.945068	44.53002	0.680001	0.856306	0.871074	44.026779	up	45.474202	44.945068	0.529134	0.269417	0.259717	46.866512	42.659488	62.01624	45.395001	44.9	44.422499	44.644999	45.82
CCL	2015-03-20	46.77	47.240002	46.549999	46.880001	40.231857	6,474,200	46.860001	46.233086	47.240002	46.233086	46.45	44.9435	44.8134	1.09108	45.690479	45.088397	44.622176	0.690003	0.844427	0.852967	44.336101	up	45.690479	45.088397	0.602082	0.33595	0.266132	47.12566	42.76134	63.028812	45.525002	45.030001	44.369999	44.644999	45.419998
CCL	2015-03-23	45.73	46.470001	45.59	46.060001	39.528149	5,384,000	45.962501	46.546543	46.546543	45.59	46.402	45.0705	44.801	1.06416	45.747328	45.160367	44.678562	1.290001	0.876253	0.89667	44.336101	up	45.747328	45.160367	0.586961	0.386152	0.200809	47.198821	42.94218	56.391285	45.525002	45.030001	44.297499	44.65	44.400002
CCL	2015-03-24	45.779999	45.98	45.380001	45.389999	38.953152	4,647,000	45.6325	46.254522	46.254522	45.380001	46.346	45.1605	44.7828	1.006936	45.692355	45.177377	44.706461	0.68	0.862235	0.875003	44.336101	up	45.692355	45.177377	0.514977	0.411917	0.10306	47.174373	43.146628	51.608958	45.840001	45.030001	44.297499	44.65	43.970001
CCL	2015-03-25	45.25	45.41	44.330002	44.400002	38.10355	6,466,600	44.847501	45.943511	45.943511	44.330002	45.882001	45.186	44.745	0.979142	45.493531	45.119794	44.694443	1.079998	0.87779	0.895503	44.336101	up	45.493531	45.119794	0.373737	0.404281	-0.030544	47.144285	43.227716	45.472491	45.785002	45.030001	44.297499	44.920001	44.529999
CCL	2015-03-26	43.950001	44.689999	43.740002	44.419998	38.120708	5,500,300	44.2	45.395506	45.395506	43.740002	45.43	45.2185	44.7142	0.93966	45.328372	45.067957	44.68368	0.949997	0.882948	0.900952	44.336101	up	45.328372	45.067957	0.260415	0.375508	-0.115093	47.09782	43.339181	45.613154	45.490002	45.030001	44.297499	44.920001	44.330002
CCL	2015-03-27	46.810001	47.700001	46.25	47.119999	40.437817	12,474,200	46.97	44.797753	47.700001	44.797753	45.478	45.375	44.747	0.983894	45.604007	45.21996	44.779222	3.280003	1.054166	1.138857	44.336101	up	45.604007	45.21996	0.384047	0.377216	0.006831	47.342788	43.407212	60.449401	45.720002	45.260001	44.149999	44.974999	43.400002
CCL	2015-03-30	47.439999	47.77	46.75	47.720001	40.952736	4,949,100	47.42	45.883877	47.77	45.883877	45.81	45.5015	44.798	1.113025	45.929545	45.405148	44.894547	1.02	1.051725	1.126971	44.336101	up	45.929545	45.405148	0.524396	0.406652	0.117744	47.72755	43.275451	62.873171	45.755001	45.48	44.127499	44.974999	43.450001
CCL	2015-03-31	47.389999	48.080002	47.330002	47.84	41.055717	5,467,800	47.660001	46.651938	48.080002	46.651938	46.3	45.659	44.8456	1.210732	46.223461	45.585508	45.010055	0.75	1.030174	1.089274	44.437179	up	46.223461	45.585508	0.637953	0.452912	0.185041	48.080465	43.237536	63.356832	45.910002	45.635001	44.204999	44.974999	44.48
CCL	2015-04-01	47.810001	48	47.009998	47.48	40.746765	3,140,600	47.575	47.15597	48	47.009998	46.916	45.8035	44.8876	1.248309	46.416775	45.725841	45.106916	0.990002	1.027304	1.079347	44.437179	up	46.416775	45.725841	0.690934	0.500516	0.190418	48.300119	43.306882	60.797942	45.910002	45.855002	44.204999	44.974999	46.16
CCL	2015-04-02	47.580002	48.150002	47.419998	47.970001	41.167282	3,910,700	47.780001	47.365485	48.150002	47.365485	47.626	45.9285	44.9344	1.335295	46.655732	45.892075	45.219193	0.730004	1.006068	1.044413	44.651762	up	46.655732	45.892075	0.763658	0.553145	0.210513	48.599091	43.25791	62.989068	45.945002	45.890002	44.204999	44.974999	46.23
CCL	2015-04-06	47.650002	48.07	47.450001	47.759998	40.987064	3,997,700	47.7325	47.572743	48.07	47.450001	47.754	46.0965	44.9646	1.344205	46.825619	46.030439	45.318833	0.619999	0.978492	1.001971	44.754087	up	46.825619	46.030439	0.79518	0.601552	0.193628	48.78491	43.40809	61.404994	45.945002	45.945002	44.177499	44.974999	45.799999
CCL	2015-04-07	48.43	49.16	48.299999	48.709999	41.802345	6,965,300	48.65	47.652621	49.16	47.652621	47.952	46.2825	45.0112	1.437193	47.115524	46.228925	45.45182	1.400002	1.0086	1.041774	45.604676	up	47.115524	46.228925	0.886599	0.658561	0.228038	49.156887	43.408113	65.617417	46.450001	46.450001	44.177499	44.974999	45.77
CCL	2015-04-08	49.040001	49.209999	48.5	48.610001	41.716515	4,736,300	48.84	48.15131	49.209999	48.15131	48.106	46.5095	45.0482	1.427853	47.345444	46.405301	45.57567	0.709999	0.987271	1.008597	45.829209	up	47.345444	46.405301	0.940142	0.714877	0.225265	49.365205	43.653795	64.815496	46.475001	46.475001	44.424999	44.974999	47.369999
CCL	2015-04-09	48.549999	48.66	48.049999	48.509998	41.630699	2,963,300	48.442499	48.495655	48.66	48.049999	48.311999	46.743	45.096	1.347938	47.524606	46.561205	45.690742	0.610001	0.960323	0.968737	45.829209	up	47.524606	46.561205	0.963401	0.764582	0.198819	49.438876	44.047124	63.973483	47.73	46.475001	44.424999	44.974999	47.900002
CCL	2015-04-10	48.5	48.59	48.25	48.330002	41.476223	1,775,000	48.417501	48.469077	48.59	48.25	48.384	46.895	45.1594	1.34687	47.648513	46.692227	45.794242	0.34	0.916015	0.905864	45.829209	up	47.648513	46.692227	0.956286	0.802923	0.153363	49.588739	44.201261	62.402129	47.98	46.475001	44.424999	44.974999	47.91
CCL	2015-04-13	48.189999	48.52	47.75	47.830002	41.047134	2,484,600	48.0725	48.443289	48.52	47.75	48.398	47.02	45.2184	1.309472	47.676434	46.776506	45.874076	0.77	0.905585	0.892277	45.829209	up	47.676434	46.776506	0.899928	0.822324	0.077604	49.638944	44.401056	58.130717	48.109999	46.475001	44.482499	44.974999	48.360001
CCL	2015-04-14	47.82	47.950001	47.349998	47.490002	40.755356	2,726,800	47.6525	48.257895	48.257895	47.349998	48.154001	47.0795	45.289	1.302049	47.647752	46.829358	45.937445	0.600003	0.883758	0.86305	45.829209	up	47.647752	46.829358	0.818395	0.821538	-0.003144	49.683598	44.475402	55.355929	48.109999	46.475001	44.23	44.974999	47.52
CCL	2015-04-15	47.360001	47.580002	46.98	47.009998	40.343422	2,712,700	47.2325	47.955197	47.955197	46.98	47.834	47.1465	45.359	1.259483	47.549636	46.842739	45.979506	0.600002	0.863489	0.836745	45.829209	up	47.549636	46.842739	0.706898	0.79861	-0.091712	49.665466	44.627534	51.61041	48.095	46.475001	44.34	44.974999	47.400002
CCL	2015-04-16	46.98	47.610001	46.799999	47.27	40.566551	4,085,100	47.165	47.593849	47.610001	46.799999	47.586001	47.174	45.4306	1.255679	47.506615	46.874388	46.030114	0.810002	0.859669	0.834071	45.829209	up	47.506615	46.874388	0.632228	0.765334	-0.133106	49.685359	44.662641	53.447813	48.004999	46.475001	44.34	44.974999	47.349998
CCL	2015-04-17	47.09	47.240002	46.5	47.009998	40.343422	4,217,500	46.96	47.379424	47.379424	46.5	47.322	47.1905	45.5016	1.251006	47.430213	46.884433	46.068541	0.77	0.853264	0.827664	45.829209	up	47.430213	46.884433	0.54578	0.721423	-0.175643	49.692512	44.688488	51.348092	47.855	46.475001	44.367501	44.974999	46.950001
CCL	2015-04-20	46.27	46.869999	45.939999	46.490002	39.897163	4,904,400	46.3925	47.169712	47.169712	45.939999	47.054	47.171	45.5574	1.259114	47.285565	46.855216	46.085069	1.069999	0.868745	0.851897	45.829209	up	47.285565	46.855216	0.430349	0.663208	-0.232859	49.689228	44.652772	47.342295	47.574999	46.475001	44.385	44.974999	47.59
CCL	2015-04-21	46.630001	46.91	46.32	46.59	39.982975	2,621,900	46.6125	46.781106	46.91	46.32	46.874	47.1975	45.6226	1.239932	47.178555	46.83557	46.10487	0.59	0.848835	0.825707	45.829209	up	47.178555	46.83557	0.342985	0.599163	-0.256179	49.677363	44.717637	48.17952	47.3	46.475001	44.37	44.974999	47.150002
CCL	2015-04-22	46.619999	46.75	46.259998	46.619999	40.008724	1,900,800	46.562499	46.696803	46.75	46.259998	46.796	47.259	45.702	1.17433	47.092623	46.819602	46.125071	0.490002	0.823204	0.792137	45.829209	up	47.092623	46.819602	0.273021	0.533935	-0.260914	49.607661	44.910339	48.444344	47.265	46.475001	44.795	44.974999	46.330002
CCL	2015-04-23	46.450001	46.619999	46.209999	46.290001	39.725533	2,190,100	46.3925	46.629651	46.629651	46.209999	46.6	47.3535	45.7568	0.994418	46.969143	46.780372	46.131539	0.41	0.793689	0.753923	45.829209	up	46.969143	46.780372	0.188771	0.464902	-0.276131	49.342336	45.364664	45.678929	47.23	46.475001	44.795	44.974999	46.779999
CCL	2015-04-24	46.540001	46.599998	46.130001	46.380001	39.802753	2,138,600	46.4125	46.511076	46.599998	46.130001	46.474001	47.4515	45.803	0.758761	46.878506	46.750715	46.141282	0.469997	0.770568	0.725531	45.829209	up	46.878506	46.750715	0.127791	0.39748	-0.269689	48.969023	45.933978	46.574666	46.945	46.475001	45.072501	44.974999	47.029999
CCL	2015-04-27	46.869999	46.950001	45.790001	45.82	39.32217	2,862,700	46.3575	46.461788	46.950001	45.790001	46.34	47.3865	45.832	0.839989	46.715659	46.681773	46.128683	1.16	0.798385	0.768978	48.541591	down	46.715659	46.681773	0.033885	0.324761	-0.290876	49.066478	45.706522	41.940451	46.700001	46.475001	45.1475	44.974999	47.82
CCL	2015-04-28	45.540001	45.630001	45.009998	45.419998	38.978901	2,565,500	45.4	46.409644	46.409644	45.009998	46.106	47.2715	45.8708	0.943048	46.516326	46.588308	46.100892	0.810002	0.799215	0.77308	47.639239	down	46.516326	46.588308	-0.071982	0.245412	-0.317394	49.157597	45.385403	38.958589	46.31	46.475001	45.277501	44.974999	47.389999
CCL	2015-04-29	45.439999	45.470001	43.759998	44.400002	38.10355	7,737,400	44.7675	45.904822	45.904822	43.759998	45.662	47.0995	45.893	1.129231	46.190738	46.426212	46.03419	1.710003	0.864271	0.866772	47.215316	down	46.190738	46.426212	-0.235474	0.149235	-0.384709	49.357962	44.841038	32.594701	45.5	46.475001	45.277501	44.974999	47.25
CCL	2015-04-30	44.720001	44.75	43.689999	43.970001	37.734539	4,208,600	44.2825	45.336161	45.336161	43.689999	45.198	46.924	45.895	1.323096	45.849086	46.24427	45.953241	1.060001	0.878252	0.886095	46.878285	down	45.849086	46.24427	-0.395184	0.040351	-0.435535	49.570192	44.277808	30.344338	45.32	46.449999	45.435001	44.974999	47.02
CCL	2015-05-01	43.880001	44.580002	43.880001	44.529999	38.215107	2,697,500	44.217501	44.809331	44.809331	43.880001	44.828	46.752	45.9116	1.40125	45.64615	46.117287	45.897428	0.700001	0.86552	0.867486	46.832459	down	45.64615	46.117287	-0.471137	-0.061946	-0.409191	49.554499	43.949501	36.493624	45.32	46.449999	45.407502	44.974999	47.200001
CCL	2015-05-04	44.639999	44.880001	44.290001	44.330002	38.043484	2,498,400	44.535001	44.513416	44.880001	44.290001	44.53	46.5805	45.9328	1.479123	45.443665	45.984896	45.83596	0.59	0.84584	0.839737	46.832459	down	45.443665	45.984896	-0.54123	-0.157803	-0.383427	49.538746	43.622255	35.295213	45.32	46.449999	45.260002	44.974999	47
CCL	2015-05-05	43.959999	44.150002	43.34	43.400002	37.245354	2,457,500	43.712501	44.524208	44.524208	43.34	44.126001	46.315	45.9304	1.551558	45.129256	45.793422	45.740433	0.990002	0.856137	0.854764	46.309292	down	45.129256	45.793422	-0.664166	-0.259076	-0.405091	49.418115	43.211885	30.310639	45.145001	46.275	45.490001	45.105	47.830002
CCL	2015-05-06	43.41	43.700001	43.099998	43.450001	37.288273	3,425,400	43.415	44.118354	44.118354	43.099998	43.936001	46.057	45.9276	1.578627	44.870909	45.619835	45.650612	0.600003	0.837842	0.829288	45.887862	down	44.870909	45.619835	-0.748926	-0.357046	-0.391881	49.214254	42.899746	30.875843	45.025	46.154999	45.6175	45.139999	47.419998
CCL	2015-05-07	44.169998	44.709999	44.040001	44.48	38.172203	4,358,700	44.35	43.766677	44.709999	43.766677	44.038001	45.855501	45.9394	1.5045	44.810769	45.535403	45.604705	1.259998	0.867996	0.872359	45.887862	down	44.810769	45.535403	-0.724634	-0.430564	-0.29407	48.864501	42.8465	41.416632	45.025	46.154999	45.772501	45.295	47.23
CCL	2015-05-08	45.57	46.27	45.509998	46.16	39.61396	4,731,100	45.8775	44.058338	46.27	44.058338	44.364001	45.747	45.9872	1.390589	45.018343	45.581669	45.626482	1.79	0.933853	0.964123	43.00076	up	45.018343	45.581669	-0.563326	-0.457116	-0.10621	48.528178	42.965823	53.793337	44.684999	46.154999	45.882502	45.295	47.450001
CCL	2015-05-11	46.77	46.91	46.200001	46.23	39.67403	2,813,900	46.5275	44.967919	46.91	44.967919	44.744001	45.667	46.032	1.30802	45.204752	45.629694	45.650149	0.75	0.920721	0.94271	43.726869	up	45.204752	45.629694	-0.424942	-0.450681	0.025739	48.28304	43.050961	54.227258	45.004999	46.154999	45.917502	45.33	47.580002
CCL	2015-05-12	46.049999	46.09	45.59	45.799999	39.305012	2,015,300	45.8825	45.74771	46.09	45.59	45.224	45.5825	46.0442	1.236696	45.296328	45.642309	45.656025	0.64	0.900669	0.912439	43.726869	up	45.296328	45.642309	-0.345981	-0.429741	0.08376	48.055893	43.109107	51.055465	45.004999	46.154999	45.945002	45.33	48.619999
CCL	2015-05-13	46.279999	46.450001	45.709999	45.77	39.279282	3,468,300	46.0525	45.815105	46.450001	45.709999	45.688	45.5205	46.0658	1.191626	45.369201	45.651768	45.660495	0.740002	0.889193	0.895196	43.726869	up	45.369201	45.651768	-0.282567	-0.400306	0.11774	47.903752	43.137249	50.832084	45.004999	46.154999	46.450001	45.834999	48.919998
CCL	2015-05-14	46.369999	47.389999	46.330002	47.369999	40.652363	4,364,500	46.865	45.933802	47.389999	45.933802	46.266	45.5255	46.1214	1.199536	45.677016	45.779044	45.727534	1.619999	0.941393	0.967676	43.956972	up	45.677016	45.779044	-0.102028	-0.340651	0.238623	47.924573	43.126427	60.706713	45.244999	45.879999	46.475001	45.859999	49.919998
CCL	2015-05-15	47.810001	48.07	47.630001	47.900002	41.107208	3,599,100	47.852501	46.399401	48.07	46.399401	46.614	45.57	46.17	1.271836	46.019014	45.936152	45.812729	0.700001	0.924151	0.940909	45.027275	up	46.019014	45.936152	0.082862	-0.255948	0.33881	48.113673	43.026328	63.333652	45.584999	45.844999	47.1025	45.859999	49.48
CCL	2015-05-18	47.810001	48.220001	47.709999	47.91	41.115784	2,203,200	47.9125	47.125951	48.220001	47.125951	46.95	45.641	46.2402	1.362315	46.309935	46.082363	45.894975	0.510002	0.894569	0.897818	45.271546	up	46.309935	46.082363	0.227572	-0.159244	0.386816	48.365631	42.916369	63.383383	45.66	45.809999	47.2275	45.859999	49.84
CCL	2015-05-19	47.950001	48.560001	47.939999	48.360001	41.50198	3,277,700	48.202501	47.519226	48.560001	47.519226	47.462	45.7295	46.3076	1.479649	46.62533	46.251077	45.991643	0.650001	0.8771	0.873036	45.630891	up	46.62533	46.251077	0.374253	-0.052545	0.426797	48.688799	42.770202	65.642156	46.300001	45.83	47.2925	45.859999	50.040001
CCL	2015-05-20	47.889999	48.119999	47.509998	47.52	40.993023	3,368,000	47.759999	47.860863	48.119999	47.509998	47.812	45.7745	46.3766	1.521258	46.762971	46.345071	46.051578	0.850003	0.875164	0.870733	45.630891	up	46.762971	46.345071	0.4179	0.041544	0.376356	48.817016	42.731985	58.400143	47.035	45.83	47.2925	45.859999	50.599998
CCL	2015-05-21	47.41	47.709999	47.259998	47.400002	40.8895	2,277,300	47.445	47.810431	47.810431	47.259998	47.818001	45.83	46.4478	1.560789	46.860976	46.423214	46.104458	0.450001	0.844796	0.82866	45.630891	up	46.860976	46.423214	0.437762	0.120788	0.316974	48.951579	42.708422	57.425468	47.075001	45.83	47.285	45.859999	48.950001
CCL	2015-05-22	47.299999	47.650002	47.09	47.349998	40.846363	2,373,700	47.3475	47.627715	47.650002	47.09	47.708	45.8785	46.489	1.593507	46.93621	46.491865	46.153302	0.560002	0.824453	0.801794	45.630891	up	46.93621	46.491865	0.444345	0.185499	0.258846	49.065515	42.691486	56.998569	47.075001	45.83	47.24	45.859999	49.389999
CCL	2015-05-26	47.27	47.34	46.84	46.950001	40.501308	2,772,000	47.1	47.487608	47.487608	46.84	47.516	45.935	46.5214	1.611258	46.938332	46.525801	46.184546	0.509998	0.801992	0.772614	45.630891	up	46.938332	46.525801	0.412531	0.230905	0.181625	49.157516	42.712485	53.568024	47.135	45.83	47.165	45.859999	49.630001
CCL	2015-05-27	47.5	47.75	47.27	47.59	41.053398	1,962,900	47.5275	47.293804	47.75	47.27	47.362	46.0435	46.5472	1.64741	47.038588	46.60463	46.239661	0.799999	0.80185	0.775353	45.630891	up	47.038588	46.60463	0.433958	0.271516	0.162442	49.338321	42.74868	57.930871	47.445002	45.83	47.025	45.859999	49.860001
CCL	2015-05-28	47.389999	47.389999	46.93	47.150002	40.673832	2,114,000	47.215	47.410652	47.410652	46.93	47.288001	46.181	46.5768	1.617509	47.055729	46.645028	46.275361	0.66	0.791718	0.763818	45.630891	up	47.055729	46.645028	0.410701	0.299353	0.111348	49.416018	42.945983	54.162874	47.700001	45.83	46.8875	45.859999	49.360001
CCL	2015-05-29	46.970001	47.169998	46.310001	46.330002	39.966461	3,738,400	46.695001	47.312826	47.312826	46.310001	47.074001	46.299001	46.569	1.531521	46.944079	46.621693	46.277504	0.859997	0.796595	0.773435	45.630891	up	46.944079	46.621693	0.322386	0.303959	0.018426	49.362042	43.235959	47.908792	47.435001	45.83	46.87	45.859999	50.200001
CCL	2015-06-01	46.490002	46.889999	46.25	46.779999	40.354652	2,316,200	46.6025	47.003913	47.003913	46.25	46.960001	46.411501	46.571	1.476383	46.918836	46.633419	46.29721	0.639999	0.785409	0.760092	45.630891	up	46.918836	46.633419	0.285416	0.300251	-0.014835	49.364267	43.458734	51.236442	47.405001	45.83	46.8525	45.859999	48.93
CCL	2015-06-02	46.720001	47.259998	46.66	47.029999	40.570316	2,134,100	46.9175	46.803207	47.259998	46.66	46.976	46.5465	46.574	1.397363	46.935938	46.662796	46.325946	0.599998	0.772166	0.744082	45.630891	up	46.935938	46.662796	0.273142	0.294829	-0.021687	49.341226	43.751774	53.031566	47.185	45.83	46.71	46.015	49.200001
CCL	2015-06-03	47.490002	47.919998	47.389999	47.82	41.251808	2,743,000	47.655	46.860353	47.919998	46.860353	47.022	46.7675	46.6092	1.210576	47.071947	46.748515	46.384537	0.889999	0.780582	0.758674	45.630891	up	47.071947	46.748515	0.323433	0.30055	0.022883	49.188652	44.346349	58.260558	47.084999	45.83	46.587501	46.015	50.580002
CCL	2015-06-04	47.369999	47.790001	47.27	47.389999	40.880867	3,023,900	47.455	47.257676	47.790001	47.257676	47.07	46.9645	46.6492	0.930475	47.120878	46.796032	46.423967	0.55	0.764112	0.737807	45.630891	up	47.120878	46.796032	0.324846	0.305409	0.019437	48.825451	45.10355	54.691464	47.084999	45.83	46.3925	46.015	51.830002
CCL	2015-06-05	47.189999	47.52	46.93	47.25	40.760098	2,073,200	47.2225	47.356338	47.52	46.93	47.253999	47.103	46.7062	0.72457	47.140743	46.829659	46.45636	0.59	0.751676	0.723026	45.630891	up	47.140743	46.829659	0.311084	0.306544	0.00454	48.55214	45.653861	53.541423	47.084999	45.83	45.9875	46.015	52.200001
CCL	2015-06-08	47	47.400002	46.91	47.02	40.561699	1,965,600	47.082501	47.289419	47.400002	46.91	47.302	47.146	46.7582	0.690373	47.122167	46.843759	46.478464	0.490002	0.732985	0.699724	45.630891	up	47.122167	46.843759	0.278409	0.300917	-0.022508	48.526746	45.765254	51.620954	47.084999	45.83	45.885	46.015	51.84
CCL	2015-06-09	46.919998	47.240002	46.779999	47.200001	40.716965	2,071,300	47.035	47.18596	47.240002	46.779999	47.336	47.1945	46.7598	0.655844	47.134142	46.870147	46.506759	0.460003	0.713486	0.675752	45.630891	up	47.134142	46.870147	0.263995	0.293533	-0.029538	48.506189	45.882812	53.040574	47.084999	45.83	45.885	46.015	52.209999
CCL	2015-06-10	47.330002	47.630001	46.990002	47	40.54443	4,142,500	47.237501	47.11048	47.630001	46.990002	47.172	47.2545	46.7454	0.57095	47.113505	46.879766	46.526102	0.639999	0.708237	0.672176	45.630891	up	47.113505	46.879766	0.233739	0.281574	-0.047835	48.3964	46.1126	51.241381	47.084999	45.83	45.885	46.015	52.099998
CCL	2015-06-11	47.169998	47.860001	47.02	47.830002	41.260433	2,812,800	47.47	47.173991	47.860001	47.02	47.260001	47.3575	46.7452	0.46504	47.223735	46.950153	46.577235	0.860001	0.719077	0.690959	45.630891	up	47.223735	46.950153	0.273581	0.279975	-0.006394	48.28758	46.427421	57.660132	47.084999	45.83	45.71	46.015	52.150002
CCL	2015-06-12	47.25	47.650002	47.200001	47.419998	40.90675	1,890,900	47.38	47.321995	47.650002	47.200001	47.294	47.36	46.744	0.465245	47.253929	46.984957	46.610285	0.630001	0.712715	0.684863	45.630891	up	47.253929	46.984957	0.268972	0.277775	-0.008802	48.29049	46.429511	53.886393	47.289999	46.300001	45.589999	46.154999	51.959999
CCL	2015-06-15	46.91	47.290001	46.549999	47.23	40.742836	2,266,300	46.995	47.350998	47.350998	46.549999	47.336	47.3265	46.7292	0.448122	47.250248	47.003108	46.634587	0.869999	0.723949	0.703377	45.630891	up	47.250248	47.003108	0.24714	0.271648	-0.024508	48.222744	46.430256	52.182027	47.234999	47.035	45.589999	46.154999	52.369999
CCL	2015-06-16	47.119999	47.630001	46.880001	47.450001	40.932629	2,121,700	47.270001	47.172999	47.630001	46.880001	47.386	47.3035	46.723	0.427948	47.280979	47.036211	46.666564	0.75	0.72581	0.708039	45.630891	up	47.280979	47.036211	0.244768	0.266272	-0.021504	48.159397	46.447604	53.996437	47.205	47.075001	45.419999	46.154999	51.810001
CCL	2015-06-17	47.209999	47.689999	46.990002	47.580002	41.044773	2,216,100	47.367501	47.2215	47.689999	46.990002	47.502001	47.2645	46.7004	0.356112	47.326983	47.076492	46.702385	0.699997	0.723966	0.707235	45.630891	up	47.326983	47.076492	0.250491	0.263116	-0.012625	47.976724	46.552277	55.081064	47.205	47.075001	45.579999	46.154999	51.119999
CCL	2015-06-18	47.59	48.709999	47.470001	48.619999	41.941929	4,063,500	48.0975	47.2945	48.709999	47.2945	47.66	47.3195	46.7006	0.465725	47.525908	47.190826	46.777586	1.239998	0.760826	0.760511	45.808467	up	47.525908	47.190826	0.335082	0.277509	0.057573	48.25095	46.388051	62.664718	47.629999	47.209999	45.579999	46.154999	50.849998
CCL	2015-06-19	48.630001	49.119999	48.529999	48.919998	42.200726	6,296,800	48.799999	47.696	49.119999	47.696	47.96	47.3955	46.7088	0.587622	47.740384	47.318913	46.861602	0.59	0.748624	0.74346	46.594619	up	47.740384	47.318913	0.421471	0.306301	0.11517	48.570743	46.220257	64.525265	47.834999	47.685	45.579999	46.154999	51.34
CCL	2015-06-22	50.419998	50.650002	49.52	49.919998	43.063374	6,143,900	50.1275	48.248	50.650002	48.248	48.498	47.524	46.7406	0.814392	48.075709	47.511586	46.981539	1.730004	0.818722	0.842114	47.558658	up	48.075709	47.511586	0.564123	0.357866	0.206257	49.152784	45.895216	69.908358	48.600001	48.450001	45.562499	46.154999	52.099998
CCL	2015-06-23	49.91	50.110001	49.060001	49.48	42.683804	5,867,800	49.64	49.18775	50.110001	49.060001	48.903999	47.6505	46.7736	0.911271	48.291754	47.657394	47.079518	1.05	0.835242	0.862903	47.558658	up	48.291754	47.657394	0.634359	0.413164	0.221195	49.473042	45.827958	65.218911	48.600001	48.450001	45.714999	46.154999	51.880001
CCL	2015-06-24	50.290001	50.939999	49.810001	49.84	42.994354	5,375,200	50.22	49.413875	50.939999	49.413875	49.355999	47.763	46.8206	1.034026	48.529945	47.819069	47.187772	1.459999	0.879868	0.922613	47.607162	up	48.529945	47.819069	0.710877	0.472707	0.23817	49.831053	45.694947	67.159944	48.744999	48.595	45.734999	46.154999	53.290001
CCL	2015-06-25	50.560001	51	49.970001	50.040001	43.166878	5,083,400	50.392501	49.816938	51	49.816938	49.639999	47.9075	46.8812	1.140322	48.762262	47.983582	47.299624	1.16	0.899877	0.946351	47.645947	up	48.762262	47.983582	0.778679	0.533901	0.244778	50.188144	45.626855	68.221014	48.775	48.625	46.065	46.154999	52.220001
CCL	2015-06-26	50.52	50.810001	50.419998	50.599998	43.649963	4,451,600	50.587499	50.104719	50.810001	50.104719	49.975999	48.121	46.9478	1.225942	49.04499	48.177391	47.429051	0.77	0.8906	0.928716	47.828851	up	49.04499	48.177391	0.8676	0.600641	0.266959	50.572885	45.669115	71.042273	48.940001	48.625	46.4325	46.154999	51.869999
CCL	2015-06-29	50.060001	50.220001	48.900002	48.950001	42.226593	3,203,400	49.532501	50.346109	50.346109	48.900002	49.782	48.2295	46.9866	1.19669	49.030377	48.234621	47.488696	1.699996	0.948414	1.005844	47.828851	up	49.030377	48.234621	0.795755	0.639664	0.156092	50.62288	45.83612	55.428211	48.995001	48.625	46.4525	46.154999	52.630001
CCL	2015-06-30	49.540001	49.759998	49.02	49.389999	42.606155	3,234,200	49.4275	49.939305	49.939305	49.02	49.764	48.3475	47.0446	1.188514	49.085703	48.320205	47.563257	0.809997	0.938527	0.986259	47.828851	up	49.085703	48.320205	0.765498	0.664831	0.100668	50.724528	45.970471	58.074455	49.235001	48.625	46.4525	46.154999	52.09
CCL	2015-07-01	49.91	50.16	49.41	49.630001	42.813198	3,995,600	49.7775	49.683402	50.16	49.41	49.722	48.438	47.1054	1.214853	49.169441	48.417227	47.644306	0.770001	0.92649	0.964634	47.828851	up	49.169441	48.417227	0.752215	0.682308	0.069907	50.867707	46.008293	59.487349	49.765	48.625	46.4825	46.154999	52.130001
CCL	2015-07-02	49.880001	50.07	49.439999	49.860001	43.011604	2,894,300	49.8125	49.730451	50.07	49.439999	49.686	48.5615	47.1702	1.228183	49.275681	48.524099	47.731196	0.630001	0.905312	0.93117	47.828851	up	49.275681	48.524099	0.751582	0.696163	0.05542	51.017866	46.105134	60.849016	49.950001	48.625	46.637501	46.154999	52.419998
CCL	2015-07-06	49.450001	49.970001	49.009998	49.360001	42.58028	3,431,900	49.4475	49.771476	49.970001	49.009998	49.438001	48.667	47.2316	1.199895	49.288653	48.586018	47.79507	0.960003	0.909218	0.934054	47.828851	up	49.288653	48.586018	0.702636	0.697457	0.005179	51.06679	46.26721	56.410222	49.950001	48.625	46.765	46.154999	52.189999

Subsets and Splits

No community queries yet

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