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	2015-07-07	49.330002	50.27	48.57	50.200001	43.304905	3,988,400	49.592501	49.609488	50.27	48.57	49.688001	48.826	47.308	1.180702	49.428861	48.705572	47.889381	1.7	0.965703	1.010648	47.828851	up	49.428861	48.705572	0.723289	0.702624	0.020665	51.187403	46.464597	61.492421	49.785	48.625	46.6325	46.154999	51.16
CCL	2015-07-08	49.599998	49.709999	48.919998	48.93	42.209351	3,997,300	49.289999	49.600994	49.709999	48.919998	49.596001	48.9125	47.3702	1.116959	49.352113	48.722196	47.93019	1.280003	0.988153	1.037584	47.828851	up	49.352113	48.722196	0.629917	0.688082	-0.058165	51.146419	46.678581	51.681465	49.785	48.775	46.6175	46.154999	52.110001
CCL	2015-07-09	49.950001	50.02	49.18	49.200001	42.442261	2,722,600	49.587501	49.445497	50.02	49.18	49.510001	49.0225	47.4458	1.023085	49.328711	48.757589	47.979986	1.09	0.995428	1.042825	47.828851	up	49.328711	48.757589	0.571122	0.66469	-0.093568	51.068671	46.97633	53.384283	49.690001	48.775	46.5075	46.154999	52.439999
CCL	2015-07-10	50.509998	50.759998	50.150002	50.580002	43.632717	4,469,100	50.5	49.516499	50.759998	49.516499	49.654001	49.16	47.5694	1.039053	49.521217	48.892583	48.081948	1.559997	1.035754	1.094543	47.828851	up	49.521217	48.892583	0.628635	0.657479	-0.028844	51.238107	47.081894	60.95765	49.664999	48.775	46.457499	46.154999	52.889999
CCL	2015-07-13	51.59	52.110001	51.560001	51.830002	44.711025	4,407,700	51.772501	50.008249	52.110001	50.008249	50.148001	49.3805	47.7266	1.115487	49.876415	49.110169	48.22893	1.529999	1.071057	1.138088	48.420737	up	49.876415	49.110169	0.766246	0.679232	0.087013	51.611474	47.149527	66.298614	50.340001	49.33	46.457499	46.154999	52.799999
CCL	2015-07-14	52.200001	52.400002	52.029999	52.200001	45.030205	2,726,300	52.207501	50.890375	52.400002	50.890375	50.548001	49.629	47.88	1.163746	50.23389	49.339046	48.384659	0.57	1.035267	1.081279	48.971162	up	50.23389	49.339046	0.894844	0.722355	0.172489	51.956492	47.301509	67.706831	50.485001	49.475001	46.457499	46.154999	52.299999
CCL	2015-07-15	52.169998	52.259998	51.700001	51.84	44.719646	3,569,300	51.992499	51.548938	52.259998	51.548938	51.130001	49.8485	48.0302	1.144981	50.480984	49.524302	48.520162	0.559997	1.00132	1.029151	48.971162	up	50.480984	49.524302	0.956682	0.76922	0.187462	52.138463	47.558538	64.866743	50.485001	49.475001	46.457499	46.154999	49.93
CCL	2015-07-16	52.330002	52.400002	51.93	52.209999	45.038834	3,576,900	52.217501	51.770719	52.400002	51.770719	51.732001	50.08	48.2064	1.130147	50.746986	49.723242	48.664862	0.560002	0.969797	0.982236	49.218292	up	50.746986	49.723242	1.023744	0.820125	0.203619	52.340294	47.819706	66.425541	50.485001	49.475001	46.457499	46.154999	48.380001
CCL	2015-07-17	52.150002	52.330002	52.009998	52.099998	44.943932	2,874,100	52.1475	51.99411	52.330002	51.99411	52.036	50.254	48.3794	1.161004	50.955142	49.899298	48.799573	0.320004	0.923383	0.916013	49.421961	up	50.955142	49.899298	1.055844	0.867269	0.188575	52.576008	47.931992	65.495159	50.485001	49.475001	46.457499	46.154999	46.48
CCL	2015-07-20	52.34	52.380001	52.029999	52.150002	44.987061	2,960,700	52.225001	52.070805	52.380001	52.029999	52.1	50.4155	48.5328	1.189964	51.138966	50.066017	48.930962	0.350002	0.882427	0.859412	49.626764	up	51.138966	50.066017	1.072949	0.908405	0.164545	52.795429	48.035571	65.730139	50.66	49.475001	46.457499	46.154999	47.34
CCL	2015-07-21	52.389999	52.470001	51.720001	51.959999	44.823166	2,477,600	52.135	52.147903	52.470001	51.720001	52.052	50.5175	48.6488	1.231947	51.265279	50.206312	49.049748	0.75	0.872968	0.848471	49.626764	up	51.265279	50.206312	1.058967	0.938517	0.12045	52.981394	48.053607	63.948091	50.825001	49.51	46.795	46.154999	48.849998
CCL	2015-07-22	51.869999	52.400002	51.849998	52.369999	45.176857	2,266,400	52.1225	52.141451	52.400002	51.849998	52.157999	50.662	48.7716	1.272666	51.435236	50.366585	49.179954	0.550004	0.849899	0.818624	49.669128	up	51.435236	50.366585	1.068651	0.964544	0.104107	53.207333	48.116668	66.084855	51.310002	49.675001	47.134999	46.154999	49.740002
CCL	2015-07-23	52.310001	52.419998	51.700001	51.810001	44.693779	2,278,700	52.06	52.131975	52.419998	51.700001	52.078	50.7605	48.8918	1.2819	51.492892	50.473505	49.283093	0.719997	0.840621	0.808761	49.669128	up	51.492892	50.473505	1.019387	0.975513	0.043875	53.3243	48.1967	60.785583	52.015001	49.730002	47.14	46.154999	49.5
CCL	2015-07-24	51.68	51.810001	50.830002	51.119999	44.098541	2,637,600	51.360001	52.095988	52.095988	50.830002	51.882	50.8145	48.9988	1.272666	51.435524	50.521393	49.355129	0.979999	0.850576	0.825885	49.669128	up	51.435524	50.521393	0.914131	0.963236	-0.049106	53.359832	48.269169	54.939713	51.650002	49.970001	47.14	46.154999	49.23
CCL	2015-07-27	50.93	51.110001	50.529999	50.849998	43.865627	2,390,000	50.855	51.727994	51.727994	50.529999	51.621999	50.827	49.0684	1.271675	51.345443	50.545734	49.413751	0.59	0.831964	0.802297	49.669128	up	51.345443	50.545734	0.799709	0.930531	-0.130822	53.370351	48.28365	52.799873	51.5	50.5	47.419999	46.154999	47.779999
CCL	2015-07-28	50.830002	51.380001	50.68	51.34	44.288326	2,499,600	51.057501	51.291497	51.380001	50.68	51.497999	50.9465	49.1372	1.196056	51.344606	50.604569	49.48929	0.700001	0.822538	0.792067	49.669128	up	51.344606	50.604569	0.740037	0.892432	-0.152395	53.338612	48.554388	56.138697	51.5	50.520001	47.759999	46.154999	49.439999
CCL	2015-07-29	51.830002	52.450001	51.779999	52.099998	44.943932	3,396,500	52.04	51.174499	52.450001	51.174499	51.443999	51.082	49.221	1.163504	51.46082	50.715341	49.591671	1.110001	0.843071	0.82386	49.669128	up	51.46082	50.715341	0.745479	0.863041	-0.117563	53.409009	48.754992	60.77348	51.5	50.520001	48.525001	46.875	49.400002
CCL	2015-07-30	51.560001	52	51.16	51.880001	44.754158	2,914,000	51.650001	51.607249	52	51.16	51.457999	51.1945	49.2914	1.123821	51.525309	50.801612	49.681409	0.939998	0.849994	0.835474	49.669128	up	51.525309	50.801612	0.723697	0.835172	-0.111476	53.442141	48.946859	58.835383	51.5	50.520001	48.525001	46.875	48.93
CCL	2015-07-31	53.599998	54.049999	53.150002	53.290001	45.970486	5,530,200	53.5225	51.628625	54.049999	51.628625	51.892	51.366	49.4068	1.170211	51.7968	50.985937	49.822923	2.169998	0.94428	0.968927	50.693221	up	51.7968	50.985937	0.810863	0.830311	-0.019448	53.706422	49.025579	66.261674	52.289999	51.31	48.669999	47.019999	50.68
CCL	2015-08-03	53.150002	53.18	51.880001	52.220001	45.047451	4,078,600	52.607501	52.575562	53.18	51.880001	52.166	51.509	49.5032	1.083726	51.861908	51.07735	49.916926	1.41	0.977546	1.013034	50.693221	up	51.861908	51.07735	0.784559	0.82116	-0.036602	53.676452	49.341548	57.747707	52.289999	51.31	48.7	47.049999	50.529999
CCL	2015-08-04	52.439999	52.549999	51.68	51.869999	44.745529	3,400,800	52.134999	52.591532	52.591532	51.68	52.272	51.5925	49.5936	1.041056	51.863153	51.136064	49.993517	0.869999	0.969864	0.99873	50.693221	up	51.863153	51.136064	0.727088	0.802346	-0.075257	53.674613	49.510387	55.247072	52.289999	51.31	48.7825	47.049999	50.720001
CCL	2015-08-05	52.380001	53.080002	52.32	52.630001	45.401134	3,725,000	52.602501	52.363265	53.080002	52.32	52.378001	51.7775	49.7072	0.855175	51.981129	51.246726	50.096908	1.210003	0.987017	1.019858	50.693221	up	51.981129	51.246726	0.734403	0.788757	-0.054354	53.487851	50.067149	59.362125	52.289999	51.31	48.810001	47.049999	51.380001
CCL	2015-08-06	52.959999	53.060001	51.84	52.09	44.935314	4,136,200	52.4875	52.482883	53.060001	51.84	52.42	51.922	49.7972	0.60401	51.997879	51.309191	50.175069	1.220001	1.003658	1.039872	50.693221	up	51.997879	51.309191	0.688688	0.768743	-0.080056	53.130019	50.713981	55.460024	52.289999	51.31	48.93	47.049999	51.380001
CCL	2015-08-07	52.150002	52.23	51.560001	52.130001	44.969818	3,478,800	52.017501	52.485192	52.485192	51.560001	52.188	51.9995	49.8968	0.515747	52.018205	51.369992	50.251733	0.669999	0.979826	1.002885	50.693221	up	52.018205	51.369992	0.648214	0.744637	-0.096424	53.030994	50.968006	55.692366	52.365	51.31	49.195	47.049999	51.939999
CCL	2015-08-10	52.799999	53.009998	52.220001	52.419998	45.219986	3,815,000	52.612499	52.251346	53.009998	52.220001	52.228	52.029	50.0186	0.522373	52.08002	51.44777	50.336763	0.879997	0.972695	0.990596	50.693221	up	52.08002	51.44777	0.63225	0.72216	-0.08991	53.073745	50.984255	57.42628	52.605	51.31	49.287501	47.049999	52.869999
CCL	2015-08-11	51.919998	52.330002	51.669998	52.189999	45.021576	3,559,400	52.027499	52.431923	52.431923	51.669998	52.292	52.0285	50.1268	0.522205	52.096939	51.50275	50.409439	0.75	0.956788	0.966536	50.693221	up	52.096939	51.50275	0.59419	0.696566	-0.102376	53.07291	50.98409	55.568912	52.605	51.31	49.287501	47.049999	52.740002
CCL	2015-08-12	51.779999	51.849998	50.91	51.16	44.133049	3,985,500	51.424999	52.229711	52.229711	50.91	51.998	51.9945	50.2094	0.556157	51.952795	51.477361	50.438873	1.279999	0.979875	0.997883	50.693221	up	51.952795	51.477361	0.475434	0.652339	-0.176906	53.106814	50.882186	48.070617	52.48	51.484999	49.205	47.049999	52.07
CCL	2015-08-13	51.459999	52.439999	51.310001	52.110001	44.952564	3,395,000	51.83	51.827355	52.439999	51.310001	52.002	51.9895	50.2952	0.554565	51.97698	51.524223	50.504407	1.279999	1.001312	1.026094	50.693221	up	51.97698	51.524223	0.452757	0.612423	-0.159666	53.09863	50.88037	54.208112	52.045	51.615	49.28	47.049999	52.68
CCL	2015-08-14	52.23	52.52	51.990002	52.439999	45.237232	2,223,800	52.295	51.828678	52.52	51.828678	52.063999	52.0065	50.3962	0.563273	52.048214	51.592059	50.580313	0.529998	0.967647	0.976485	50.693221	up	52.048214	51.592059	0.456156	0.581169	-0.125014	53.133047	50.879953	56.146985	51.995001	52.100001	49.2325	47.049999	49.790001
CCL	2015-08-17	52.259998	53.07	52.209999	52.889999	45.625427	2,247,100	52.607499	52.061839	53.07	52.061839	52.158	52.0435	50.509	0.596519	52.177719	51.688202	50.670888	0.860001	0.959958	0.964836	50.693221	up	52.177719	51.688202	0.489517	0.562839	-0.073322	53.236537	50.850462	58.714117	51.995001	52.289999	49.219999	47.049999	51.5
CCL	2015-08-18	52.939999	53.07	52.650002	52.799999	45.547787	1,880,300	52.865	52.334669	53.07	52.334669	52.28	52.0855	50.6246	0.619461	52.273455	51.770558	50.754383	0.419998	0.921389	0.910352	50.693221	up	52.273455	51.770558	0.502897	0.550851	-0.047953	53.324421	50.846578	57.983038	51.99	52.289999	49.835	47.605	50.880001
CCL	2015-08-19	52.09	52.689999	51.93	52.299999	45.374283	2,269,800	52.2525	52.599834	52.689999	51.93	52.507999	52.082	50.7266	0.617965	52.277539	51.809775	50.814995	0.869999	0.917719	0.906317	50.693221	up	52.277539	51.809775	0.467763	0.534233	-0.06647	53.317929	50.846071	53.963	51.99	52.289999	49.980001	47.75	50.700001
CCL	2015-08-20	51.549999	51.599998	49.889999	49.93	43.318119	5,190,500	50.742499	52.426167	52.426167	49.889999	52.071999	51.988	50.7852	0.782578	51.916379	51.670533	50.78029	2.41	1.02431	1.056685	53.915055	down	51.916379	51.670533	0.245846	0.476556	-0.23071	53.553155	50.422845	39.857173	51.48	51.969999	49.980001	47.75	48.639999
CCL	2015-08-21	49.459999	49.700001	48.259998	48.380001	41.973381	6,428,200	48.95	51.584333	51.584333	48.259998	51.26	51.851	50.7962	1.112725	51.372321	51.42679	50.686161	1.670002	1.070431	1.118017	52.334051	down	51.372321	51.42679	-0.054469	0.370351	-0.42482	54.076449	49.62555	33.660109	50.664999	51.154999	49.980001	47.75	48.23
CCL	2015-08-24	46.540001	48.380001	44.720001	46.48	40.32497	8,379,200	46.530001	50.267166	50.267166	44.720001	49.978	51.6325	50.7774	1.628945	50.619656	51.060361	50.521213	3.66	1.2554	1.372215	50.666647	down	50.619656	51.060361	-0.440705	0.20814	-0.648845	54.890389	48.37461	27.927869	48.895001	49.385	49.980001	47.75	49.700001
CCL	2015-08-25	48.419998	48.939999	47.32	47.34	41.071091	7,940,600	48.004999	48.398584	48.939999	47.32	48.886	51.4325	50.7796	1.891195	50.115093	50.784779	50.39646	2.459999	1.341443	1.480994	50.666647	down	50.115093	50.784779	-0.669685	0.032575	-0.70226	55.21489	47.65011	33.452108	48.895001	49.385	50.0675	47.75	49.509998
CCL	2015-08-26	48.779999	49	47.369999	48.849998	42.381134	5,923,100	48.499999	48.201791	49	47.369999	48.196	51.27	50.8076	1.968855	49.920463	50.641461	50.335814	1.66	1.364197	1.498894	50.666647	down	49.920463	50.641461	-0.720998	-0.11814	-0.602858	55.20771	47.33229	41.876176	48.895001	49.385	50.1675	48.255001	49.759998
CCL	2015-08-27	49.029999	49.82	48.599998	49.740002	43.153282	5,525,700	49.2975	48.350895	49.82	48.350895	48.158	51.163	50.8508	1.991974	49.8927	50.574687	50.312449	1.220002	1.353897	1.471005	50.666647	down	49.8927	50.574687	-0.681987	-0.230909	-0.451077	55.146947	47.179053	46.199098	48.895001	49.385	50.492501	48.99	50.380001
CCL	2015-08-28	49.27	49.66	49.040001	49.5	42.945065	3,563,900	49.3675	48.824197	49.66	48.824197	48.382	50.9735	50.8684	1.95898	49.832285	50.49508	50.280588	0.700001	1.30719	1.393905	50.666647	down	49.832285	50.49508	-0.662796	-0.317287	-0.345509	54.89146	47.05554	45.222347	48.895001	49.385	50.872501	49.030001	49.16
CCL	2015-08-31	49.419998	49.77	49.029999	49.23	42.710819	3,524,300	49.362499	49.095849	49.77	49.029999	48.932	50.824	50.8746	1.972888	49.739626	50.401371	50.239389	0.740001	1.266677	1.328514	50.666647	down	49.739626	50.401371	-0.661745	-0.386178	-0.275567	54.769776	46.878224	44.092933	48.705	49.385	50.810001	49.030001	49.25
CCL	2015-09-01	48.110001	48.52	47.419998	47.779999	41.45282	5,112,700	47.9575	49.229174	49.229174	47.419998	49.02	50.6195	50.8318	2.06842	49.438145	50.207195	50.142942	1.810002	1.305486	1.376663	50.666647	down	49.438145	50.207195	-0.76905	-0.462753	-0.306298	54.75634	46.482659	38.527937	48.16	49.385	51	49.09	49.619999
CCL	2015-09-02	48.66	49.439999	48.369999	49.439999	42.892998	3,933,500	48.977499	48.593337	49.439999	48.369999	49.138	50.46	50.831	2.027822	49.43843	50.150366	50.115376	1.66	1.330808	1.404997	50.666647	down	49.43843	50.150366	-0.711936	-0.512589	-0.199347	54.515644	46.404356	46.805246	47.270001	49.385	51.01	49.360001	49.360001
CCL	2015-09-03	49.84	50.200001	49.240002	49.400002	42.858307	2,958,400	49.670001	48.785418	50.200001	48.785418	49.07	50.3255	50.8222	2.003078	49.432518	50.094783	50.087322	0.959999	1.304322	1.360497	50.666647	down	49.432518	50.094783	-0.662265	-0.542525	-0.119741	54.331655	46.319345	46.64228	47.460001	49.385	51.01	49.360001	50.360001
CCL	2015-09-04	48.810001	49.209999	48.470001	48.93	42.450546	3,204,700	48.855	49.22771	49.22771	48.470001	48.956	50.1655	50.8	1.979012	49.355207	50.008503	50.041937	0.930001	1.277585	1.317447	50.666647	down	49.355207	50.008503	-0.653296	-0.564679	-0.088617	54.123523	46.207476	44.67389	48.760001	49.385	51.01	49.360001	49.869999
CCL	2015-09-08	49.93	50.68	49.75	50.68	43.9688	3,925,000	50.26	49.041355	50.68	49.041355	49.246	50.0785	50.8016	1.911789	49.559022	50.058243	50.066959	1.75	1.311329	1.360703	46.132892	up	49.559022	50.058243	-0.499222	-0.551587	0.052366	53.902079	46.254921	52.681226	49.025	48.950001	51.799999	50.15	48.360001
CCL	2015-09-09	50.869999	51.450001	50.41	50.529999	43.838661	3,003,700	50.815	49.650677	51.450001	49.650677	49.796	49.9955	50.8332	1.850341	49.708403	50.093188	50.085117	1.040001	1.291948	1.328632	46.944103	up	49.708403	50.093188	-0.384786	-0.518227	0.133441	53.696182	46.294818	51.986696	49.435	48.900002	51.799999	50.15	50.610001
CCL	2015-09-10	50.630001	50.990002	50.240002	50.720001	44.00351	3,081,000	50.645002	50.232839	50.990002	50.232839	50.052	49.9735	50.8598	1.838344	49.864033	50.139619	50.110015	0.75	1.253238	1.270769	46.944103	up	49.864033	50.139619	-0.275586	-0.469699	0.194113	53.650187	46.296813	52.834908	49.435	48.900002	51.799999	50.15	51.099998
CCL	2015-09-11	50.400002	51.400002	50.330002	51.380001	44.576103	2,501,700	50.877502	50.43892	51.400002	50.330002	50.448	49.937	50.8948	1.80055	50.097259	50.231499	50.159818	1.07	1.240149	1.250692	47.112925	up	50.097259	50.231499	-0.13424	-0.402607	0.268367	53.538099	46.3359	55.758667	49.435	48.895001	51.799999	50.15	51.860001
CCL	2015-09-14	50.810001	51.830002	50.77	51.380001	44.576103	3,827,000	51.197501	50.658211	51.830002	50.658211	50.938	49.884	50.9252	1.737492	50.294604	50.316573	50.207668	1.060002	1.227282	1.231623	47.605131	up	50.294604	50.316573	-0.021969	-0.326479	0.30451	53.358983	46.409017	55.758667	49.625	48.895001	51.799999	50.15	51.669998
CCL	2015-09-15	51.400002	52.16	51.099998	51.939999	45.061939	3,758,100	51.65	50.927856	52.16	50.927856	51.19	49.8365	50.9768	1.662349	50.547742	50.436827	50.275603	1.060002	1.215333	1.214461	47.986616	up	50.547742	50.436827	0.110915	-0.239001	0.349915	53.161197	46.511803	58.302247	50.265	48.895001	51.8375	50.15	51.459999
CCL	2015-09-16	52.57	52.959999	52.189999	52.869999	45.868797	3,634,700	52.647499	51.288928	52.959999	51.288928	51.658	49.84	51.0302	1.668977	50.905012	50.617062	50.377344	1.02	1.201381	1.195015	48.989954	up	50.905012	50.617062	0.28795	-0.13361	0.421561	53.177954	46.502046	62.190052	50.715	48.895001	51.9575	50.15	52.380001
CCL	2015-09-17	52.759998	53.540001	52.459999	52.740002	45.756008	3,581,100	52.875	51.968214	53.540001	51.968214	52.062	49.862	51.1064	1.705609	51.187318	50.774317	50.469997	1.080002	1.192711	1.183514	49.449459	up	51.187318	50.774317	0.413001	-0.024288	0.437289	53.273218	46.450782	61.329267	51.005001	49.130001	51.9575	50.15	53.580002
CCL	2015-09-18	52.73	52.740002	51.950001	52.07	45.17474	8,391,300	52.372501	52.421607	52.740002	51.950001	52.2	49.969	51.1638	1.775781	51.323115	50.870293	50.532742	0.790001	1.163946	1.144162	49.449459	up	51.323115	50.870293	0.452822	0.071134	0.381688	53.520563	46.417437	56.953805	51.645001	49.130001	51.982499	50.15	53.509998
CCL	2015-09-21	52.650002	53.009998	52.110001	52.68	45.703957	6,855,500	52.6125	52.397054	53.009998	52.110001	52.46	50.184	51.2058	1.832667	51.531867	51.004346	50.616949	0.939998	1.147949	1.123746	49.449459	up	51.531867	51.004346	0.527521	0.162411	0.36511	53.849334	46.518666	59.768072	51.890002	49.130001	51.83	50.299999	53.84
CCL	2015-09-22	52.02	52.049999	49.549999	49.790001	43.196659	9,986,100	50.8525	52.504777	52.504777	49.549999	52.03	50.3495	51.165	1.617381	51.263888	50.914394	50.584519	3.130001	1.289525	1.324372	49.449459	up	51.263888	50.914394	0.349493	0.199828	0.149666	53.584262	47.114738	44.818198	51.545	49.130001	52.047501	50.299999	53.290001
CCL	2015-09-23	50.810001	51.57	49.790001	51.5	44.68021	6,754,100	50.917501	51.678638	51.678638	49.790001	51.756001	50.5575	51.151	1.470836	51.300213	50.957772	50.62042	1.779999	1.324558	1.369934	49.449459	up	51.300213	50.957772	0.34244	0.22835	0.11409	53.499171	47.615829	52.404303	51.545	49.130001	52.1425	50.299999	54.080002
CCL	2015-09-24	50.830002	51.130001	50.540001	50.880001	44.142319	4,989,400	50.845001	51.298069	51.298069	50.540001	51.384	50.659	51.1318	1.415816	51.235565	50.952012	50.6306	0.959999	1.298519	1.328941	49.449459	up	51.235565	50.952012	0.283553	0.239391	0.044162	53.490633	47.827368	49.734609	51.545	49.130001	52.14	50.299999	54.080002
CCL	2015-09-25	51.41	51.619999	50.41	50.700001	43.986153	3,988,000	51.035	51.071535	51.619999	50.41	51.110001	50.707	51.1016	1.399196	51.15317	50.933344	50.633322	1.209999	1.292196	1.317047	49.449459	up	51.15317	50.933344	0.219826	0.235478	-0.015652	53.505392	47.908609	48.954857	51.545	49.130001	52.14	50.299999	53.549999
CCL	2015-09-28	50.540001	50.650002	48.09	48.639999	42.198948	5,503,100	49.480001	51.053268	51.053268	48.09	50.302	50.664	51.0324	1.450515	50.766528	50.763467	50.555152	2.610001	1.386325	1.446342	53.709027	down	50.766528	50.763467	0.003062	0.188995	-0.185933	53.565031	47.76297	41.027129	50.815001	49.130001	51.724999	50.299999	52.98
CCL	2015-09-29	48.810001	48.84	47.790001	48.23	41.843235	4,452,400	48.417501	50.266634	50.266634	47.790001	49.99	50.614	50.954	1.518203	50.376293	50.575803	50.46397	1.049999	1.362301	1.406708	52.535124	down	50.376293	50.575803	-0.199509	0.111294	-0.310803	53.650407	47.577593	39.650853	50.665001	49.130001	50.909999	50.299999	52.799999
CCL	2015-09-30	49.810001	49.939999	48.91	49.700001	43.118584	5,182,200	49.59	49.342067	49.939999	48.91	49.63	50.71	50.9088	1.384375	50.272248	50.510928	50.43401	1.709999	1.387137	1.437037	52.535124	down	50.272248	50.510928	-0.23868	0.041299	-0.279979	53.478751	47.94125	46.571218	50.4	50.430001	49.14	49.385	52.900002
CCL	2015-10-01	50.009998	50.439999	48.98	49.509998	42.953728	4,636,900	49.734999	49.466034	50.439999	48.98	49.356	50.7135	50.8516	1.38108	50.154979	50.436785	50.397774	1.459999	1.392341	1.439333	52.535124	down	50.154979	50.436785	-0.281806	-0.023322	-0.258484	53.47566	47.95134	45.839531	50.4	50.455	49.14	49.385	53.360001
CCL	2015-10-02	49.209999	49.77	48.41	49.759998	43.170631	4,515,800	49.287499	49.600516	49.77	48.41	49.167999	50.7315	50.8106	1.365316	50.094213	50.386653	50.372764	1.36	1.390031	1.4314	52.535124	down	50.094213	50.386653	-0.29244	-0.077146	-0.215295	53.462132	48.000868	47.019015	49.92	50.48	49.14	49.385	52.57
CCL	2015-10-05	50.169998	50.470001	49.75	50.380001	43.708534	5,150,100	50.1925	49.444008	50.470001	49.444008	49.516	50.804	50.7958	1.301632	50.13818	50.38616	50.373047	0.720001	1.342172	1.36026	52.535124	down	50.13818	50.38616	-0.24798	-0.111313	-0.136668	53.407265	48.200735	49.931178	49.705	50.48	49.14	49.385	53.130001
CCL	2015-10-06	50.529999	50.740002	48.959999	49.16	42.650085	5,198,300	49.8475	49.818254	50.740002	48.959999	49.702	50.728	50.762	1.35263	49.987691	50.295334	50.325477	1.780003	1.373446	1.402234	52.535124	down	49.987691	50.295334	-0.307643	-0.150579	-0.157064	53.433259	48.022741	44.722014	49.705	50.48	49.14	49.385	52.830002
CCL	2015-10-07	48.310001	49.32	48.240002	49.25	42.728161	5,557,700	48.780001	49.832877	49.832877	48.240002	49.611999	50.664	50.7202	1.392194	49.8742	50.217901	50.283301	1.079998	1.352485	1.370011	52.535124	down	49.8742	50.217901	-0.343701	-0.189203	-0.154498	53.448389	47.879612	45.176406	49.705	50.48	49.045	49.385	52.169998
CCL	2015-10-08	48.990002	49.77	48.889999	49.619999	43.049168	4,458,400	49.3175	49.306439	49.77	48.889999	49.634	50.609	50.6706	1.411461	49.835092	50.173612	50.257289	0.880001	1.318736	1.32101	52.535124	down	49.835092	50.173612	-0.33852	-0.219067	-0.119454	53.431921	47.786079	47.101554	49.265002	50.665001	48.7725	49.385	51.560001
CCL	2015-10-09	48.889999	49.490002	48.650002	49.360001	42.823605	4,881,100	49.097501	49.311969	49.490002	48.650002	49.554	50.508	50.6202	1.425588	49.762001	50.113345	50.222102	0.969997	1.293826	1.285908	52.535124	down	49.762001	50.113345	-0.351344	-0.245522	-0.105822	53.359176	47.656824	45.882295	49.265002	50.665001	48.3275	49.385	50.77
CCL	2015-10-12	49.080002	50.48	49.049999	50.360001	43.691177	3,372,300	49.742501	49.204735	50.48	49.049999	49.55	50.457	50.5616	1.41092	49.854001	50.131616	50.227509	1.430001	1.303553	1.300318	52.535124	down	49.854001	50.131616	-0.277614	-0.25194	-0.025674	53.278841	47.635159	51.122893	49.490002	50.665001	48.422501	49.385	50.23
CCL	2015-10-13	49.849998	50.619999	49.779999	49.869999	43.266068	2,588,200	50.029999	49.473618	50.619999	49.473618	49.692	50.3535	50.5146	1.371788	49.856462	50.112237	50.213489	0.84	1.270442	1.254286	52.535124	down	49.856462	50.112237	-0.255774	-0.252707	-0.003067	53.097077	47.609923	48.637499	49.490002	50.665001	49.0725	49.385	50.290001
CCL	2015-10-14	50.110001	50.220001	48.27	48.360001	41.956028	4,489,900	49.240001	49.751808	50.220001	48.27	49.514	50.128	50.4444	1.305425	49.626238	49.982441	50.140804	1.950001	1.318982	1.323857	52.535124	down	49.626238	49.982441	-0.356204	-0.273407	-0.082797	52.738849	47.517151	41.880486	49.490002	50.665001	48.9875	49.385	51.540001
CCL	2015-10-15	49.130001	50.68	48.900002	50.610001	43.908066	4,667,300	49.830001	49.495905	50.68	48.900002	49.712001	50.0215	50.404	1.159888	49.777586	50.028927	50.159204	2.319999	1.390483	1.423472	52.535124	down	49.777586	50.028927	-0.251342	-0.268994	0.017652	52.341276	47.701724	52.475308	49.490002	50.665001	49.167501	49.385	51.580002
CCL	2015-10-16	50.720001	51.16	50.540001	51.099998	44.333183	4,154,000	50.88	49.662953	51.16	49.662953	50.06	49.973	50.3842	1.08776	49.981034	50.108266	50.196097	0.619999	1.335449	1.343124	52.535124	down	49.981034	50.108266	-0.127232	-0.240641	0.113409	52.14852	47.79748	54.423829	49.700001	50.665001	49.167501	49.385	51.389999
CCL	2015-10-19	50.970001	51.939999	50.75	51.860001	44.992538	4,471,400	51.38	50.271476	51.939999	50.271476	50.36	49.932	50.3788	0.991557	50.270106	50.238024	50.261349	1.189999	1.325059	1.327812	52.535124	down	50.270106	50.238024	0.032082	-0.186097	0.218178	51.915114	47.948886	57.345034	50.090001	50.665001	49.165	49.385	50.389999
CCL	2015-10-20	51.889999	52.25	51.32	51.669998	44.827694	2,986,300	51.782499	50.825738	52.25	50.825738	50.72	50.026	50.3638	1.063863	50.485474	50.344096	50.31659	0.93	1.296841	1.288031	52.535124	down	50.485474	50.344096	0.141378	-0.120602	0.261979	52.153726	47.898274	56.372243	50.26	50.665001	49.26	49.385	50.990002
CCL	2015-10-21	51.880001	52.150002	51.200001	51.459999	44.645504	3,056,300	51.672501	51.304119	52.150002	51.200001	51.339999	50.024	50.3492	1.06098	50.635401	50.426756	50.361429	0.950001	1.272067	1.254228	52.535124	down	50.635401	50.426756	0.208645	-0.054752	0.263397	52.145959	47.902041	55.25654	50.26	50.665001	49.58	49.385	50.84
CCL	2015-10-22	51.700001	52.400002	51.509998	52.380001	45.443684	2,989,700	51.997501	51.48831	52.400002	51.48831	51.693999	50.099	50.3736	1.171894	50.903801	50.57144	50.440589	0.940003	1.248348	1.222805	52.535124	down	50.903801	50.57144	0.33236	0.02267	0.30969	52.442788	47.755212	59.077735	50.335001	50.665001	49.805	49.385	50.529999
CCL	2015-10-23	53.049999	53.830002	52.849998	53.580002	46.484779	5,562,900	53.3275	51.742905	53.830002	51.742905	52.19	50.243	50.403	1.403658	51.315524	50.794297	50.563703	1.450001	1.262752	1.245525	49.603426	up	51.315524	50.794297	0.521227	0.122381	0.398846	53.050315	47.435685	63.461055	51.050001	50.810002	50.067501	49.385	51.459999
CCL	2015-10-26	53.439999	53.639999	53.119999	53.509998	46.424038	3,206,300	53.427499	52.535203	53.639999	52.535203	52.52	50.4865	50.4244	1.527858	51.653135	50.99546	50.679244	0.52	1.209698	1.172972	49.861082	up	51.653135	50.99546	0.657675	0.22944	0.428235	53.542216	47.430784	63.036861	51.050001	50.810002	50.387501	49.385	51.18
CCL	2015-10-27	53.279999	53.91	53.23	53.84	46.710342	2,088,800	53.565	52.981351	53.91	52.981351	52.954	50.767	50.4434	1.604815	51.989576	51.206167	50.803195	0.68	1.171862	1.123675	50.198975	up	51.989576	51.206167	0.783409	0.340234	0.443175	53.976631	47.557369	64.250002	51.405001	50.85	50.510001	49.385	49.310001
CCL	2015-10-28	53.869999	54.099998	52.73	53.290001	46.233177	3,514,200	53.4975	53.273175	54.099998	52.73	53.32	50.9465	50.4532	1.67828	52.189641	51.360525	50.900717	1.369998	1.186015	1.148307	50.198975	up	52.189641	51.360525	0.829117	0.438011	0.391106	54.30306	47.589939	60.675732	52.32	50.945	50.337501	49.385	50.689999
CCL	2015-10-29	53.369999	54.209999	53.139999	54.080002	46.918571	2,303,400	53.7	53.385337	54.209999	53.139999	53.660001	51.175	50.4888	1.780404	52.480466	51.561967	51.025395	1.07	1.177728	1.140477	50.253569	up	52.480466	51.561967	0.918499	0.534108	0.38439	54.735808	47.614192	63.791566	52.48	51	50.337501	49.385	50.669998
CCL	2015-10-30	53.799999	54.59	53.73	54.080002	46.918571	2,764,300	54.05	53.542669	54.59	53.542669	53.760001	51.391	50.5718	1.859975	52.726549	51.748489	51.145184	0.86	1.155033	1.112429	50.822713	up	52.726549	51.748489	0.97806	0.622899	0.355161	55.110949	47.671051	63.791566	52.895001	51.190001	50.337501	49.385	50.16
CCL	2015-11-02	54.290001	54.560001	53.43	53.549999	46.458748	3,408,900	53.9575	53.796334	54.560001	53.43	53.768001	51.5495	50.6752	1.903837	52.853233	51.881934	51.23949	1.130001	1.153245	1.114186	50.822713	up	52.853233	51.881934	0.9713	0.692579	0.278721	55.357174	47.741826	60.087186	52.895001	51.190001	50.337501	49.385	50.310001
CCL	2015-11-03	53.150002	53.18	51.830002	52.98	45.964226	5,460,500	52.785001	53.876917	53.876917	51.830002	53.596001	51.7405	50.8052	1.842114	52.872736	51.963272	51.307745	1.719997	1.193727	1.174767	50.822713	up	52.872736	51.963272	0.909464	0.735956	0.173508	55.424729	48.056272	56.300616	53.049999	51.190001	49.972501	49.385	50.959999
CCL	2015-11-04	52.619999	53.130001	52.25	52.799999	45.808064	3,595,100	52.7	53.330959	53.330959	52.25	53.498	51.918	50.9144	1.75865	52.861546	52.025252	51.366265	0.880001	1.171318	1.145291	50.822713	up	52.861546	52.025252	0.836294	0.756023	0.08027	55.4353	48.400701	55.119334	53.210001	51.415001	49.897501	49.385	50.689999
CCL	2015-11-05	51.66	53.09	51.630001	52.900002	45.894821	3,671,100	52.320001	53.015479	53.09	51.630001	53.262	52.082	50.9954	1.684445	52.867462	52.090048	51.426412	1.459999	1.191938	1.176761	50.822713	up	52.867462	52.090048	0.777414	0.760301	0.017112	55.45089	48.713111	55.675756	53.110001	51.415001	50.415	49.385	50.790001
CCL	2015-11-06	52.73	53.360001	52.48	53.360001	46.293907	3,367,100	52.982501	52.66774	53.360001	52.48	53.118	52.282	51.0678	1.578369	52.943237	52.184119	51.502239	0.880001	1.169657	1.147085	50.822713	up	52.943237	52.184119	0.759118	0.760065	-0.000946	55.438739	49.125262	58.240417	53.110001	51.415001	50.4275	49.385	52.16
CCL	2015-11-09	52.860001	52.990002	51.779999	52.57	45.608521	3,077,400	52.550001	52.82512	52.990002	51.779999	52.922	52.3925	51.1292	1.512725	52.885816	52.212702	51.544112	1.580002	1.198968	1.190377	50.822713	up	52.885816	52.212702	0.673114	0.742675	-0.069561	55.41795	49.36705	52.610331	53.110001	51.415001	50.2	49.385	52.200001
CCL	2015-11-10	52.310001	53.200001	52.240002	53.130001	46.094372	2,879,100	52.720001	52.68756	53.200001	52.240002	52.952001	52.5555	51.2072	1.397891	52.923383	52.280651	51.606303	0.959999	1.181898	1.167339	50.822713	up	52.923383	52.280651	0.642732	0.722686	-0.079954	55.351283	49.759717	55.867183	53.110001	51.415001	50.0925	49.385	50.459999
CCL	2015-11-11	53.330002	53.459999	52.82	52.830002	45.834099	2,237,200	53.110001	52.703781	53.459999	52.703781	52.958001	52.779	51.3082	0.989471	52.909017	52.321343	51.654292	0.639999	1.143191	1.114605	50.822713	up	52.909017	52.321343	0.587673	0.695684	-0.10801	54.757942	50.800059	53.736592	53.110001	51.415001	50.0925	49.385	52.41
CCL	2015-11-12	52.509998	52.66	52.060001	52.169998	45.261494	2,594,300	52.349999	52.906891	52.906891	52.060001	52.812	52.857	51.3628	0.862879	52.795322	52.310132	51.674515	0.770001	1.116535	1.080145	50.822713	up	52.795322	52.310132	0.485189	0.653585	-0.168396	54.582758	51.131242	49.283549	53.095001	51.43	50.0925	49.385	53.939999
CCL	2015-11-13	51.900002	52.040001	51.279999	51.560001	44.732269	2,653,700	51.695001	52.628445	52.628445	51.279999	52.452	52.88	51.406	0.818574	52.605272	52.254567	51.670025	0.889999	1.100354	1.06113	50.822713	up	52.605272	52.254567	0.350705	0.593009	-0.242304	54.517149	51.242852	45.528338	52.369999	51.43	49.965001	49.385	54.27
CCL	2015-11-16	50.610001	50.98	49.860001	50.77	44.046879	5,171,700	50.555001	52.161723	52.161723	49.860001	52.092	52.8255	51.4428	0.920055	52.322923	52.144599	51.634729	1.7	1.143186	1.125017	53.795052	down	52.322923	52.144599	0.178323	0.510072	-0.331748	54.66561	50.985391	41.154758	51.66	51.43	49.965001	49.385	54.080002
CCL	2015-11-17	51.099998	51.400002	50.07	50.23	43.578388	4,583,000	50.7	51.358362	51.400002	50.07	51.512	52.7535	51.4338	1.060816	52.000935	52.002777	51.579642	1.330002	1.15653	1.145516	53.795052	down	52.000935	52.002777	-0.001843	0.407689	-0.409531	54.875132	50.631869	38.436738	51.66	51.43	50.077502	49.385	54.119999
CCL	2015-11-18	50.200001	50.400002	49.740002	50.290001	43.89259	4,759,600	50.157502	51.029181	51.029181	49.740002	51.004	52.695001	51.429	1.163219	51.737714	51.875905	51.529068	0.66	1.121063	1.096964	53.360894	down	51.737714	51.875905	-0.138191	0.298513	-0.436704	55.021439	50.368562	38.919447	51.600001	51.43	50.077502	49.385	54.189999
CCL	2015-11-19	50.939999	51.68	50.599998	51.540001	44.983582	6,164,500	51.19	50.593341	51.68	50.593341	50.878001	52.653001	51.4454	1.190047	51.707297	51.851023	51.529497	1.389999	1.140273	1.126268	53.360894	down	51.707297	51.851023	-0.143726	0.210065	-0.353791	55.033095	50.272906	48.056939	51.600001	51.745001	50.077502	49.130001	55.139999
CCL	2015-11-20	51.720001	51.939999	51.41	51.580002	45.01849	4,423,000	51.662501	50.89167	51.939999	50.89167	50.882001	52.553001	51.4494	1.19208	51.687713	51.830947	51.531477	0.529999	1.096682	1.066641	53.360894	down	51.687713	51.830947	-0.143235	0.139405	-0.28264	54.93716	50.168841	48.323358	51.600001	52.165001	50.077502	49.130001	55.040001
CCL	2015-11-23	51.360001	51.689999	51.259998	51.389999	44.85265	2,414,300	51.424999	51.277085	51.689999	51.259998	51.006001	52.447001	51.4496	1.196751	51.641911	51.798285	51.525929	0.430001	1.049062	1.002977	53.360894	down	51.641911	51.798285	-0.156374	0.080249	-0.236623	54.840502	50.053499	47.087922	51.600001	52.165001	50.182501	49.130001	54.48
CCL	2015-11-24	50.119999	50.540001	49.73	50.389999	43.979874	7,722,500	50.195	51.351042	51.351042	49.73	51.038	52.274501	51.4186	1.233474	51.449309	51.693967	51.481383	1.659999	1.0927	1.068679	53.341037	down	51.449309	51.693967	-0.244658	0.015268	-0.259926	54.741449	49.807552	41.128188	51.195	52.16	50.377501	49.130001	54.200001

Subsets and Splits

No community queries yet

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