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	2015-11-25	51.060001	51.59	50.84	50.990002	44.503548	2,843,000	51.120001	50.773021	51.59	50.773021	51.178001	52.159501	51.381	1.241008	51.378646	51.641822	51.462113	1.200001	1.100365	1.081811	53.341037	down	51.378646	51.641822	-0.263175	-0.040421	-0.222754	54.641516	49.677485	45.578836	50.885001	52.16	50.462501	49.130001	53.68
CCL	2015-11-27	51.110001	51.169998	50.619999	50.84	44.372627	1,345,800	50.935	50.946511	51.169998	50.619999	51.038	51.9975	51.343	1.187429	51.295778	51.582427	51.437716	0.549999	1.061053	1.02863	53.341037	down	51.295778	51.582427	-0.28665	-0.089667	-0.196983	54.372359	49.622642	44.669642	50.835	52.16	50.462501	49.130001	53.52
CCL	2015-11-30	51.040001	51.040001	50.389999	50.529999	44.102058	3,469,500	50.75	50.940755	51.040001	50.389999	50.828	51.82	51.3122	1.12335	51.177966	51.50447	51.40212	0.650002	1.031692	0.990767	53.341037	down	51.177966	51.50447	-0.326504	-0.137034	-0.18947	54.066701	49.5733	42.770789	50.835	52.16	50.500001	49.130001	52.389999
CCL	2015-12-01	51.130001	51.529999	50.799999	51.459999	44.913754	5,021,600	51.23	50.845378	51.529999	50.799999	50.842	51.7155	51.2878	1.048676	51.221355	51.501176	51.404389	1	1.029428	0.99169	53.341037	down	51.221355	51.501176	-0.27982	-0.165591	-0.114229	53.812852	49.618148	49.681338	50.835	52.16	50.930001	49.275002	52.049999
CCL	2015-12-02	51.389999	51.66	51.07	51.18	44.669376	3,015,600	51.325	51.037689	51.66	51.037689	51	51.6255	51.3156	1.011005	51.214993	51.477385	51.39559	0.59	0.998041	0.951521	53.341037	down	51.214993	51.477385	-0.262392	-0.184951	-0.07744	53.647511	49.603489	47.809504	50.835	52.16	50.930001	49.275002	53.939999
CCL	2015-12-03	51.41	51.48	49.150002	49.310001	43.03727	4,994,900	50.337501	51.181344	51.48	49.150002	50.664	51.451	51.2718	1.095291	50.921917	51.316838	51.313802	2.329998	1.09318	1.089369	53.341037	down	50.921917	51.316838	-0.394921	-0.226945	-0.167975	53.641583	49.260418	37.616136	50.545001	51.870001	51.127501	49.315001	54.68
CCL	2015-12-04	49.799999	50.759998	49.740002	50.689999	44.241703	4,126,300	50.2475	50.759422	50.759998	49.740002	50.634	51.3405	51.268	1.052038	50.886238	51.270405	51.289339	1.449997	1.118667	1.125432	53.341037	down	50.886238	51.270405	-0.384168	-0.25839	-0.125778	53.444577	49.236424	46.655091	50.420001	51.870001	51.6325	49.41	52.380001
CCL	2015-12-07	51.009998	51.259998	50.279999	50.669998	44.224243	3,566,800	50.804998	50.503461	51.259998	50.279999	50.661999	51.206	51.2674	0.94697	50.85297	51.225931	51.265051	0.979999	1.108762	1.110889	53.341037	down	50.85297	51.225931	-0.372961	-0.281304	-0.091657	53.09994	49.31206	46.549817	50.405001	51.870001	51.74	49.465	51.939999
CCL	2015-12-08	49.650002	50.389999	49.540001	50.16	43.779133	3,428,400	49.935001	50.65423	50.65423	49.540001	50.402	51.0855	51.2978	0.917132	50.746359	51.146973	51.221716	1.129997	1.110279	1.112799	53.303398	down	50.746359	51.146973	-0.400614	-0.305166	-0.095448	52.919765	49.251235	43.833794	50.405001	51.855002	52.042501	49.655001	49.830002
CCL	2015-12-09	50.139999	50.82	50.029999	50.310001	43.910049	4,775,800	50.325	50.294615	50.82	50.029999	50.228	50.9445	51.3394	0.794895	50.679227	51.084975	51.185962	0.790001	1.087402	1.08052	53.303398	down	50.679227	51.084975	-0.405748	-0.325282	-0.080466	52.53429	49.35471	44.852967	50.405001	51.305001	52.042501	49.655001	49.07
CCL	2015-12-10	50.73	51.209999	50.57	50.959999	44.47736	3,932,000	50.8675	50.309807	51.209999	50.309807	50.557999	50.851	51.3646	0.659967	50.722423	51.075717	51.177101	0.899998	1.074016	1.062467	53.303398	down	50.722423	51.075717	-0.353295	-0.330885	-0.02241	52.170934	49.531066	49.158197	50.405001	51.305001	52.12	49.655001	48.310001
CCL	2015-12-11	50.189999	51.240002	50.110001	50.689999	44.241703	6,697,600	50.5575	50.588653	51.240002	50.110001	50.557999	50.777	51.3882	0.582744	50.717435	51.047146	51.157999	1.130001	1.078015	1.069221	53.303398	down	50.717435	51.047146	-0.329711	-0.33065	0.000939	51.942488	49.611512	47.499379	50.405001	51.305001	52.312501	49.655001	49.57
CCL	2015-12-14	50.93	51.400002	50.310001	50.790001	44.328991	4,268,600	50.857501	50.573077	51.400002	50.310001	50.582	50.7385	51.4088	0.552966	50.728599	51.028098	51.143568	1.090001	1.078871	1.071299	53.303398	down	50.728599	51.028098	-0.299499	-0.32442	0.024921	51.844432	49.632568	48.196632	50.405001	51.305001	52.262501	50.955	49.57
CCL	2015-12-15	51.610001	52.369999	51.290001	52.16	45.524712	4,630,100	51.8575	50.715289	52.369999	50.715289	50.982	50.808	51.4444	0.637954	50.948814	51.111943	51.183428	1.579998	1.114666	1.122169	53.303398	down	50.948814	51.111943	-0.163128	-0.292162	0.129033	52.083908	49.532092	56.683956	50.760001	51.305001	52.262501	50.98	48.799999
CCL	2015-12-16	52.099998	52.299999	50.880001	52.200001	45.559624	7,302,500	51.87	51.286395	52.299999	50.880001	51.36	50.9065	51.5052	0.693665	51.141304	51.192539	51.223293	1.419998	1.136475	1.151952	53.303398	down	51.141304	51.192539	-0.051235	-0.243976	0.192741	52.293831	49.51917	56.905962	50.955	51.305001	52.262501	51.004999	49.82
CCL	2015-12-17	52	52.23	50.330002	50.459999	44.040966	5,849,400	51.255	51.578197	52.23	50.330002	51.26	50.915	51.5294	0.68672	51.036488	51.138277	51.19336	1.899998	1.191013	1.226756	53.303398	down	51.036488	51.138277	-0.101789	-0.215539	0.11375	52.28844	49.54156	45.888452	50.955	51.305001	52.262501	51.004999	48.049999
CCL	2015-12-18	51.650002	53	51.060001	52.41	45.74292	8,631,300	52.030001	51.416599	53	51.060001	51.604	50.9585	51.5852	0.752772	51.247798	51.232479	51.241072	2.540001	1.287369	1.358081	53.303398	down	51.247798	51.232479	0.015319	-0.169367	0.184686	52.464045	49.452955	56.137602	51.270001	51.075001	52.262501	51.004999	46.860001
CCL	2015-12-21	53.43	54.16	53.330002	53.939999	47.078266	5,530,600	53.715	51.7233	54.16	51.7233	52.234	51.0765	51.6768	0.99977	51.661983	51.433036	51.346912	1.75	1.320414	1.397273	49.553183	up	51.661983	51.433036	0.228947	-0.089705	0.318651	53.076039	49.07696	62.189015	52.095	51.655001	52.262501	51.004999	48.130001
CCL	2015-12-22	54.400002	54.490002	53.349998	54.27	47.366299	4,726,700	54.127501	52.71915	54.490002	52.71915	52.656	51.2205	51.755	1.228536	52.063216	51.643181	51.461543	1.140004	1.307528	1.371546	49.805363	up	52.063216	51.643181	0.420035	0.012243	0.407791	53.677571	48.763429	63.36308	52.300001	51.820002	51.9	51.190001	48.970001
CCL	2015-12-23	54.490002	54.619999	53.950001	54.080002	47.20047	3,757,400	54.285001	53.423325	54.619999	53.423325	53.032	51.405	51.8392	1.366573	52.373491	51.823687	51.564228	0.669998	1.26199	1.301391	50.380827	up	52.373491	51.823687	0.549804	0.119755	0.430049	54.138146	48.671854	62.16621	52.365	51.885001	51.545	51.190001	45.080002
CCL	2015-12-24	54.459999	54.549999	54.040001	54.119999	47.235378	1,684,000	54.2925	53.854163	54.549999	53.854163	53.764	51.5615	51.9544	1.490179	52.642184	51.993784	51.664454	0.509998	1.208276	1.222252	50.628245	up	52.642184	51.993784	0.6484	0.225484	0.422916	54.541859	48.581141	62.327534	52.465	51.885001	51.545	51.190001	45.389999
CCL	2015-12-28	53.869999	54.419998	53.810001	54.189999	47.296474	2,868,300	54.072499	54.073331	54.419998	53.810001	54.12	51.729	52.026	1.58976	52.88031	52.156466	51.763495	0.609997	1.165542	1.161026	50.631921	up	52.88031	52.156466	0.723843	0.325156	0.398687	54.908519	48.54948	62.627879	52.475001	51.885001	51.515	51.190001	45.509998
CCL	2015-12-29	54.709999	55.360001	54.57	55.139999	48.125633	2,660,200	54.945	54.072915	55.360001	54.072915	54.36	51.9595	52.1068	1.73439	53.227954	52.377469	51.895907	1.170002	1.16586	1.161924	51.479229	up	53.227954	52.377469	0.850485	0.430222	0.420263	55.428281	48.490719	66.528088	52.845002	52.255002	51.672501	51.190001	43.040001
CCL	2015-12-30	55.52	55.77	55	55.040001	48.038342	2,947,000	55.3325	54.508958	55.77	54.508958	54.514	52.1385	52.1704	1.860295	53.506731	52.574693	52.019205	0.77	1.137585	1.122731	52.016806	up	53.506731	52.574693	0.932037	0.530585	0.401452	55.85909	48.41791	65.750249	53.050001	52.460001	51.882501	51.190001	41.919998
CCL	2015-12-31	54.939999	55.27	54.459999	54.48	47.54958	2,269,900	54.7875	54.920729	55.27	54.459999	54.594	52.3035	52.2266	1.91631	53.656464	52.715827	52.115706	0.810001	1.114186	1.091458	52.016806	up	53.656464	52.715827	0.940637	0.612595	0.328042	56.13612	48.470879	61.419404	53.415001	52.460001	51.882501	51.190001	42.970001
CCL	2016-01-04	54.16	54.220001	53.220001	54.200001	47.305206	4,773,000	53.950001	54.854114	54.854114	53.220001	54.61	52.548	52.2814	1.824003	53.740085	52.825766	52.197443	1.259999	1.124601	1.108312	52.016806	up	53.740085	52.825766	0.914319	0.67294	0.241379	56.196005	48.899994	59.315641	54.495001	52.460001	51.6775	51.190001	43.41
CCL	2016-01-05	54.02	54.18	53.619999	53.68	46.851349	4,545,300	53.875	54.402057	54.402057	53.619999	54.508	52.6975	52.3074	1.785836	53.730841	52.889043	52.255583	0.580002	1.085701	1.055481	52.016806	up	53.730841	52.889043	0.841799	0.706712	0.135087	56.269172	49.125828	55.51273	54.495001	52.460001	51.5225	51.190001	43.189999
CCL	2016-01-06	52.91	54.110001	52.860001	53.52	46.711712	5,092,000	53.350001	54.138529	54.138529	52.860001	54.184	52.84	52.3062	1.728318	53.698404	52.93578	52.305168	1.25	1.097437	1.074933	52.016806	up	53.698404	52.93578	0.762624	0.717894	0.04473	56.296637	49.383363	54.357921	54.315001	52.460001	51.4975	51.190001	44.060001
CCL	2016-01-07	52.650002	53.509998	52.25	52.389999	45.725452	4,908,000	52.7	53.744265	53.744265	52.25	53.654	52.9515	52.2838	1.614508	53.497111	52.895352	52.308495	1.27	1.109763	1.09444	52.016806	up	53.497111	52.895352	0.601759	0.694667	-0.092908	56.180515	49.722485	46.932296	54.01	52.460001	51.4975	51.190001	45.02
CCL	2016-01-08	53.650002	53.68	51.91	52.049999	45.428703	4,932,700	52.8225	53.222132	53.68	51.91	53.168	53.0385	52.248	1.508046	53.274479	52.832733	52.298358	1.77	1.156923	1.161996	52.016806	up	53.274479	52.832733	0.441745	0.644083	-0.202338	56.054592	50.022407	44.942923	53.84	52.460001	51.4975	51.190001	45.919998
CCL	2016-01-11	53	54.5	53	53.939999	47.078266	7,022,700	53.61	53.022316	54.5	53	53.115999	53.1875	52.261	1.437439	53.376866	52.914753	52.362736	2.450001	1.249285	1.290796	52.016806	up	53.376866	52.914753	0.462113	0.607689	-0.145576	56.062378	50.312622	56.086202	53.84	52.460001	51.4975	51.190001	45.34
CCL	2016-01-12	54.439999	54.900002	53.950001	54.68	47.724136	6,031,400	54.492501	53.316158	54.900002	53.316158	53.315999	53.387	52.273	1.346583	53.577348	53.045512	52.453609	0.960003	1.228622	1.257717	52.016806	up	53.577348	53.045512	0.531836	0.592518	-0.060682	56.080166	50.693834	59.53915	53.84	52.655001	51.207501	51.190001	46.389999
CCL	2016-01-13	54.380001	54.68	52.029999	52.380001	45.716732	7,727,700	53.3675	53.904329	54.68	52.029999	53.088	53.4665	52.239	1.226799	53.393141	52.996215	52.450722	2.650001	1.330149	1.396945	52.016806	up	53.393141	52.996215	0.396926	0.5534	-0.156474	55.920097	51.012903	47.133969	53.59	52.655001	51.145001	51.190001	47.73
CCL	2016-01-14	51.650002	52.18	50.189999	51.939999	45.332687	8,825,300	51.49	53.635915	53.635915	50.189999	52.998	53.4555	52.2068	1.240045	53.169581	52.917977	52.430694	2.190002	1.391567	1.476251	55.613753	down	53.169581	52.917977	0.251604	0.493041	-0.241437	55.935589	50.975411	45.194008	52.545001	52.655001	51.137501	51.190001	48.099998
CCL	2016-01-15	49.759998	50.48	49.470001	49.830002	43.491108	9,111,900	49.885	52.562957	52.562957	49.470001	52.554	53.337	52.1438	1.460058	52.655799	52.689238	52.328706	2.469998	1.468598	1.575626	54.701878	down	52.655799	52.689238	-0.033438	0.387745	-0.421183	56.257116	50.416884	37.271725	52.185002	52.620001	51.130001	51.190001	48.029999
CCL	2016-01-19	50.830002	51.259998	48.59	49.07	42.827797	10,713,500	49.9375	51.223979	51.259998	48.59	51.58	53.2675	52.0692	1.627675	52.104138	52.421146	52.200913	2.669998	1.554412	1.685063	54.701878	down	52.104138	52.421146	-0.317008	0.246794	-0.563803	56.522849	50.012151	34.898731	51.745001	52.18	50.855001	51.190001	48.509998
CCL	2016-01-20	49	49.029999	46.860001	48.310001	42.164467	10,088,400	48.3	50.580739	50.580739	46.860001	50.306001	53.0625	51.9774	1.964664	51.520425	52.116617	52.048329	2.209999	1.60124	1.737557	53.15767	down	51.520425	52.116617	-0.596192	0.078197	-0.674389	56.991827	49.133173	32.659448	50.880002	51.315001	50.855001	51.190001	48.34
CCL	2016-01-21	48.48	49.860001	48.279999	49.57	43.264187	8,299,600	49.0475	49.44037	49.860001	48.279999	49.744	52.844	51.9016	2.100261	51.220359	51.927979	51.951139	1.580002	1.599723	1.721801	53.15767	down	51.220359	51.927979	-0.707619	-0.078966	-0.628653	57.044523	48.643477	39.581161	50.880002	51.315001	50.855001	51.415001	47.959999
CCL	2016-01-22	50.18	50.389999	49.389999	49.57	43.264187	4,912,400	49.8825	49.243935	50.389999	49.243935	49.270001	52.609	51.8416	2.193195	50.966458	51.753313	51.857761	1	1.556886	1.649621	53.15767	down	50.966458	51.753313	-0.786856	-0.220544	-0.566312	56.99539	48.222611	39.581161	50.880002	51.315001	50.855001	51.415001	48.959999
CCL	2016-01-25	49.549999	49.799999	48.68	48.799999	42.59214	4,936,900	49.207499	49.563217	49.799999	48.68	49.064	52.345	51.755	2.320874	50.633156	51.534549	51.737849	1.119999	1.525679	1.596659	53.15767	down	50.633156	51.534549	-0.901393	-0.356714	-0.544679	56.986748	47.703252	36.893484	50.880002	51.315001	51.032501	51.415001	48.16
CCL	2016-01-26	49.220001	50.07	48.849998	49.82	43.482384	5,548,700	49.49	49.385358	50.07	48.849998	49.214	52.13	51.6948	2.346814	50.508055	51.407546	51.662639	1.270001	1.507417	1.563993	53.15767	down	50.508055	51.407546	-0.89949	-0.465269	-0.434221	56.823628	47.436372	42.466653	50.770001	51.315001	51.13	51.415001	48.049999
CCL	2016-01-27	50.470001	50.57	47.75	48.049999	41.937542	7,413,400	49.21	49.437679	50.57	47.75	49.162	51.823	51.6124	2.461931	50.129893	51.158839	51.520967	2.82	1.601173	1.689594	53.15767	down	50.129893	51.158839	-1.028946	-0.578004	-0.450941	56.746863	46.899137	36.450854	49.520001	51.315001	51.13	51.415001	47.970001
CCL	2016-01-28	48.439999	48.490002	45.810001	46.860001	40.898926	12,679,900	47.400001	49.323839	49.323839	45.810001	48.62	51.409	51.5184	2.568657	49.626833	50.840406	51.338184	2.680001	1.678232	1.788634	52.515905	down	49.626833	50.840406	-1.213574	-0.705118	-0.508455	56.546314	46.271686	33.060026	48.535	50.790001	51.172501	51.415001	47.049999
CCL	2016-01-29	46.939999	48.130001	46.91	48.130001	42.00737	8,603,700	47.5275	48.36192	48.36192	46.91	48.332	51.0635	51.4656	2.518795	49.396551	50.639635	51.212373	1.27	1.649072	1.736771	52.515905	down	49.396551	50.639635	-1.243085	-0.812712	-0.430373	56.10109	46.02591	39.525664	48.535	50.790001	51.875	51.43	46.360001
CCL	2016-02-01	48.099998	49.130001	47.77	48.970001	42.740513	7,056,300	48.4925	47.94471	49.130001	47.77	48.366	50.788	51.4404	2.425028	49.330928	50.515959	51.124437	1.360001	1.628424	1.699094	52.515905	down	49.330928	50.515959	-1.185031	-0.887175	-0.297856	55.638057	45.937943	43.418454	48.190001	50.790001	52.060002	51.43	46.470001
CCL	2016-02-02	47.25	47.310001	44.509998	45.080002	39.345356	16,123,000	46.0375	48.218605	48.218605	44.509998	47.418001	50.332	51.3362	2.600762	48.676939	50.113295	50.8874	4.460003	1.83068	1.975185	51.835554	down	48.676939	50.113295	-1.436356	-0.997012	-0.439345	55.533524	45.130477	32.867138	47.539999	50.139999	52.125	51.445	46.299999
CCL	2016-02-03	45.610001	45.93	44.939999	45.389999	39.615932	8,651,700	45.4675	47.128053	47.128053	44.939999	46.886001	49.9175	51.2132	2.697887	48.171256	49.763422	50.671816	0.990001	1.770632	1.876667	51.064999	down	48.171256	49.763422	-1.592165	-1.116042	-0.476123	55.313275	44.521725	34.238638	47.539999	50.139999	52.175	51.445	47.91
CCL	2016-02-04	45.5	45.720001	44.82	45.509998	39.720654	7,697,700	45.3875	46.297776	46.297776	44.82	46.616	49.517	51.0918	2.729309	47.761832	49.448353	50.469392	0.900001	1.708444	1.779	50.607	down	47.761832	49.448353	-1.686521	-1.230138	-0.456383	54.975618	44.058382	34.793971	47.539999	50.139999	52.180001	51.445	48.119999
CCL	2016-02-05	44.849998	45.029999	42.880001	43.040001	37.564869	9,093,600	43.95	45.842638	45.842638	42.880001	45.598	49.0495	50.9248	2.998769	47.035396	48.97366	50.178043	2.629997	1.774269	1.8641	49.547299	down	47.035396	48.97366	-1.938264	-1.371763	-0.566501	55.047038	43.051963	29.307803	46.725001	49.325001	52.550001	52.130002	47.91
CCL	2016-02-08	42.299999	42.490002	40.82	41.919998	36.587341	12,096,500	41.8825	44.896319	44.896319	40.82	44.188	48.543	50.7554	3.305145	46.248412	48.451167	49.854198	2.220001	1.806107	1.89969	47.35407	down	46.248412	48.451167	-2.202755	-1.537962	-0.664793	55.153289	41.932711	27.212526	45.695	48.045	52.755001	52.460001	48.830002
CCL	2016-02-09	40.77	43.639999	40.52	42.970001	37.503777	9,800,500	41.975	43.389409	43.639999	40.52	43.765999	47.9945	50.595	3.272447	45.744041	48.045155	49.58423	3.119999	1.899956	2.021721	47.35407	down	45.744041	48.045155	-2.301114	-1.690592	-0.610522	54.539395	41.449606	32.112607	44.825001	47.710001	52.937501	52.460001	48.970001
CCL	2016-02-10	43.439999	44.57	43.310001	43.41	37.887794	7,325,100	43.6825	42.682205	44.57	42.682205	43.37	47.431	50.4464	3.021331	45.384958	47.70181	49.342103	1.599999	1.878531	1.979549	47.35407	down	45.384958	47.70181	-2.316852	-1.815844	-0.501008	53.473662	41.388338	34.114239	44.825001	47.710001	53.477501	52.460001	49.630001
CCL	2016-02-11	42.709999	43.689999	42.669998	43.189999	37.695786	6,704,100	43.064999	43.182352	43.689999	42.669998	42.906	46.9715	50.2996	2.926387	45.047272	47.367602	49.100844	1.020001	1.817207	1.883594	47.35407	down	45.047272	47.367602	-2.32033	-1.916741	-0.403589	52.824274	41.118726	33.581091	44.825001	47.710001	53.477501	52.460001	49.779999
CCL	2016-02-12	43.279999	44.150002	42.84	44.060001	38.45512	4,835,000	43.582501	43.123676	44.150002	42.84	43.11	46.5775	50.1516	2.747221	44.895384	47.122594	48.903164	1.310002	1.780978	1.826235	47.35407	down	44.895384	47.122594	-2.22721	-1.978835	-0.248375	52.071941	41.083059	37.725855	43.915001	47.710001	53.387501	52.460001	48.75
CCL	2016-02-16	44.619999	45.599998	44.060001	45.02	39.292988	5,145,100	44.825	43.353088	45.599998	43.353088	43.73	46.337	50.0284	2.656545	44.914556	46.966846	48.750883	1.539997	1.763765	1.797611	47.35407	down	44.914556	46.966846	-2.052291	-1.993526	-0.058765	51.650091	41.023909	42.025017	43.225	47.710001	53.235001	52.460001	48.060001
CCL	2016-02-17	45.23	46.150002	45.130001	45.919998	40.347363	5,846,200	45.6075	44.089044	46.150002	44.089044	44.32	46.1795	49.9606	2.578207	45.069239	46.889302	48.639868	1.130002	1.718497	1.73085	47.35407	down	45.069239	46.889302	-1.820063	-1.958834	0.138771	51.335915	41.023085	45.802567	43.335001	47.710001	53.150001	52.460001	48.919998
CCL	2016-02-18	45.939999	46.060001	45.16	45.34	39.837749	4,359,700	45.625	44.848272	46.060001	44.848272	44.706	46.031	49.8536	2.534193	45.110895	46.774539	48.510461	0.900001	1.660033	1.647765	47.35407	down	45.110895	46.774539	-1.663644	-1.899796	0.236151	51.099387	40.962613	43.820945	43.335001	47.710001	53.150001	52.460001	49.02
CCL	2016-02-19	45.360001	46.549999	44.830002	46.389999	40.760323	4,931,600	45.7825	45.236636	46.549999	44.830002	45.346	45.872	49.768	2.396481	45.30768	46.746055	48.427306	1.719997	1.664316	1.654988	47.35407	down	45.30768	46.746055	-1.438375	-1.807511	0.369137	50.664962	41.079037	48.190968	43.535	47.6	53.2475	52.460001	49.639999
CCL	2016-02-22	46.389999	47.779999	46.389999	47.73	41.937714	6,756,000	47.072499	45.509568	47.779999	45.509568	46.079999	45.78	49.7194	2.279508	45.680345	46.818939	48.399961	1.39	1.644722	1.628489	42.199531	up	45.680345	46.818939	-1.138595	-1.673728	0.535133	50.339017	41.220983	53.194816	44.15	46.35	53.1225	52.460001	52.369999
CCL	2016-02-23	47.75	48.580002	47.630001	48.099998	42.262814	6,061,300	48.015	46.291034	48.580002	46.291034	46.695999	45.745	49.6752	2.23565	46.052599	46.913833	48.388197	0.950001	1.595099	1.560641	43.42308	up	46.052599	46.913833	-0.861234	-1.511229	0.649996	50.2163	41.273699	54.501512	45.625	45.889999	52.600001	52.460001	52.77
CCL	2016-02-24	46.98	48.07	46.599998	48.029999	42.201309	5,282,400	47.419999	47.153017	48.07	46.599998	47.117999	45.6555	49.6166	2.095357	46.356814	46.996512	48.37415	1.5	1.588306	1.554577	43.42308	up	46.356814	46.996512	-0.639697	-1.336923	0.697226	49.846214	41.464786	54.193262	45.625	45.889999	52.402501	52.460001	52.75
CCL	2016-02-25	48.040001	48.619999	47.959999	48.509998	42.623058	4,297,400	48.282499	47.286508	48.619999	47.286508	47.751999	45.6785	49.573	2.125334	46.688073	47.108622	48.379478	0.66	1.521999	1.465119	43.894642	up	46.688073	47.108622	-0.420548	-1.153648	0.7331	49.929168	41.427832	56.029744	45.73	45.545	51.962501	52.18	53.029999
CCL	2016-02-26	48.66	48.860001	47.73	48.34	42.47369	4,829,900	48.3975	47.784504	48.860001	47.73	48.141999	45.7525	49.524	2.193315	46.942216	47.199835	48.377929	1.130001	1.493999	1.431607	44.000179	up	46.942216	47.199835	-0.257619	-0.974442	0.716823	50.139129	41.36587	55.185878	46.460001	45.545	51.097501	51.315001	51.5
CCL	2016-02-29	48.330002	48.82	47.939999	47.959999	42.139812	4,115,600	48.2625	48.091002	48.82	47.939999	48.187999	45.744	49.44	2.183925	47.098798	47.256143	48.36154	0.880001	1.450142	1.376446	44.25066	up	47.098798	47.256143	-0.157345	-0.811023	0.653677	50.11185	41.376149	53.255061	46.845002	45.545	51.097501	51.315001	51.990002
CCL	2016-03-01	48.59	48.970001	48.02	48.959999	43.018448	4,368,500	48.635	48.176751	48.970001	48.02	48.359999	45.743499	49.3752	2.183149	47.385137	47.382355	48.385009	1.010002	1.418703	1.339802	44.475594	up	47.385137	47.382355	0.002782	-0.648262	0.651044	50.109797	41.377202	57.471919	46.900002	45.545	51.097501	51.315001	51.18
CCL	2016-03-02	48.689999	48.869999	47.939999	48.16	42.315533	3,922,100	48.414999	48.405875	48.869999	47.939999	48.385999	45.897499	49.3292	2.241728	47.504346	47.439958	48.376185	1.02	1.390224	1.307822	44.481533	up	47.504346	47.439958	0.064388	-0.505732	0.57012	50.380955	41.414043	53.327357	46.900002	45.545	51.097501	51.315001	51.139999
CCL	2016-03-03	47.389999	48.060001	46.830002	48.049999	42.218872	7,237,700	47.5825	48.410437	48.410437	46.830002	48.293999	46.030499	49.242	2.288455	47.588293	47.485146	48.363394	1.329998	1.385922	1.310039	44.481533	up	47.588293	47.485146	0.103146	-0.383956	0.487103	50.607409	41.45359	52.763912	47.68	45.545	51.042501	51.315001	50.799999
CCL	2016-03-04	48.029999	48.189999	47.43	47.970001	42.14859	5,087,300	47.905	47.996469	48.189999	47.43	48.22	46.1535	49.1226	2.324827	47.647017	47.521062	48.347966	0.759999	1.341214	1.255035	44.481533	up	47.647017	47.521062	0.125956	-0.281974	0.407929	50.803154	41.503845	52.330873	47.785	44.825001	50.417501	51.315001	51.23
CCL	2016-03-07	47.540001	47.799999	46.84	47.049999	41.340229	4,610,000	47.3075	47.950734	47.950734	46.84	48.038	46.353999	48.9782	2.212375	47.555168	47.486168	48.297066	1.130001	1.326127	1.242532	44.481533	up	47.555168	47.486168	0.069	-0.211779	0.280779	50.77875	41.929249	47.502501	47.785	44.825001	49.6625	50.790001	51.68
CCL	2016-03-08	46.880001	47.139999	46.32	46.360001	40.733971	5,538,900	46.675	47.629117	47.629117	46.32	47.518	46.576	48.8238	1.951402	47.371296	47.402748	48.221102	0.819999	1.289975	1.200279	44.481533	up	47.371296	47.402748	-0.031452	-0.175714	0.144262	50.478804	42.673195	44.208016	47.645001	44.825001	49.6625	50.790001	51.57
CCL	2016-03-09	46.509998	46.68	45.98	46.470001	40.830616	3,975,300	46.41	47.152059	47.152059	45.98	47.18	46.751	48.6708	1.758393	47.232636	47.333656	48.152432	0.7	1.247834	1.150251	44.481533	up	47.232636	47.333656	-0.10102	-0.160775	0.059755	50.267785	43.234214	44.864512	47.475001	44.745001	49.490001	50.790001	51.02
CCL	2016-03-10	46.389999	47.400002	45.740002	46.299999	40.681252	4,791,400	46.457501	46.781029	47.400002	45.740002	46.83	46.8955	48.513	1.578982	47.089153	47.257089	48.079787	1.66	1.277274	1.201226	44.481533	up	47.089153	47.257089	-0.167936	-0.162207	-0.005729	50.053463	43.737536	44.002753	47.355002	44.745001	48.839999	50.139999	50.84
CCL	2016-03-11	46.869999	47.919998	46.650002	47.91	42.095863	3,653,300	47.3375	46.619265	47.919998	46.619265	46.818	47.1315	48.3684	1.32893	47.215437	47.305453	48.073129	1.619999	1.301755	1.243103	44.481533	up	47.215437	47.305453	-0.090015	-0.147769	0.057753	49.789359	44.47364	53.175737	47.355002	44.745001	48.839999	50.139999	50.599998
CCL	2016-03-14	48.080002	48.650002	47.990002	48.119999	42.280384	3,275,300	48.210001	46.978382	48.650002	46.978382	47.032	47.334499	48.23	1.130298	47.354601	47.365789	48.074967	0.740002	1.26163	1.192793	44.741623	up	47.354601	47.365789	-0.011189	-0.120453	0.109264	49.595095	45.073904	54.228937	47.305001	44.745001	48.839999	50.139999	50.040001
CCL	2016-03-15	47.709999	48.380001	47.599998	47.91	42.095863	2,472,600	47.9	47.594192	48.380001	47.594192	47.342	47.478999	48.0986	0.995531	47.440047	47.406101	48.068498	0.780003	1.227228	1.151514	44.741623	up	47.440047	47.406101	0.033945	-0.089573	0.123519	49.470062	45.487937	52.946426	47.195002	44.745001	48.025001	49.325001	49.18
CCL	2016-03-16	47.740002	49.040001	47.540001	48.830002	42.904221	3,834,600	48.287502	47.747096	49.040001	47.540001	47.814	47.6245	47.9912	0.967957	47.653886	47.511575	48.098361	1.5	1.246711	1.186363	44.741623	up	47.653886	47.511575	0.142311	-0.043196	0.185507	49.560415	45.688585	57.669646	47.390002	44.780001	46.87	48.295	48.509998
CCL	2016-03-17	48.84	49.330002	48.459999	48.970001	43.027225	4,459,200	48.900001	48.017299	49.330002	48.017299	48.348	47.806	47.897	0.850216	47.856365	47.619607	48.132543	0.870003	1.219804	1.154727	45.430821	up	47.856365	47.619607	0.236758	0.012795	0.223964	49.506432	46.105568	58.354712	47.535002	46	46.267501	48.145	49.240002
CCL	2016-03-18	48.950001	49.91	48.91	49.630001	43.607143	6,237,300	49.35	48.45865	49.91	48.45865	48.692001	47.968	47.8192	0.874538	48.129232	47.768525	48.191266	1	1.204103	1.139254	45.992238	up	48.129232	47.768525	0.360707	0.082377	0.27833	49.717076	46.218924	61.516674	47.825001	46.289999	46.267501	48.145	49.130001
CCL	2016-03-21	49.630001	49.810001	49.32	49.779999	43.738934	2,934,000	49.635	48.904325	49.810001	48.904325	49.024001	48.0705	47.767	0.961033	48.383196	47.917523	48.25357	0.490001	1.153096	1.074329	46.342015	up	48.383196	47.917523	0.465673	0.159036	0.306637	49.992565	46.148434	62.218764	47.825001	46.375	46.267501	48.145	49.490002
CCL	2016-03-22	47.939999	48.84	47.939999	48.75	42.833931	7,003,800	48.3675	49.269663	49.269663	47.939999	49.192001	48.103	47.701	0.972999	48.439628	47.979188	48.273038	1.84	1.202161	1.150896	46.342015	up	48.439628	47.979188	0.46044	0.219317	0.241123	50.048998	46.157002	54.822455	47.825001	46.985001	45.812501	48.145	48.709999
CCL	2016-03-23	48.889999	49.09	47.91	48.060001	42.227665	5,313,800	48.4875	48.818581	49.09	47.91	49.038	48.1045	47.5834	0.972904	48.381224	47.985174	48.264683	1.18	1.200578	1.153806	46.342015	up	48.381224	47.985174	0.396049	0.254663	0.141386	50.050308	46.158692	50.492193	48.280001	47.370001	45.467501	48.145	49.049999
CCL	2016-03-24	48.209999	49.02	47.900002	48.919998	42.983299	4,340,800	48.5125	48.653041	49.02	47.900002	49.028	48.125	47.4682	0.986127	48.464112	48.05442	48.290382	1.119998	1.194822	1.150425	46.342015	up	48.464112	48.05442	0.409692	0.285669	0.124022	50.097255	46.152745	55.237884	48.725	47.370001	45.522501	48.145	49.529999
CCL	2016-03-28	48.98	49.43	48.790001	49.02	43.071167	4,199,500	49.055	48.58277	49.43	48.58277	48.906	48.159	47.401	1.005463	48.549633	48.125945	48.318994	0.639999	1.155192	1.099383	46.342015	up	48.549633	48.125945	0.423688	0.313273	0.110415	50.169927	46.148073	55.768831	48.725	47.370001	45.522501	48.145	49.490002
CCL	2016-03-29	49.110001	49.77	49.040001	49.639999	43.615921	4,381,100	49.39	48.818885	49.77	48.818885	48.878	48.243	47.355	1.056828	48.717382	48.238097	48.370798	0.75	1.12625	1.064444	46.342015	up	48.717382	48.238097	0.479285	0.346475	0.132809	50.356656	46.129344	59.014729	48.725	47.825001	45.5675	48.145	49.16
CCL	2016-03-30	50.779999	52.389999	50.779999	52.369999	46.014626	9,520,100	51.579999	49.104443	52.389999	49.104443	49.601999	48.4135	47.4058	1.398447	49.279323	48.544164	48.52763	2.75	1.242232	1.233	47.885999	up	49.279323	48.544164	0.735159	0.424212	0.310947	51.210395	45.616605	69.595199	50.145001	49.065001	45.25	48.145	48.389999
CCL	2016-03-31	52.290001	53.049999	52.150002	52.77	46.366074	7,717,400	52.565001	50.342221	53.049999	50.342221	50.543999	48.644	47.4798	1.701542	49.81635	48.857189	48.693997	0.899997	1.217786	1.1997	49.000901	up	49.81635	48.857189	0.959161	0.531202	0.42796	52.047084	45.240916	70.785242	50.475001	49.395001	45.7575	48.145	49.220001
CCL	2016-04-01	52.200001	52.900002	52.009998	52.75	46.348511	5,386,100	52.465	51.453611	52.900002	51.453611	51.31	48.879	47.5686	1.925064	50.267681	49.145545	48.853056	0.890004	1.194373	1.16873	49.000901	up	50.267681	49.145545	1.122136	0.649389	0.472747	52.729128	45.028872	70.636373	50.475001	49.395001	45.7575	48.145	49.740002
CCL	2016-04-04	52.799999	53.209999	52.529999	53.029999	46.594528	3,586,900	52.892499	51.959305	53.209999	51.959305	52.111999	49.132	47.6378	2.121766	50.692653	49.433282	49.016858	0.68	1.157632	1.119857	49.510428	up	50.692653	49.433282	1.259371	0.771385	0.487985	53.375531	44.888469	71.538825	50.555001	49.475001	45.6375	48.145	50.389999
CCL	2016-04-05	52.189999	52.310001	51.32	51.5	45.250198	5,511,500	51.83	52.425902	52.425902	51.32	52.484	49.3545	47.6764	2.125267	50.81686	49.586373	49.114236	1.709999	1.197087	1.178871	49.510428	up	50.81686	49.586373	1.230488	0.863206	0.367282	53.605035	45.103965	60.582166	50.555001	49.475001	46.002501	48.145	50.279999
CCL	2016-04-06	51.919998	52.07	51.419998	51.990002	45.680737	3,963,900	51.85	52.127951	52.127951	51.419998	52.408	49.636	47.7402	2.080138	50.997344	49.764419	49.227011	0.650002	1.15801	1.125984	49.510428	up	50.997344	49.764419	1.232924	0.937149	0.295775	53.796275	45.475725	62.559886	50.555001	49.475001	46.195001	48.145	51.049999
CCL	2016-04-07	51.84	51.84	50.959999	51.18	44.969036	2,975,400	51.455	51.988975	51.988975	50.959999	52.09	49.8715	47.7674	1.966344	51.025445	49.869277	49.303599	1.030003	1.148866	1.116386	49.510428	up	51.025445	49.869277	1.156167	0.980953	0.175215	53.804188	45.938812	57.430259	51	49.475001	46.222501	48.145	49.599998
CCL	2016-04-08	51.709999	51.709999	51.02	51.139999	44.933899	2,961,700	51.394999	51.721988	51.721988	51.02	51.768	50.1135	47.8292	1.793935	51.043068	49.963405	49.375615	0.689999	1.11609	1.073748	49.510428	up	51.043068	49.963405	1.079664	1.000695	0.078969	53.70137	46.52563	57.180908	51.125	49.475001	46.222501	48.145	49.990002
CCL	2016-04-11	51.459999	51.669998	50.759998	50.799999	44.635147	3,977,100	51.172499	51.558493	51.669998	50.759998	51.322	50.258	47.908	1.722057	51.005673	50.025375	49.431473	0.91	1.101369	1.057373	49.510428	up	51.005673	50.025375	0.980298	0.996616	-0.016317	53.702113	46.813886	54.995225	51.984999	49.475001	46.6125	48.145	49.93
CCL	2016-04-12	51.279999	51.389999	50.82	51.23	45.01297	3,538,600	51.18	51.365496	51.389999	50.82	51.268	50.4135	47.97	1.658062	51.040185	50.114606	49.502003	0.59	1.064843	1.010635	49.510428	up	51.040185	50.114606	0.925579	0.982408	-0.05683	53.729625	47.097375	57.222271	51.984999	49.475001	46.305	48.145	50.330002
CCL	2016-04-13	51.52	51.790001	51.169998	51.68	45.408371	4,515,500	51.54	51.272748	51.790001	51.169998	51.206	50.602	48.0242	1.570453	51.138618	50.230561	49.587415	0.620003	1.033069	0.971572	49.510428	up	51.138618	50.230561	0.908057	0.967538	-0.059481	53.742905	47.461095	59.481951	51.984999	49.475001	46.305	48.145	49.549999
CCL	2016-04-14	51.66	51.98	51.040001	51.57	45.31171	2,772,600	51.5625	51.406374	51.98	51.040001	51.284	50.739	48.154	1.526637	51.204984	50.329779	49.665163	0.939999	1.026421	0.968415	49.510428	up	51.204984	50.329779	0.875206	0.949072	-0.073866	53.792273	47.685726	58.666154	51.984999	49.475001	46.235001	48.145	50.029999
CCL	2016-04-15	51.529999	51.740002	50.919998	51.02	44.828465	4,737,800	51.3025	51.484437	51.740002	50.919998	51.26	50.8415	48.2666	1.469358	51.176525	50.380906	49.718294	0.820004	1.011677	0.953574	49.510428	up	51.176525	50.380906	0.795619	0.918381	-0.122762	53.780216	47.902783	54.631605	51.535	49.475001	46.110001	48.145	49.91
CCL	2016-04-18	51.860001	51.970001	50.200001	50.84	44.670288	5,266,800	51.217501	51.393468	51.970001	50.200001	51.268	50.902	48.3732	1.441496	51.124752	50.414913	49.762283	1.77	1.065843	1.035216	49.510428	up	51.124752	50.414913	0.709839	0.876673	-0.166834	53.784992	48.019007	53.338764	51.135001	49.930001	46.050001	48.145	50.830002
CCL	2016-04-19	51.080002	51.240002	50.52	50.599998	44.459423	3,253,100	50.860001	51.305485	51.305485	50.52	51.142	50.943	48.5244	1.419396	51.044021	50.428623	49.795134	0.720002	1.04114	1.003695	49.510428	up	51.044021	50.428623	0.615397	0.824418	-0.20902	53.781792	48.104207	51.585858	51.090001	50.375	46.050001	48.145	49.630001
CCL	2016-04-20	50.610001	50.75	49.91	50.040001	43.967381	3,742,000	50.3275	51.082743	51.082743	49.91	50.814	51.0075	48.6868	1.34168	50.889556	50.399836	49.804737	0.84	1.026773	0.987326	49.510428	up	50.889556	50.399836	0.48972	0.757478	-0.267758	53.690859	48.324141	47.650881	50.945	50.375	46.025001	48.145	47.59

Subsets and Splits

No community queries yet

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