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	2017-02-06	55.080002	55.580002	55.02	55.5	49.805222	1,466,900	55.295001	55.415448	55.580002	55.02	55.388	54.6485	53.2622	1.127038	55.152012	54.384175	53.228703	0.560002	0.868267	0.832952	53.980596	up	55.152012	54.384175	0.767837	0.785322	-0.017484	56.902576	52.394424	60.125113	56.220002	54.745001	51.959999	49.794998	57.369999
CCL	2017-02-07	55.560001	55.639999	55.189999	55.450001	49.760349	1,550,000	55.46	55.355224	55.639999	55.189999	55.402	54.7365	53.3252	1.116924	55.197856	54.463125	53.315813	0.45	0.838391	0.794657	53.980596	up	55.197856	54.463125	0.734732	0.775204	-0.040472	56.970348	52.502652	59.608252	56.270001	54.745001	51.895	49.794998	57.540001
CCL	2017-02-08	55.700001	55.779999	55.349998	55.59	49.885994	1,724,000	55.605	55.407612	55.779999	55.349998	55.426	54.8035	53.386	1.126356	55.258186	54.546597	53.404996	0.430001	0.80922	0.758191	53.980596	up	55.258186	54.546597	0.711589	0.762481	-0.050892	57.056212	52.550788	60.628826	55.865	54.765002	51.895	49.859999	57.639999
CCL	2017-02-09	55.470001	56.48	55.450001	56.310001	50.532112	3,283,000	55.927501	55.506306	56.48	55.450001	55.626	54.891	53.471	1.173434	55.420004	54.677219	53.518918	1.029999	0.82499	0.785372	53.980596	up	55.420004	54.677219	0.742784	0.758542	-0.015757	57.237868	52.544132	65.462096	55.615	55.015002	52.0475	49.859999	57.759998
CCL	2017-02-10	56.02	56.330002	55.880001	56.25	50.478275	2,610,300	56.120001	55.716903	56.330002	55.716903	55.82	55.0215	53.5316	1.172116	55.547696	54.793722	53.626019	0.450001	0.798205	0.751835	53.980596	up	55.547696	54.793722	0.753974	0.757628	-0.003654	57.365733	52.677268	64.748744	55.615	55.220002	52.1275	49.89	57.790001
CCL	2017-02-13	56.630001	56.93	56.43	56.459999	50.666718	2,687,800	56.6125	55.918452	56.93	55.918452	56.012	55.1715	53.6326	1.153582	55.68805	54.91715	53.737156	0.68	0.789762	0.744651	54.446046	up	55.68805	54.91715	0.7709	0.760283	0.010618	57.478664	52.864337	66.1395	55.975	55.220002	52.352501	50.050001	58.290001
CCL	2017-02-14	56.529999	56.639999	56.279999	56.369999	50.585953	2,755,500	56.454999	56.265476	56.639999	56.265476	56.196	55.3355	53.7624	1.072383	55.792965	55.024768	53.840405	0.36	0.759065	0.706186	54.446046	up	55.792965	55.024768	0.768197	0.761865	0.006332	57.480266	53.190734	64.956702	55.975	55.220002	52.387501	50.085001	58.52
CCL	2017-02-15	56.029999	56.529999	55.610001	56.48	50.684669	3,190,200	56.1625	56.360238	56.529999	55.610001	56.374	55.4795	53.884	1.019115	55.898663	55.132563	53.943918	0.919998	0.77056	0.727567	54.446046	up	55.898663	55.132563	0.7661	0.762712	0.003387	57.517729	53.441271	65.762617	55.975	55.220002	52.387501	50.085001	58.599998
CCL	2017-02-16	56.34	56.459999	55.700001	56.029999	50.280842	2,674,000	56.1325	56.261369	56.459999	55.700001	56.317999	55.6085	53.972	0.905674	55.918868	55.19904	54.025725	0.779999	0.771234	0.732811	54.446046	up	55.918868	55.19904	0.719829	0.754136	-0.034307	57.419848	53.797152	59.712666	55.975	55.220002	52.82	50.49	58.869999
CCL	2017-02-17	55.759998	55.799999	55.209999	55.400002	49.715481	3,954,100	55.5425	56.196934	56.196934	55.209999	56.148	55.7135	54.0284	0.728317	55.839043	55.213926	54.079618	0.82	0.774717	0.74153	54.446046	up	55.839043	55.213926	0.625117	0.728332	-0.103215	57.170133	54.256867	52.439244	56.06	55.220002	53.0525	50.49	59.259998
CCL	2017-02-21	55.529999	56.07	55.23	55.889999	50.155205	2,780,300	55.68	55.869717	56.07	55.23	56.034	55.8195	54.083	0.566972	55.846882	55.264005	54.150614	0.84	0.77938	0.751377	54.446046	up	55.846882	55.264005	0.582877	0.699241	-0.116364	56.953445	54.685556	56.842448	56.07	55.220002	53.0525	50.965	58.959999
CCL	2017-02-22	55.369999	55.720001	54.75	55.5	50.119087	3,625,200	55.335	55.774858	55.774858	54.75	55.86	55.868	54.1346	0.48666	55.793516	55.281486	54.203531	1.139999	0.805139	0.790239	54.446046	up	55.793516	55.281486	0.512029	0.661799	-0.149769	56.84132	54.894681	52.663343	55.84	55.220002	53.0625	51.4	59.290001
CCL	2017-02-23	56.619999	56.880001	55.849998	55.919998	50.498367	4,377,100	56.317499	55.554929	56.880001	55.554929	55.748	55.8725	54.1862	0.486706	55.812975	55.328784	54.270843	1.380001	0.846201	0.849215	54.446046	up	55.812975	55.328784	0.484191	0.626277	-0.142086	56.845912	54.899088	56.382462	55.84	55.220002	53.1875	51.4	58.91
CCL	2017-02-24	55.889999	56.119999	55.59	56.029999	50.597698	3,586,700	55.907499	55.936214	56.119999	55.59	55.748	55.8275	54.2642	0.420949	55.846363	55.380725	54.33983	0.529999	0.823615	0.817293	54.446046	up	55.846363	55.380725	0.465637	0.594149	-0.128512	56.669399	54.985601	57.328086	55.84	55.41	53.29	51.435	58.720001
CCL	2017-02-27	56.110001	56.130001	55.709999	56.049999	50.615757	3,477,400	56	55.921857	56.130001	55.709999	55.877999	55.8155	54.3422	0.410359	55.877692	55.430301	54.406895	0.420002	0.794785	0.777564	54.446046	up	55.877692	55.430301	0.44739	0.564797	-0.117407	56.636217	54.994783	57.508462	55.815001	55.41	53.29	51.435	58.639999
CCL	2017-02-28	56.220001	56.41	55.93	55.950001	50.525455	2,542,500	56.127501	55.960928	56.41	55.93	55.889999	55.831	54.413	0.409234	55.888816	55.468798	54.467409	0.48	0.772301	0.747808	54.446046	up	55.888816	55.468798	0.420019	0.535842	-0.115823	56.649467	55.012532	56.228669	55.815001	55.41	53.29	51.435	58.799999
CCL	2017-03-01	56.509998	56.720001	56.18	56.5	51.022133	2,682,800	56.4775	56.044214	56.720001	56.044214	56.089999	55.887	54.4838	0.42074	55.982844	55.545183	54.547119	0.77	0.772136	0.750027	54.446046	up	55.982844	55.545183	0.437661	0.516206	-0.078544	56.728479	55.045521	61.326409	55.815001	55.725	53.29	51.615	59.060001
CCL	2017-03-02	56.540001	56.669998	56.09	56.57	51.085346	1,851,900	56.4675	56.260857	56.669998	56.09	56.22	55.942	54.5852	0.435015	56.073176	55.621095	54.626447	0.579998	0.758412	0.733024	54.446046	up	56.073176	55.621095	0.452081	0.503381	-0.0513	56.812029	55.071971	61.934048	55.815001	56.220002	53.25	51.654999	58.610001
CCL	2017-03-03	56.259998	56.310001	55.52	55.720001	50.317757	3,253,000	55.9525	56.364178	56.364178	55.52	56.158	55.9625	54.6732	0.412755	56.018841	55.628422	54.669332	1.05	0.77924	0.764722	54.446046	up	56.018841	55.628422	0.39042	0.480788	-0.090369	56.78801	55.136989	51.377761	55.815001	56.270001	53.8	52.164999	58.439999
CCL	2017-03-06	55.599998	55.869999	55.07	55.740002	50.335808	2,754,500	55.57	56.158339	56.158339	55.07	56.096001	55.9855	54.7382	0.384577	55.975943	55.636687	54.711319	0.799999	0.780723	0.768249	54.446046	up	55.975943	55.636687	0.339256	0.452482	-0.113226	56.754654	55.216346	51.586865	55.815001	55.865	54.750001	53.460001	57.779999
CCL	2017-03-07	55.650002	55.759998	55.330002	55.529999	50.146179	2,172,000	55.5675	55.864169	55.864169	55.330002	56.012	55.987	54.787	0.382637	55.907336	55.628784	54.743424	0.429996	0.755671	0.734424	54.446046	up	55.907336	55.628784	0.278552	0.417696	-0.139144	56.752275	55.221725	49.194629	55.975001	55.84	54.902501	53.645001	57.73
CCL	2017-03-08	55.779999	55.880001	55.490002	55.529999	50.146179	2,345,100	55.67	55.715835	55.880001	55.490002	55.818	55.991	54.8494	0.377107	55.849284	55.621467	54.77427	0.389999	0.729551	0.699982	54.446046	up	55.849284	55.621467	0.227818	0.37972	-0.151903	56.745213	55.236787	49.194629	55.895001	55.84	54.982501	53.645001	57.470001
CCL	2017-03-09	55.779999	56.25	55.689999	56.200001	50.751221	2,493,000	55.98	55.692918	56.25	55.689999	55.744	56.0215	54.9128	0.367513	55.903241	55.664321	54.830181	0.720001	0.728869	0.701984	54.446046	up	55.903241	55.664321	0.23892	0.35156	-0.11264	56.756526	55.286474	56.635434	55.895001	55.84	55.077501	53.760001	58.459999
CCL	2017-03-10	56.639999	57.459999	56.610001	57.209999	51.663292	3,720,500	56.98	55.836459	57.459999	55.836459	56.042	56.0665	55.0042	0.450441	56.10428	55.778816	54.923507	1.259998	0.766807	0.757785	54.761645	up	56.10428	55.778816	0.325465	0.346341	-0.020876	56.967382	55.165617	64.965297	56.265	56.105	55.077501	53.760001	58.369999
CCL	2017-03-13	57.360001	57.419998	57.060001	57.110001	51.57299	2,362,700	57.2375	56.408229	57.419998	56.408229	56.316	56.1095	55.1026	0.506447	56.259007	55.877422	55.009252	0.359997	0.737749	0.718006	55.085981	up	56.259007	55.877422	0.381585	0.35339	0.028195	57.122395	55.096605	63.661426	56.265	56.105	55.077501	53.760001	58.68
CCL	2017-03-14	57.060001	57.299999	56.73	56.990002	51.464626	2,321,600	57.020001	56.822865	57.299999	56.73	56.608	56.136	55.2026	0.538599	56.371468	55.959835	55.086929	0.569999	0.725767	0.703205	55.085981	up	56.371468	55.959835	0.411632	0.365038	0.046594	57.213197	55.058803	62.051967	56.265	56.105	55.235001	53.760001	59.209999
CCL	2017-03-15	57.049999	57.540001	56.900002	57.369999	51.807785	2,389,200	57.215	56.921433	57.540001	56.900002	56.976	56.186	55.3088	0.603921	56.525088	56.064292	55.176461	0.639999	0.719641	0.696885	55.129347	up	56.525088	56.064292	0.460796	0.38419	0.076606	57.393841	54.978159	65.064026	56.305001	56.145001	55.482501	53.760001	58.959999
CCL	2017-03-16	57.27	57.59	57.18	57.540001	51.961304	2,170,700	57.395	57.068216	57.59	57.068216	57.244	56.239	55.4168	0.673576	56.681228	56.173604	55.269149	0.41	0.697523	0.668196	55.380411	up	56.681228	56.173604	0.507625	0.408877	0.098748	57.586152	54.891849	66.350815	56.33	56.17	55.507501	53.760001	59.619999
CCL	2017-03-17	57.75	57.959999	57.580002	57.639999	52.051605	3,796,600	57.7325	57.231608	57.959999	57.231608	57.33	56.3195	55.5132	0.740195	56.828731	56.282226	55.362123	0.419998	0.6777	0.643377	55.839871	up	56.828731	56.282226	0.546506	0.436403	0.110103	57.799891	54.839109	67.118026	56.645001	56.355	55.315001	53.760001	60.029999
CCL	2017-03-20	57.759998	57.849998	57.549999	57.759998	52.159973	1,937,700	57.729998	57.482054	57.849998	57.482054	57.46	56.4375	55.5942	0.77327	56.972003	56.39169	55.456157	0.299999	0.650722	0.609039	55.872882	up	56.972003	56.39169	0.580313	0.465185	0.115128	57.984039	54.890961	68.059172	56.725001	56.355	55.315001	53.760001	60.549999
CCL	2017-03-21	58.369999	58.759998	57.689999	57.790001	52.187057	4,017,300	58.152499	57.606026	58.759998	57.606026	57.62	56.5325	55.677	0.817891	57.097849	56.495269	55.547681	1.069999	0.68067	0.655135	56.259594	up	57.097849	56.495269	0.60258	0.492664	0.109916	58.168282	54.896718	68.303449	57.224999	56.754999	55.417501	53.760001	60.98
CCL	2017-03-22	57.580002	58.439999	57.09	58.290001	52.638584	5,536,700	57.850001	57.879263	58.439999	57.09	57.804	56.672	55.769	0.868863	57.281257	56.628212	55.655223	1.349999	0.728479	0.724621	56.259594	up	57.281257	56.628212	0.653045	0.52474	0.128305	58.409725	54.934275	72.128885	57.685	56.754999	55.597501	53.760001	61.77
CCL	2017-03-23	58.470001	58.950001	58.43	58.52	52.846283	3,638,900	58.592501	57.864632	58.950001	57.864632	58	56.802	55.8544	0.941866	57.471833	56.768344	55.767567	0.66	0.723588	0.718159	56.535523	up	57.471833	56.768344	0.703489	0.56049	0.142999	58.685732	54.918268	73.701221	57.840001	56.850001	55.597501	53.760001	62.549999
CCL	2017-03-24	58.82	59.119999	58.389999	58.599998	52.91853	4,531,800	58.732499	58.228566	59.119999	58.228566	58.192	56.9305	55.9352	1.004246	57.645397	56.904022	55.878643	0.73	0.724046	0.719343	56.596969	up	57.645397	56.904022	0.741374	0.596667	0.144708	58.938992	54.922008	74.245451	57.925	56.935	55.597501	53.760001	62.700001
CCL	2017-03-27	58.470001	58.939999	58.060001	58.869999	53.162346	4,376,000	58.585	58.480533	58.939999	58.060001	58.414	57.0715	56.0398	1.069935	57.833797	57.04965	55.995951	0.879998	0.735185	0.735409	56.596969	up	57.833797	57.04965	0.784147	0.634163	0.149984	59.211369	54.931631	76.047123	58.010001	56.935	55.597501	53.815001	62.639999
CCL	2017-03-28	59.880001	60.240002	59	59.259998	53.514542	7,319,800	59.595	58.532766	60.240002	58.532766	58.707999	57.237	56.1558	1.140969	58.053213	57.21338	56.123953	1.370003	0.780529	0.798868	57.223397	up	58.053213	57.21338	0.839833	0.675297	0.164536	59.518938	54.955062	78.397847	58.665001	57.495001	55.640001	54.280001	62.970001
CCL	2017-03-29	59.09	59.369999	58.549999	58.959999	53.243629	4,112,200	58.992499	59.063883	59.369999	58.549999	58.841999	57.36	56.2732	1.188926	58.192718	57.342759	56.23517	0.82	0.783349	0.800981	57.223397	up	58.192718	57.342759	0.849959	0.710229	0.13973	59.737853	54.982147	72.503397	58.665001	57.495001	55.645001	54.280001	63.02
CCL	2017-03-30	59.369999	59.400002	59.049999	59.290001	53.541634	4,780,700	59.2775	59.028191	59.400002	59.028191	58.995999	57.496	56.387	1.247909	58.361531	57.486999	56.354967	0.440003	0.758824	0.764883	57.223397	up	58.361531	57.486999	0.874532	0.74309	0.131442	59.991818	55.000182	74.752165	58.665001	57.655001	55.530001	54.280001	62.73
CCL	2017-03-31	59.169998	59.27	58.869999	58.91	53.198475	3,435,200	59.054999	59.152846	59.27	58.869999	59.057999	57.6555	56.4962	1.21232	58.445911	57.592407	56.455165	0.420002	0.734622	0.730395	57.223397	up	58.445911	57.592407	0.853504	0.765173	0.088332	60.08014	55.23086	67.868974	58.665001	57.655001	55.530001	54.280001	63.220001
CCL	2017-04-03	59	59.049999	58.419998	58.720001	53.026894	4,372,500	58.7975	59.103923	59.103923	58.419998	59.028	57.8045	56.6046	1.145809	58.488079	57.675932	56.543982	0.630001	0.727149	0.720356	57.223397	up	58.488079	57.675932	0.812146	0.774567	0.037579	60.096118	55.512882	64.662908	58.665001	57.655001	55.625	54.280001	62.139999
CCL	2017-04-04	58.860001	59.060001	58.41	58.639999	52.954655	4,480,300	58.7425	58.950711	59.060001	58.41	58.904	57.96	56.702	1.025614	58.511451	57.747344	56.626179	0.650001	0.721639	0.71332	57.223397	up	58.511451	57.747344	0.764106	0.772475	-0.008369	60.011227	55.908772	63.306826	59.150002	57.655001	55.6125	54.280001	61.990002
CCL	2017-04-05	58.700001	59.189999	58.34	58.799999	53.099136	3,356,300	58.7575	58.846606	59.189999	58.34	58.872	58.1235	56.7874	0.866081	58.555843	57.825319	56.711426	0.849999	0.730807	0.726988	57.223397	up	58.555843	57.825319	0.730524	0.764085	-0.033561	59.855662	56.391337	64.892572	59.150002	57.655001	55.6125	54.280001	61.189999
CCL	2017-04-06	58.630001	59.360001	58.290001	59.060001	53.333927	3,553,100	58.835001	58.802053	59.360001	58.290001	58.826	58.2665	56.852	0.761579	58.633406	57.916777	56.803527	1.07	0.755035	0.761289	57.223397	up	58.633406	57.916777	0.716629	0.754594	-0.037965	59.789658	56.743342	67.361032	59.150002	57.655001	55.770001	54.280001	60.91
CCL	2017-04-07	58.959999	59.189999	58.549999	58.610001	52.927563	4,726,400	58.8275	58.818527	59.189999	58.549999	58.766	58.3365	56.8856	0.722709	58.629805	57.968127	56.87437	0.64	0.746819	0.74916	57.223397	up	58.629805	57.968127	0.661678	0.736011	-0.074332	59.781917	56.891083	59.556024	59.265002	57.655001	56.017501	54.280001	61.200001
CCL	2017-04-10	58.799999	58.990002	58.290001	58.439999	52.774044	2,888,400	58.63	58.823013	58.990002	58.290001	58.71	58.403	56.9286	0.662603	58.600604	58.00308	56.935767	0.700001	0.743475	0.744245	57.223397	up	58.600604	58.00308	0.597524	0.708313	-0.110789	59.728206	57.077794	56.874933	58.845002	57.655001	56.042501	54.280001	59.75
CCL	2017-04-11	58.75	58.84	57.529999	57.779999	52.178032	4,076,200	58.225	58.726507	58.84	57.529999	58.538	58.4425	56.9714	0.593924	58.474357	57.986556	56.968874	1.310001	0.783941	0.80082	57.223397	up	58.474357	57.986556	0.487801	0.664211	-0.176409	59.630348	57.254651	47.865749	58.465001	57.785002	55.84	54.280001	61.040001
CCL	2017-04-12	58.23	58.27	57.470001	57.73	52.132881	3,901,500	57.925	58.475753	58.475753	57.470001	58.324	58.4605	57.0184	0.564432	58.359841	57.967552	56.998722	0.799999	0.785088	0.800738	57.223397	up	58.359841	57.967552	0.392289	0.609827	-0.217537	59.589364	57.331635	47.255067	58.415001	57.865002	55.9075	54.585001	61.5
CCL	2017-04-13	57.77	58.34	57.43	57.470001	51.89809	3,200,300	57.7525	58.200377	58.34	57.43	58.006	58.457	57.0584	0.570624	58.222942	57.930696	57.017203	0.91	0.79401	0.811664	57.223397	up	58.222942	57.930696	0.292246	0.54631	-0.254064	59.598247	57.315752	44.103963	58.395001	57.965001	55.8675	54.745001	62.049999
CCL	2017-04-17	57.709999	58.5	57.389999	58.459999	52.792103	2,981,800	58.014999	57.976438	58.5	57.389999	57.976	58.498	57.1214	0.537319	58.259413	57.969904	57.073784	1.110001	0.816581	0.841498	57.223397	up	58.259413	57.969904	0.289509	0.49495	-0.205441	59.572637	57.423362	56.106259	58.375	58.425001	55.8675	54.745001	61.919998
CCL	2017-04-18	58.580002	58.66	57.970001	58.369999	52.710827	4,371,500	58.395001	57.995719	58.66	57.970001	57.962	58.5285	57.1832	0.509832	58.276426	57.99954	57.124616	0.689999	0.807539	0.826348	57.223397	up	58.276426	57.99954	0.276886	0.451337	-0.174452	59.548164	57.508835	54.951072	58.375	58.485001	56.185	54.745001	62.02
CCL	2017-04-19	58.830002	59.049999	58.439999	58.68	52.990772	3,141,100	58.75	58.19536	59.049999	58.19536	58.142	58.573	57.2468	0.479946	58.338514	58.049945	57.185611	0.68	0.798429	0.811713	57.223397	up	58.338514	58.049945	0.288569	0.418784	-0.130214	59.532892	57.613107	58.147519	58.375	58.485001	56.185	54.745001	62.77
CCL	2017-04-20	59.060001	59.48	58.919998	59.209999	53.469383	2,943,200	59.1675	58.47268	59.48	58.47268	58.438	58.619	57.322	0.495239	58.472589	58.135875	57.264999	0.8	0.798542	0.810542	57.223397	up	58.472589	58.135875	0.336714	0.40237	-0.065656	59.609478	57.628521	62.983406	58.435	58.570002	56.185	54.745001	63.360001
CCL	2017-04-21	59.139999	59.43	58.810001	58.959999	53.243629	2,193,100	59.085	58.82009	59.43	58.810001	58.735999	58.641	57.3894	0.500357	58.547575	58.196921	57.331469	0.619999	0.785788	0.791488	57.223397	up	58.547575	58.196921	0.350654	0.392027	-0.041373	59.641713	57.640286	59.491523	58.435	58.665001	56.225	54.745001	63.740002
CCL	2017-04-24	59.91	60.049999	59.439999	59.619999	53.839634	3,183,900	59.754999	58.952545	60.049999	58.952545	58.967999	58.692	57.4556	0.54587	58.712563	58.302334	57.421216	1.09	0.807518	0.821339	57.280982	up	58.712563	58.302334	0.410229	0.395667	0.014562	59.78374	57.600259	65.007222	58.719999	58.665001	56.25	54.745001	64.07
CCL	2017-04-25	60	60.27	59.93	60.029999	54.209888	2,540,600	60.0575	59.353772	60.27	59.353772	59.299999	58.75	57.5312	0.622085	58.915246	58.430309	57.523521	0.650001	0.796267	0.804205	57.687385	up	58.915246	58.430309	0.484936	0.413521	0.071415	59.994169	57.50583	67.928658	58.83	58.68	56.5	54.850001	65.400002
CCL	2017-04-26	60.189999	60.689999	60.130001	60.549999	54.67947	3,668,400	60.39	59.705636	60.689999	59.705636	59.673999	58.8145	57.613	0.73447	59.166746	58.587323	57.642206	0.66	0.786533	0.789785	58.040646	up	59.166746	58.587323	0.579423	0.446701	0.132722	60.28344	57.345559	71.21144	59.039999	58.89	56.54	55.100001	65.470001
CCL	2017-04-27	60.900002	61.27	60.869999	60.98	55.067787	3,274,800	61.005	60.047818	61.27	60.047818	60.027999	58.9155	57.7052	0.880003	59.445708	58.764559	57.7731	0.720001	0.781781	0.782806	58.721581	up	59.445708	58.764559	0.68115	0.493591	0.187559	60.675505	57.155494	73.61641	59.33	59.18	56.989999	55.705	65.059998
CCL	2017-04-28	61.610001	62.5	61.439999	61.77	55.781185	4,847,100	61.83	60.526409	62.5	60.526409	60.589999	59.0395	57.811	1.086135	59.803292	58.987184	57.929841	1.52	0.834511	0.856526	59.400423	up	59.803292	58.987184	0.816108	0.558094	0.258013	61.211769	56.86723	77.35867	60.235001	59.945	57.219999	55.705	64.330002
CCL	2017-05-01	61.779999	63.150002	61.59	62.549999	56.485561	3,479,800	62.2675	61.178204	63.150002	61.178204	61.175999	59.2215	57.9414	1.338861	60.225862	59.251096	58.111024	1.560002	0.886332	0.926873	59.589381	up	60.225862	59.251096	0.974766	0.641429	0.333337	61.899222	56.543777	80.325872	60.795001	60.270001	57.345001	55.800002	64.300003
CCL	2017-05-02	62.549999	62.860001	62.27	62.700001	56.621025	2,880,200	62.595	61.722852	62.860001	61.722852	61.71	59.4205	58.0874	1.540931	60.606499	59.506571	58.290984	0.590001	0.865165	0.893186	59.885442	up	60.606499	59.506571	1.099928	0.733129	0.3668	62.502362	56.338638	80.845746	60.980002	60.270001	57.43	55.885001	64.330002
CCL	2017-05-03	62.700001	62.799999	62.400002	62.639999	56.566833	2,258,700	62.635	62.158926	62.799999	62.158926	62.128	59.6205	58.2224	1.686961	60.919345	59.738676	58.461534	0.399997	0.831939	0.843867	60.068399	up	60.919345	59.738676	1.180669	0.822637	0.358032	62.994421	56.246578	79.935838	60.980002	60.270001	57.4725	55.885001	63.34
CCL	2017-05-04	63.119999	63.41	62.889999	62.970001	56.864845	3,110,100	63.0975	62.396963	63.41	62.396963	62.526	59.829	58.3718	1.8317	61.234831	59.978034	58.638336	0.770001	0.827515	0.83648	60.640558	up	61.234831	59.978034	1.256797	0.909469	0.347328	63.4924	56.165599	81.189759	61.425	60.4	58.080001	56.445002	63.59
CCL	2017-05-05	63.290001	63.380001	62.84	63.02	56.909992	2,236,100	63.132501	62.747231	63.380001	62.747231	62.776	60.027	58.5138	1.954138	61.509472	60.203365	58.810166	0.540001	0.806978	0.806833	60.689503	up	61.509472	60.203365	1.306107	0.988796	0.317311	63.935275	56.118724	81.379634	61.67	60.4	58.080001	56.445002	64.059998
CCL	2017-05-08	62.970001	63.150002	62.630001	62.73	56.648109	2,194,200	62.870001	62.939866	63.150002	62.630001	62.812	60.233	58.6478	2.013168	61.697246	60.390523	58.963885	0.520001	0.78648	0.778149	60.689503	up	61.697246	60.390523	1.306723	1.052382	0.254341	64.259335	56.206664	76.552877	61.770001	60.4	58.160001	56.445002	64.760002
CCL	2017-05-09	62.970001	63.240002	62.84	63.220001	57.090607	2,677,600	63.067501	62.904933	63.240002	62.84	62.916	60.472	58.7912	2.07198	61.931516	60.600114	59.130792	0.510002	0.766731	0.751335	60.785997	up	61.931516	60.600114	1.331402	1.108186	0.223216	64.61596	56.328039	78.83691	62.14	60.4	58.160001	56.445002	65.5
CCL	2017-05-10	62.919998	63.029999	62.040001	62.139999	56.115311	4,573,700	62.532499	62.986217	63.029999	62.040001	62.816	60.69	58.915	2.002023	61.96359	60.714179	59.2488	1.18	0.796251	0.794201	60.785997	up	61.96359	60.714179	1.249411	1.136431	0.11298	64.694045	56.685954	64.031546	62.425	60.4	58.160001	56.635001	65.639999
CCL	2017-05-11	61.919998	62.16	61.639999	61.990002	55.979862	2,365,500	61.9275	62.759358	62.759358	61.639999	62.62	60.903	59.0248	1.894241	61.967653	60.808685	59.356298	0.520001	0.776518	0.766781	60.785997	up	61.967653	60.808685	1.158969	1.140938	0.01803	64.691482	57.114517	62.282119	62.5	60.4	58.402501	56.635001	66.32
CCL	2017-05-12	61.880001	61.880001	61.049999	61.189999	55.25742	2,813,100	61.5	62.343429	62.343429	61.049999	62.254	61.089	59.1172	1.713412	61.848014	60.83693	59.428208	0.940003	0.788196	0.784103	60.785997	up	61.848014	60.83693	1.011084	1.114967	-0.103883	64.515823	57.662176	53.834135	62.23	60.4	58.402501	56.635001	65.699997
CCL	2017-05-15	61.029999	61.110001	60.740002	60.91	55.004566	2,735,600	60.947501	61.921714	61.921714	60.740002	61.89	61.2115	59.221	1.599343	61.703704	60.842343	59.486317	0.449997	0.764039	0.750693	60.785997	up	61.703704	60.842343	0.861362	1.064246	-0.202885	64.410186	58.012813	51.215697	62.075001	60.4	58.402501	56.950001	66.43
CCL	2017-05-16	61.189999	61.580002	60.990002	61.200001	55.266453	3,172,300	61.240001	61.434607	61.580002	60.990002	61.486	61.353	59.3302	1.453229	61.626212	60.868836	59.553521	0.670002	0.757322	0.742624	60.785997	up	61.626212	60.868836	0.757376	1.002872	-0.245497	64.259459	58.446541	53.726127	62.075001	60.4	58.460001	57.445002	65.690002
CCL	2017-05-17	61	61.150002	59.68	59.75	53.957035	3,349,500	60.395001	61.337304	61.337304	59.68	61.008	61.4065	59.4146	1.366769	61.337564	60.785959	59.561226	1.520001	0.811799	0.820361	62.876085	down	61.337564	60.785959	0.551604	0.912619	-0.361014	64.140037	58.672962	42.069165	61.530001	60.4	58.250001	57.495001	66.449997
CCL	2017-05-18	60.610001	61.490002	60.27	61.040001	55.121967	3,207,100	60.852501	60.866152	61.490002	60.27	60.818	61.498	59.5248	1.269798	61.291785	60.804777	59.619217	1.740002	0.878099	0.912325	62.876085	down	61.291785	60.804777	0.487008	0.827496	-0.340489	64.037595	58.958405	52.039124	61.460001	60.4	58.125001	57.495001	66
CCL	2017-05-19	61.580002	61.82	61.07	61.5	55.537369	2,883,400	61.492501	60.859327	61.82	60.859327	60.88	61.625	59.6308	1.120886	61.323818	60.856275	59.692973	0.779999	0.871092	0.899093	62.876085	down	61.323818	60.856275	0.467543	0.755506	-0.287963	63.866772	59.383228	55.012354	61.460001	60.4	58.140002	57.495001	65.050003
CCL	2017-05-22	61.849998	62.240002	61.720001	62.049999	56.034035	2,067,900	61.965	61.175914	62.240002	61.175914	61.108	61.7465	59.7276	1.019202	61.435538	60.944699	59.785405	0.740002	0.861728	0.883184	62.876085	down	61.435538	60.944699	0.490839	0.702572	-0.211733	63.784903	59.708097	58.337965	61.355	60.4	58.180001	57.495001	66.099998
CCL	2017-05-23	62.09	62.139999	61.630001	61.919998	55.916645	2,135,100	61.945	61.570457	62.139999	61.570457	61.252	61.841	59.8238	0.935886	61.51007	61.016944	59.869115	0.509998	0.836605	0.845865	62.876085	down	61.51007	61.016944	0.493127	0.660683	-0.167556	63.712773	59.969227	57.260501	60.960001	60.690001	58.400001	57.495001	65.150002
CCL	2017-05-24	61.939999	62.080002	61.66	62.02	56.371101	2,471,300	61.925	61.757728	62.080002	61.66	61.706	61.9145	59.9244	0.88553	61.588521	61.091244	59.953463	0.420002	0.806848	0.803279	62.876085	down	61.588521	61.091244	0.497277	0.628002	-0.130725	63.68556	60.14344	57.904571	60.960001	60.925	58.430001	57.495001	65.57
CCL	2017-05-25	62.52	63.060001	62.490002	62.77	57.052795	2,383,500	62.710001	61.841364	63.060001	61.841364	62.051999	62.004	60.0324	0.876521	61.770287	61.215596	60.063916	1.040001	0.823501	0.826951	62.876085	down	61.770287	61.215596	0.554691	0.61334	-0.058649	63.757041	60.250959	62.472231	61.370001	61.110001	58.430001	57.495001	65.25
CCL	2017-05-26	62.869999	63.450001	62.830002	63.360001	57.589054	1,881,800	63.127501	62.275682	63.450001	62.275682	62.424	62.0835	60.1488	0.924948	62.014858	61.374441	60.193174	0.680001	0.813251	0.812256	60.703233	up	62.014858	61.374441	0.640417	0.618755	0.021662	63.933397	60.233603	65.631559	61.565001	61.130001	58.502501	57.495001	66.540001
CCL	2017-05-30	63.27	64.050003	63.25	63.740002	57.934441	2,219,400	63.577501	62.701592	64.050003	62.701592	62.762	62.143	60.2708	0.992356	62.280265	61.549668	60.332265	0.800003	0.812305	0.811031	61.216909	up	62.280265	61.549668	0.730597	0.641124	0.089474	64.127712	60.158289	67.527705	61.865002	61.745001	58.55	57.495001	65.480003
CCL	2017-05-31	63.939999	64.330002	63.639999	64.07	58.23439	3,414,100	63.995	63.139546	64.330002	63.139546	63.192001	62.2115	60.397	1.076541	62.555609	61.736359	60.478843	0.690003	0.803569	0.798928	61.588217	up	62.555609	61.736359	0.81925	0.676749	0.142501	64.364582	60.058418	69.120966	62.300001	62.005001	58.6925	57.495001	65.830002
CCL	2017-06-01	64.309998	65.5	64.190002	65.400002	59.443253	3,579,000	64.850001	63.567273	65.5	63.567273	63.868001	62.3495	60.5492	1.290082	62.993208	62.00774	60.67183	1.43	0.848314	0.862035	62.258895	up	62.993208	62.00774	0.985468	0.738493	0.246975	64.929664	59.769336	74.542429	63.285	62.59	58.755	57.51	65.839996
CCL	2017-06-02	65.900002	66.480003	65.400002	65.470001	59.506874	5,235,100	65.812502	64.208637	66.480003	64.208637	64.408001	62.4745	60.6928	1.462908	63.374253	62.264204	60.859993	1.080001	0.864863	0.883832	63.288507	up	63.374253	62.264204	1.110049	0.812804	0.297245	65.400317	59.548683	74.793267	64.055002	63.080002	58.964999	57.72	65.75
CCL	2017-06-05	65.190002	65.279999	64.809998	65.059998	59.134209	3,056,700	65.084999	65.010569	65.279999	64.809998	64.748001	62.5765	60.8236	1.570134	63.633598	62.4713	61.024699	0.660003	0.85023	0.861449	63.288507	up	63.633598	62.4713	1.162299	0.882703	0.279596	65.716767	59.436233	70.416713	64.055002	63.080002	59.255	58.01	65.970001
CCL	2017-06-06	64.900002	64.970001	64.309998	64.330002	58.470707	3,087,900	64.627501	65.047784	65.047784	64.309998	64.866001	62.6565	60.9382	1.618386	63.740737	62.608981	61.154319	0.75	0.843071	0.850304	63.288507	up	63.740737	62.608981	1.131756	0.932514	0.199243	65.893272	59.419729	63.313069	64.070001	63.080002	60.09	58.625	66.169998
CCL	2017-06-07	64.870003	64.870003	64.18	64.300003	58.443443	5,103,700	64.555002	64.837643	64.870003	64.18	64.912001	62.7105	61.0468	1.655764	63.826778	62.734242	61.277679	0.690003	0.832138	0.834274	63.288507	up	63.826778	62.734242	1.092536	0.964518	0.128018	66.022028	59.398973	63.031662	64.485003	63.080002	60.532501	58.950001	65.75
CCL	2017-06-08	64.349998	64.620003	64.059998	64.330002	58.470707	3,234,000	64.34	64.696322	64.696322	64.059998	64.698001	62.820001	61.1482	1.688148	63.904197	62.852447	61.397378	0.560005	0.8127	0.806847	63.288507	up	63.904197	62.852447	1.051751	0.981965	0.069786	66.196297	59.443705	63.207771	64.655003	63.080002	60.625001	58.950001	67.019997
CCL	2017-06-09	64.199997	64.239998	62.779999	63.34	57.570873	3,199,900	63.639999	64.518161	64.518161	62.779999	64.272001	62.8875	61.2358	1.680185	63.817398	62.888562	61.473559	1.550003	0.865364	0.881163	63.288507	up	63.817398	62.888562	0.928836	0.971339	-0.042503	66.24787	59.527131	54.055902	64.630001	63.080002	60.625001	58.950001	66.75
CCL	2017-06-12	63.34	63.59	62.669998	63.59	57.798103	3,069,000	63.2975	64.07908	64.07908	62.669998	63.978001	63.0075	61.3218	1.637736	63.782413	62.94052	61.556557	0.920002	0.869267	0.885047	63.288507	up	63.782413	62.94052	0.841893	0.94545	-0.103556	66.282972	59.732029	55.796446	64.575001	63.080002	60.9125	59.08	66.769997
CCL	2017-06-13	64	64.510002	63.869999	64.059998	58.225296	2,469,200	64.11	63.68829	64.510002	63.68829	63.924001	63.165	61.4248	1.575696	63.825119	63.023444	61.654731	0.920002	0.872891	0.888542	63.288507	up	63.825119	63.023444	0.801674	0.916695	-0.11502	66.316392	60.013609	58.945344	64.575001	63.080002	61.035	59.08	67.580002
CCL	2017-06-14	64.809998	65.290001	64.459999	64.760002	58.861546	3,613,700	64.83	63.899145	65.290001	63.899145	64.016	63.343	61.5456	1.54277	63.968947	63.152078	61.776507	1.230003	0.898399	0.922688	63.288507	up	63.968947	63.152078	0.816869	0.896729	-0.079861	66.42854	60.25746	63.155195	64.575001	63.080002	61.085	59.24	67
CCL	2017-06-15	64.290001	65.519997	64.07	65.5	59.534142	2,699,500	64.845	64.364572	65.519997	64.07	64.25	63.6305	61.6828	1.363288	64.204494	63.325998	61.922526	1.449997	0.937799	0.975419	63.288507	up	64.204494	63.325998	0.878495	0.893083	-0.014587	66.357076	60.903925	67.006814	64.094998	63.080002	61.27	59.24	66.989998
CCL	2017-06-16	65.449997	65.669998	65.099998	65.639999	59.661377	3,838,000	65.464998	64.604786	65.669998	64.604786	64.71	63.8605	61.8196	1.289266	64.425341	63.497406	62.068309	0.57	0.911527	0.934877	63.288507	up	64.425341	63.497406	0.927935	0.900053	0.027882	66.439032	61.281969	67.694861	64.169998	63.080002	61.4125	59.24	67.150002
CCL	2017-06-19	65.949997	66.370003	65.68	66.32	60.279457	2,846,300	66.08	65.034892	66.370003	65.034892	65.256	64.1015	61.9648	1.275219	64.716827	63.706487	62.235042	0.730004	0.898561	0.91439	63.288507	up	64.716827	63.706487	1.01034	0.92211	0.088229	66.651938	61.551063	70.872245	64.520001	63.080002	61.45	59.24	66.699997
CCL	2017-06-20	66.32	66.440002	65.589996	65.699997	59.715923	2,394,500	66.012499	65.557446	66.440002	65.557446	65.584	64.284	62.1066	1.226417	64.868084	63.854154	62.370923	0.850006	0.895093	0.907951	63.291145	up	64.868084	63.854154	1.013929	0.940474	0.073455	66.736835	61.831166	64.630519	64.555	63.080002	61.315	59.24	66.339996
CCL	2017-06-21	65.980003	66.620003	65.900002	66.43	60.37944	3,518,100	66.232502	65.784972	66.620003	65.784972	65.917999	64.5095	62.2664	1.18272	65.108378	64.044958	62.530102	0.920006	0.896873	0.909157	63.532532	up	65.108378	64.044958	1.063421	0.965063	0.098357	66.874939	62.144061	68.183526	64.645001	63.150002	61.2375	59.24	66.400002
CCL	2017-06-22	66.120003	67.300003	65.660004	65.690002	59.706833	6,039,100	66.192503	66.008737	67.300003	65.660004	65.956	64.693	62.4246	1.05382	65.197859	64.166813	62.65402	1.639999	0.949953	0.982241	63.53328	up	65.197859	64.166813	1.031046	0.97826	0.052786	66.800641	62.58536	61.445284	64.985001	63.490002	61.2375	59.24	66.779999
CCL	2017-06-23	65.849998	66.559998	65.800003	66.449997	60.39761	4,000,200	66.164999	66.10062	66.559998	65.800003	66.117999	64.877	62.599	1.02115	65.390496	64.335938	62.802882	0.869996	0.944242	0.971017	63.53328	up	65.390496	64.335938	1.054558	0.99352	0.061038	66.9193	62.8347	65.244197	65.585001	63.785002	60.965	59.24	67.480003
CCL	2017-06-26	66.519997	67.059998	65.970001	66	59.988598	3,372,800	66.387499	66.13281	67.059998	65.970001	66.053999	65.009	62.7696	0.984714	65.484266	64.459201	62.928259	1.089997	0.954653	0.982915	63.566256	up	65.484266	64.459201	1.025064	0.999828	0.025236	66.978428	63.039573	61.387251	65.685002	64.185002	60.93	59.370001	67.5
CCL	2017-06-27	65.900002	66.07	65.019997	65.050003	59.12513	3,014,700	65.510001	66.260154	66.260154	65.019997	65.924	65.0745	62.9014	0.938338	65.417456	64.502965	63.011465	1.050003	0.961464	0.989623	63.566256	up	65.417456	64.502965	0.914491	0.982761	-0.06827	66.951176	63.197825	54.114295	65.685002	64.465002	60.93	59.450001	67.419998
CCL	2017-06-28	65.779999	66.309998	65.779999	66.099998	60.079491	2,577,600	65.992499	65.885077	66.309998	65.779999	65.858	65.176	63.056	0.933743	65.522462	64.621263	63.132584	1.259995	0.982787	1.016661	63.566256	up	65.522462	64.621263	0.901199	0.966449	-0.06525	67.043487	63.308513	59.785383	66.16	64.465002	60.8775	59.55	67.809998

Subsets and Splits

No community queries yet

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