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	2017-06-29	66.029999	66.099998	65	65.150002	59.216022	2,776,300	65.57	65.938788	66.099998	65	65.75	65.1635	63.1854	0.932259	65.465161	64.660429	63.211698	1.099998	0.99116	1.024994	63.566256	up	65.465161	64.660429	0.804732	0.934105	-0.129374	67.028018	63.298982	53.359669	66.150002	64.480002	60.825001	60.010001	68
CCL	2017-06-30	65.709999	65.989998	65.449997	65.57	59.597763	2,599,300	65.679999	65.754394	65.989998	65.449997	65.574001	65.1685	63.3126	0.934255	65.48129	64.727805	63.30418	0.839996	0.980362	1.006495	63.566256	up	65.48129	64.727805	0.753485	0.897981	-0.144496	67.037011	63.299989	55.630183	66.150002	64.895003	60.9425	60.07	68.029999
CCL	2017-07-03	65.650002	66.339996	65.239998	65.25	59.306911	1,773,400	65.619999	65.717196	66.339996	65.239998	65.424001	65.178	63.4384	0.93406	65.445707	64.766486	63.380487	1.099998	0.988908	1.015845	63.566256	up	65.445707	64.766486	0.679221	0.854229	-0.175008	67.04612	63.30988	53.493449	66.150002	64.985001	61.240001	60.07	68.160004
CCL	2017-07-05	65.589996	66.709999	65.529999	66.540001	60.479412	2,514,100	66.092499	65.668598	66.709999	65.529999	65.722	65.2885	63.5768	0.958854	65.61406	64.897857	63.50439	1.459999	1.022557	1.06026	63.566256	up	65.61406	64.897857	0.716202	0.826624	-0.110421	67.206209	63.370791	60.140075	66.150002	64.985001	61.347501	60.175002	67.379997
CCL	2017-07-06	65.68	66.029999	65.220001	65.480003	59.515961	2,946,600	65.602501	65.880548	66.029999	65.220001	65.598001	65.3475	63.6858	0.93072	65.593436	64.940979	63.581865	1.32	1.043803	1.086234	63.566256	up	65.593436	64.940979	0.652456	0.79179	-0.139334	67.208941	63.48606	53.388094	66.029999	64.985001	61.805001	60.570002	67.480003
CCL	2017-07-07	65.769997	66.480003	65.629997	65.830002	59.83408	3,252,200	65.9275	65.741524	66.480003	65.629997	65.734001	65.4225	63.7914	0.904479	65.62983	65.006833	63.670027	1	1.040674	1.077611	63.566256	up	65.62983	65.006833	0.622998	0.758032	-0.135034	67.231459	63.613542	55.177503	66.029999	64.985001	62.152501	60.710001	68.029999
CCL	2017-07-10	65.809998	66.010002	65.730003	65.839996	59.843163	2,104,200	65.8475	65.834512	66.010002	65.730003	65.788	65.5475	63.8886	0.763254	65.662164	65.068549	63.755124	0.279999	0.98634	0.99785	63.566256	up	65.662164	65.068549	0.593615	0.725148	-0.131533	67.074007	64.020993	55.230354	65.854999	64.985001	62.9375	61.295	68.709999
CCL	2017-07-11	65.5	65.82	65.07	65.75	59.761364	2,815,700	65.535	65.841006	65.841006	65.07	65.888	65.6555	63.9682	0.608903	65.675677	65.119026	63.833354	0.769996	0.970887	0.975064	63.566256	up	65.675677	65.119026	0.55665	0.691449	-0.134798	66.873305	64.437695	54.60595	65.854999	64.985001	63.567502	61.785002	68.870003
CCL	2017-07-12	66.099998	66.300003	65.919998	65.970001	59.96133	1,820,600	66.0725	65.688003	66.300003	65.688003	65.774	65.751	64.0366	0.482066	65.720958	65.182062	63.917144	0.550003	0.940824	0.932558	63.566256	up	65.720958	65.182062	0.538896	0.660938	-0.122042	66.715132	64.786868	55.917957	65.854999	64.985001	63.567502	61.785002	67.510002
CCL	2017-07-13	65.980003	66.400002	65.900002	66.169998	60.143112	2,435,300	66.112501	65.880251	66.400002	65.880251	65.911999	65.8215	64.106	0.429776	65.790041	65.255242	64.005491	0.5	0.909336	0.889302	63.566256	up	65.790041	65.255242	0.534799	0.63571	-0.100912	66.681052	64.961948	57.130967	65.889999	64.985001	63.575001	61.935001	67.459999
CCL	2017-07-14	66.099998	66.150002	65.57	65.75	59.761364	1,950,300	65.8925	65.996376	66.150002	65.57	65.895999	65.834	64.1682	0.423523	65.783881	65.291891	64.073904	0.599998	0.887241	0.860372	63.566256	up	65.783881	65.291891	0.49199	0.606966	-0.114976	66.681046	64.986953	53.783907	65.889999	64.985001	63.782502	61.935001	68.5
CCL	2017-07-17	66.059998	67.190002	65.739998	67.019997	60.915691	2,841,100	66.502499	65.944438	67.190002	65.739998	66.131999	65.903	64.2492	0.496398	65.974052	65.419899	64.189437	1.450004	0.927438	0.919335	63.706995	up	65.974052	65.419899	0.554154	0.596404	-0.04225	66.895795	64.910205	61.188376	66.130001	64.985001	63.867502	61.935001	68.290001
CCL	2017-07-18	66.830002	67.25	66.5	66.75	60.67028	3,058,800	66.832501	66.223468	67.25	66.223468	66.331999	65.9245	64.3238	0.523956	66.093429	65.518425	64.289851	0.75	0.914764	0.902402	64.167795	up	66.093429	65.518425	0.575004	0.592124	-0.01712	66.972413	64.876587	59.023339	66.16	64.985001	63.855001	61.935001	67.720001
CCL	2017-07-19	66.889999	67.099998	66.599998	66.769997	60.688457	2,216,300	66.839998	66.527984	67.099998	66.527984	66.491998	65.978	64.4046	0.553615	66.197516	65.611134	64.387111	0.5	0.885138	0.862161	64.263514	up	66.197516	65.611134	0.586383	0.590976	-0.004593	67.085229	64.870771	59.138658	66.16	65.585001	63.827501	61.935001	68.18
CCL	2017-07-20	66.980003	67.800003	66.949997	67.580002	61.424683	2,441,600	67.327501	66.683991	67.800003	66.683991	66.773999	66.0355	64.4918	0.653705	66.410206	65.756976	64.512323	1.030006	0.895486	0.878946	64.738162	up	66.410206	65.756976	0.653231	0.603427	0.049804	67.34291	64.72809	63.606469	66.435002	65.935002	63.827501	61.935001	68.169998
CCL	2017-07-21	67.209999	67.559998	66.940002	67	60.897518	2,755,800	67.1775	67.005746	67.559998	66.940002	67.023999	66.101	64.589	0.68227	66.500944	65.849052	64.609879	0.64	0.877237	0.855051	64.738162	up	66.500944	65.849052	0.651892	0.61312	0.038772	67.46554	64.736459	58.660468	66.435002	65.935002	63.827501	61.935001	68.550003
CCL	2017-07-24	67.129997	67.349998	66.910004	66.989998	60.888428	2,208,800	67.094999	67.091623	67.349998	66.910004	67.017999	66.128	64.689	0.707044	66.576183	65.933566	64.703217	0.439994	0.846005	0.813546	64.738162	up	66.576183	65.933566	0.642617	0.619019	0.023598	67.542087	64.713913	58.575879	66.685002	66.400002	63.5875	61.935001	68.110001
CCL	2017-07-25	67.620003	67.800003	67.080002	67.150002	61.033852	2,274,400	67.412502	67.093311	67.800003	67.080002	67.098	66.1855	64.8082	0.741985	66.664463	66.023673	64.799169	0.810005	0.843434	0.813192	65.000428	up	66.664463	66.023673	0.64079	0.623373	0.017417	67.669469	64.701531	59.580016	66.685002	66.400002	63.625	61.935001	68.540001
CCL	2017-07-26	67.260002	67.269997	66.470001	66.699997	60.624847	2,779,000	66.924999	67.252907	67.269997	66.470001	67.084	66.268	64.924	0.699605	66.66993	66.073771	64.873711	0.799996	0.840331	0.811872	65.000428	up	66.66993	66.073771	0.596159	0.61793	-0.021772	67.667211	64.868789	55.50488	66.685002	66.400002	63.800001	61.935001	69.480003
CCL	2017-07-27	67.349998	67.400002	65.910004	66.339996	60.29763	3,817,700	66.75	67.088953	67.400002	65.910004	66.835999	66.28	65.0268	0.69863	66.619171	66.093491	64.931213	1.489998	0.886736	0.879685	65.000428	up	66.619171	66.093491	0.525679	0.59948	-0.073801	67.677259	64.88274	52.416165	66.770001	66.400002	63.817501	61.935001	69.129997
CCL	2017-07-28	66.269997	66.639999	66.050003	66.400002	60.352177	2,034,400	66.34	66.919477	66.919477	66.050003	66.715999	66.3425	65.1598	0.646162	66.585452	66.116196	64.988812	0.589996	0.86554	0.850716	65.000428	up	66.585452	66.116196	0.469257	0.573436	-0.104179	67.634823	65.050177	52.886779	66.855004	66.400002	63.897501	62.005001	66.970001
CCL	2017-07-31	66.949997	67.529999	66.629997	66.779999	60.697559	3,633,800	66.972498	66.629738	67.529999	66.629738	66.673999	66.403	65.2746	0.626369	66.615383	66.165366	65.059055	1.129997	0.88443	0.878644	65.000428	up	66.615383	66.165366	0.450016	0.548752	-0.098735	67.655737	65.150262	55.863729	66.855004	66.400002	64.237501	62.345001	66.959999
CCL	2017-08-01	68.169998	68.290001	67.269997	67.480003	61.333786	4,113,800	67.8025	66.801118	68.290001	66.801118	66.739999	66.5145	65.3942	0.608549	66.748401	66.262747	65.153994	1.510002	0.929114	0.94178	65.000428	up	66.748401	66.262747	0.485654	0.536132	-0.050478	67.731597	65.297402	60.780055	67.100003	66.645001	64.685001	62.345001	65.660004
CCL	2017-08-02	67.910004	68	67.059998	67.5	61.351978	3,637,000	67.617501	67.301809	68	67.059998	66.9	66.5625	65.5032	0.647293	66.864032	66.354395	65.245994	0.940002	0.929891	0.941602	65.000428	up	66.864032	66.354395	0.509637	0.530833	-0.021197	67.857086	65.267914	60.913997	67.100003	66.645001	64.935002	62.345001	65.57
CCL	2017-08-03	67.110001	68.019997	67.110001	67.419998	61.279259	3,225,400	67.414999	67.459655	68.019997	67.110001	67.116	66.659499	65.6132	0.621378	66.949565	66.433329	65.331249	0.909996	0.92847	0.938441	65.000428	up	66.949565	66.433329	0.516236	0.527914	-0.011677	67.902256	65.416743	60.030708	67.100003	66.645001	65.075002	62.345001	67.650002
CCL	2017-08-04	67.5	68.269997	67.419998	67.809998	61.633739	2,701,700	67.749998	67.437327	68.269997	67.419998	67.398	66.758499	65.729	0.639723	67.081939	66.535304	65.428455	0.849999	0.922865	0.929597	65.056206	up	67.081939	66.535304	0.546635	0.531658	0.014977	68.037945	65.479053	62.858173	67.100003	66.645001	65.312501	62.345001	68.18
CCL	2017-08-07	68.029999	68.120003	67.690002	68	61.806438	2,126,300	67.960001	67.593663	68.120003	67.593663	67.642	66.866499	65.8336	0.658549	67.223179	66.6438	65.5293	0.430001	0.887661	0.879637	65.26609	up	67.223179	66.6438	0.579379	0.541202	0.038177	68.183598	65.5494	64.187357	67.100003	66.680001	65.315002	62.635002	68.419998
CCL	2017-08-08	68.050003	68.870003	67.93	68.029999	61.833714	3,545,400	68.220001	67.776832	68.870003	67.776832	67.751999	66.980499	65.927	0.652417	67.347306	66.746482	65.627367	0.940003	0.891399	0.885674	65.742979	up	67.347306	66.746482	0.600824	0.553127	0.047697	68.285333	65.675666	64.403956	67.390004	66.970002	65.522502	62.870001	68.739998
CCL	2017-08-09	67.849998	68.540001	67.699997	68.160004	61.951866	4,229,900	68.0625	67.998417	68.540001	67.699997	67.884	67.09	66.0154	0.657652	67.472336	66.851187	65.726686	0.840004	0.887728	0.881107	65.742979	up	67.472336	66.851187	0.621149	0.566731	0.054418	68.405304	65.774695	65.381129	67.460003	66.970002	65.567501	63.055002	65.940002
CCL	2017-08-10	68	68.059998	67.339996	67.379997	61.242901	3,741,100	67.694998	68.030458	68.059998	67.339996	67.876	67.150499	66.0816	0.623323	67.45813	66.890358	65.791522	0.820008	0.882891	0.874997	65.742979	up	67.45813	66.890358	0.567772	0.566939	0.000833	68.397146	65.903853	55.531261	67.75	66.970002	65.567501	63.055002	65.190002
CCL	2017-08-11	67.589996	67.699997	67.099998	67.480003	61.333786	3,320,400	67.467498	67.862728	67.862728	67.099998	67.810001	67.237	66.1232	0.532108	67.461495	66.934035	65.857737	0.599999	0.862684	0.847497	65.742979	up	67.461495	66.934035	0.52746	0.559043	-0.031584	68.301216	66.172784	56.437419	67.965001	66.970002	65.5075	63.370001	65.220001
CCL	2017-08-14	68.25	68.480003	67.959999	68.029999	61.833714	2,870,100	68.18	67.665113	68.480003	67.665113	67.816	67.2875	66.1744	0.557739	67.548957	67.015218	65.942923	1	0.872493	0.862748	65.742979	up	67.548957	67.015218	0.533739	0.553983	-0.020243	68.402979	66.172021	61.128746	67.965001	66.970002	65.5075	63.490002	64.480003
CCL	2017-08-15	68.559998	69.239998	68.510002	68.709999	62.451767	2,871,900	68.754999	67.922557	69.239998	67.922557	67.952	67.3855	66.2474	0.626305	67.727579	67.140757	66.051436	1.209999	0.8966	0.897473	66.182582	up	67.727579	67.140757	0.586822	0.56055	0.026271	68.63811	66.132889	66.003478	68.169998	67.154999	65.42	63.490002	64.449997
CCL	2017-08-16	68.900002	69.160004	68.519997	68.870003	62.597191	2,279,600	68.862502	68.338778	69.160004	68.338778	68.094	67.4905	66.3382	0.690435	67.903337	67.26885	66.161968	0.640007	0.878272	0.871726	66.224822	up	67.903337	67.26885	0.634487	0.575338	0.059149	68.87137	66.109629	67.050551	68.169998	67.404999	65.42	63.490002	64.330002
CCL	2017-08-17	68.809998	68.82	67.440002	67.510002	61.361065	2,748,200	68.145001	68.60064	68.82	67.440002	68.120001	67.487	66.4024	0.690135	67.842824	67.286713	66.214832	1.430001	0.917681	0.927554	66.224822	up	67.842824	67.286713	0.556111	0.571492	-0.015381	68.86727	66.10673	52.304531	68.169998	67.404999	65.42	63.490002	63.5
CCL	2017-08-18	67.589996	67.910004	67.199997	67.459999	61.315617	2,797,200	67.539999	68.37282	68.37282	67.199997	68.116	67.51	66.465	0.680651	67.783927	67.299549	66.263662	0.710007	0.902848	0.905799	66.224822	up	67.783927	67.299549	0.484379	0.55407	-0.069691	68.871301	66.148699	51.852999	68.169998	67.404999	65.4375	63.490002	65.32
CCL	2017-08-21	67.669998	68.580002	67.519997	68.5	62.260891	2,442,600	68.067499	67.95641	68.580002	67.519997	68.210001	67.5855	66.5682	0.703305	67.894092	67.388471	66.351362	1.120003	0.918359	0.927219	66.224822	up	67.894092	67.388471	0.505621	0.54438	-0.038759	68.992109	66.178891	59.654318	68.169998	67.489998	65.4375	63.490002	63.68
CCL	2017-08-22	68.379997	68.690002	67.949997	68.290001	62.070019	2,501,000	68.327499	68.011954	68.690002	67.949997	68.126001	67.6425	66.6622	0.71229	67.955001	67.455251	66.427387	0.740005	0.905619	0.908498	66.224822	up	67.955001	67.455251	0.49975	0.535454	-0.035704	69.067081	66.217919	57.623971	68.169998	67.575001	65.557501	63.490002	64.370003
CCL	2017-08-23	67.739998	68.050003	67.669998	67.720001	61.9146	1,888,000	67.795	68.169727	68.169727	67.669998	67.896001	67.6935	66.7354	0.676892	67.918848	67.474862	66.478078	0.620003	0.885218	0.879648	66.224822	up	67.918848	67.474862	0.443985	0.51716	-0.073175	69.047284	66.339716	52.409825	68.169998	67.575001	65.5725	63.490002	64.57
CCL	2017-08-24	68.139999	68.43	67.910004	68.18	62.335167	1,682,600	68.165001	67.982363	68.43	67.910004	68.03	67.7855	66.8038	0.604409	67.959025	67.527095	66.54482	0.709999	0.872702	0.862683	66.224822	up	67.959025	67.527095	0.43193	0.500114	-0.068184	68.994319	66.576682	55.879488	68.219998	67.575001	65.872501	63.490002	64.43
CCL	2017-08-25	68.25	68.580002	68.019997	68.169998	62.326015	1,730,400	68.254999	68.073682	68.580002	68.019997	68.172	67.874	66.8572	0.513629	67.991482	67.574717	66.608552	0.560005	0.850367	0.832416	66.224822	up	67.991482	67.574717	0.416765	0.483445	-0.066679	68.901259	66.846741	55.784253	68.219998	67.575001	66.185002	63.740002	64.099998
CCL	2017-08-28	68.169998	68.610001	68.169998	68.550003	62.673443	1,713,900	68.375	68.164341	68.610001	68.164341	68.182001	67.9625	66.9154	0.465436	68.077409	67.64696	66.684687	0.440003	0.821055	0.793174	66.224822	up	68.077409	67.64696	0.430448	0.472845	-0.042397	68.893372	67.031628	58.666512	68.180001	67.575001	66.185002	63.740002	65.190002
CCL	2017-08-29	67.790001	68.209999	67.5	68.110001	62.27116	1,978,600	67.9025	68.26967	68.26967	67.5	68.146001	67.994	66.9512	0.452193	68.082423	67.68126	66.740582	1.050003	0.837409	0.818857	66.224822	up	68.082423	67.68126	0.401163	0.458509	-0.057346	68.898386	67.089614	54.25633	68.009999	67.575001	66.542502	63.740002	65.910004
CCL	2017-08-30	68.169998	68.669998	68.169998	68.540001	62.664299	1,411,700	68.387499	68.086085	68.669998	68.086085	68.310001	68.046	67.008	0.452193	68.152819	67.74487	66.811148	0.559997	0.817593	0.792971	66.224822	up	68.152819	67.74487	0.407949	0.448397	-0.040448	68.950386	67.141614	57.610056	67.945	67.575001	66.542502	63.740002	65.629997
CCL	2017-08-31	68.889999	69.550003	68.809998	69.480003	63.523724	3,060,000	69.182501	68.236792	69.550003	68.236792	68.570001	68.149001	67.069	0.530015	68.357002	67.873399	66.915809	1.010002	0.831337	0.814674	66.735978	up	68.357002	67.873399	0.483603	0.455438	0.028165	69.20903	67.088971	63.849623	68.525002	67.730004	66.542502	63.740002	66.449997
CCL	2017-09-01	69.82	69.889999	69.029999	69.129997	63.203724	1,683,200	69.467499	68.709646	69.889999	68.709646	68.762001	68.215001	67.1378	0.566509	68.475924	67.96648	67.002639	0.86	0.833384	0.819207	67.002378	up	68.475924	67.96648	0.509444	0.466239	0.043205	69.348018	67.081983	60.29105	68.695	67.970001	66.585001	63.740002	67.080002
CCL	2017-09-05	68.769997	68.879997	65.949997	66.970001	61.228886	7,020,200	67.642498	69.088573	69.088573	65.949997	68.446001	68.163501	67.1482	0.630307	68.244243	67.892667	67.00136	3.18	1.001	1.055286	70.272397	down	68.244243	67.892667	0.351577	0.443307	-0.09173	69.424115	66.902886	43.994984	67.919998	67.919998	66.627503	63.740002	67.199997
CCL	2017-09-06	66.410004	67.370003	66.25	66.959999	61.219738	3,573,700	66.747502	68.365535	68.365535	66.25	68.216	68.110001	67.1674	0.685251	68.046667	67.82358	66.999738	1.120003	1.0095	1.061758	69.995275	down	68.046667	67.82358	0.223087	0.399263	-0.176176	69.480502	66.739499	43.935764	67.919998	67.919998	66.627503	63.740002	66.860001
CCL	2017-09-07	66.970001	67.190002	65.599998	65.660004	60.031189	4,908,300	66.355001	67.556518	67.556518	65.599998	67.640001	67.985001	67.1796	0.876875	67.679488	67.663315	66.947199	1.590004	1.050964	1.114582	69.738747	down	67.679488	67.663315	0.016173	0.322645	-0.306472	69.738751	66.23125	36.970219	67.744999	67.744999	66.872502	64.280001	67.940002
CCL	2017-09-08	65.75	66.050003	65.07	65.57	59.948902	6,086,200	65.610001	66.95576	66.95576	65.07	66.858	67.894501	67.169	1.023711	67.354952	67.508255	66.893191	0.980003	1.045896	1.101125	68.863375	down	67.354952	67.508255	-0.153303	0.227455	-0.380758	69.941922	65.847079	36.538312	67.479999	67.479999	66.872502	64.680001	68.239998
CCL	2017-09-11	66.93	68.029999	66.800003	67.650002	61.850594	6,671,200	67.352501	66.28288	68.029999	66.28288	66.562001	67.903001	67.219	1.020789	67.400344	67.518755	66.92287	2.459999	1.146903	1.237012	68.863375	down	67.400344	67.518755	-0.118411	0.158282	-0.276693	69.94458	65.861422	50.833608	67.479999	67.479999	66.872502	64.960001	68.129997
CCL	2017-09-12	67.82	68.18	67.629997	68.18	62.335167	2,634,900	67.952499	66.817691	68.18	66.817691	66.804001	67.910501	67.2712	1.022322	67.520291	67.567736	66.972169	0.550003	1.104267	1.168311	68.863375	down	67.520291	67.567736	-0.047445	0.117137	-0.164581	69.955144	65.865858	53.695789	67.479999	67.479999	66.872502	64.960001	67.459999
CCL	2017-09-13	67.910004	68.449997	67.839996	68.419998	62.554581	2,302,800	68.154999	67.385095	68.449997	67.385095	67.096001	67.896001	67.3346	1.012393	67.658708	67.630866	67.028947	0.610001	1.068963	1.11248	68.863375	down	67.658708	67.630866	0.027841	0.099278	-0.071436	69.920788	65.871214	54.974022	67.479999	67.479999	66.890002	64.975001	65.790001
CCL	2017-09-14	67.900002	69.080002	67.849998	68.739998	62.84716	3,187,200	68.3925	67.770047	69.080002	67.770047	67.712	67.8895	67.3786	1.006209	67.82506	67.713024	67.096047	1.230004	1.080466	1.124232	68.863375	down	67.82506	67.713024	0.112036	0.101829	0.010206	69.901919	65.877082	56.690734	67.479999	67.479999	67.180003	65.680003	65.879997
CCL	2017-09-15	67.269997	67.339996	65.080002	65.940002	60.287186	10,390,500	66.407499	68.081273	68.081273	65.080002	67.786	67.811	67.3878	1.094723	67.535051	67.581689	67.050712	3.659996	1.264718	1.377809	68.863375	down	67.535051	67.581689	-0.046638	0.072136	-0.118774	70.000447	65.621554	41.706612	67.075001	67.479999	67.215002	65.770001	66.099998
CCL	2017-09-18	65.5	66.089996	64.93	65.190002	59.60149	4,926,200	65.4275	67.244386	67.244386	64.93	67.294	67.697501	67.375	1.240941	67.174274	67.404527	66.977743	1.159996	1.257238	1.356028	68.863375	down	67.174274	67.404527	-0.230253	0.011658	-0.241911	70.179382	65.215619	38.751991	67.005001	67.41	67.360001	65.770001	66.419998
CCL	2017-09-19	65.199997	65.559998	64.639999	65.220001	59.628914	3,909,000	65.154999	66.335943	66.335943	64.639999	66.702	67.533501	67.3626	1.341931	66.873617	67.24271	66.908812	0.919999	1.233149	1.312425	68.863375	down	66.873617	67.24271	-0.369094	-0.064492	-0.304601	70.217364	64.849638	38.938327	66.860001	67.264999	67.467501	65.770001	65.839996
CCL	2017-09-20	65.239998	65.309998	63.939999	64.480003	58.952351	3,798,100	64.7425	65.745471	65.745471	63.939999	65.914001	67.343001	67.3372	1.491036	66.505369	67.038065	66.813564	1.369999	1.242924	1.318182	68.579545	down	66.505369	67.038065	-0.532697	-0.158133	-0.374564	70.325072	64.360929	36.026694	66.51	66.914999	67.467501	65.770001	66.599998
CCL	2017-09-21	64.669998	64.940002	64.199997	64.449997	58.924919	3,983,600	64.564999	65.243985	65.243985	64.199997	65.056001	67.1795	67.3068	1.621131	66.189158	66.846357	66.720875	0.740005	1.207001	1.260364	68.351093	down	66.189158	66.846357	-0.657199	-0.257946	-0.399253	70.421763	63.937238	35.909439	66.51	66.914999	67.662499	65.954998	67.209999
CCL	2017-09-22	64.5	64.639999	63.860001	64.330002	58.815208	3,513,500	64.332501	64.904492	64.904492	63.860001	64.734001	66.987001	67.27	1.721547	65.903134	66.65996	66.627116	0.779998	1.176501	1.212328	67.886983	down	65.903134	66.65996	-0.756826	-0.357722	-0.399104	70.430095	63.543906	35.413065	66.470002	66.875	67.787499	65.954998	66.019997
CCL	2017-09-25	63.810001	64.379997	63.080002	63.5	58.056362	5,020,400	63.6925	64.618496	64.618496	63.080002	64.396001	66.753501	67.225	1.8635	65.533421	66.425889	66.504484	1.299995	1.185322	1.221094	67.393283	down	65.533421	66.425889	-0.892468	-0.464672	-0.427797	70.480501	63.0265	32.107073	66.080002	66.485001	67.787499	65.954998	66.389999
CCL	2017-09-26	64.959999	66.25	64.779999	65.32	59.720337	6,144,300	65.327499	64.155498	66.25	64.155498	64.416	66.592001	67.191	1.839421	65.500587	66.343971	66.458033	2.75	1.297085	1.373985	67.393283	down	65.500587	66.343971	-0.843384	-0.540414	-0.30297	70.270842	62.913159	44.370698	66.080002	66.485001	67.787499	65.954998	64.57
CCL	2017-09-27	65.300003	65.68	63.549999	63.68	58.220928	3,948,200	64.552501	64.741499	65.68	63.549999	64.256	66.370501	67.1296	1.912288	65.220497	66.14664	66.349091	2.130001	1.356579	1.449587	67.393283	down	65.220497	66.14664	-0.926144	-0.61756	-0.308583	70.195077	62.545924	37.753052	65.209999	66.485001	67.829998	65.954998	65.199997
CCL	2017-09-28	63.119999	64.400002	63.009998	64.370003	58.851776	4,009,000	63.725001	64.647	64.647	63.009998	64.240001	66.162001	67.0816	1.890501	65.089651	66.015037	66.27148	1.390004	1.358966	1.443628	67.393283	down	65.089651	66.015037	-0.925386	-0.679125	-0.246261	69.943002	62.380999	41.693249	64.629999	66.449999	67.8725	65.954998	65.43
CCL	2017-09-29	64.339996	64.779999	63.77	64.57	59.034634	3,477,500	64.364999	64.186	64.779999	63.77	64.288001	65.9165	67.0214	1.750576	65.009705	65.907998	66.204755	1.009999	1.33404	1.400265	67.393283	down	65.009705	65.907998	-0.898293	-0.722959	-0.175334	69.417652	62.415349	42.822989	64.629999	66.449999	67.8725	65.954998	65.669998
CCL	2017-10-02	64.059998	64.550003	63.91	64.43	58.906628	3,339,200	64.2375	64.275499	64.550003	63.91	64.474001	65.681501	66.97	1.605983	64.92052	65.798516	66.135157	0.66	1.285894	1.326239	67.393283	down	64.92052	65.798516	-0.877997	-0.753966	-0.12403	68.893466	62.469535	42.206495	64.629999	66.449999	67.897499	66.554999	66.379997
CCL	2017-10-03	64.209999	64.599998	63.900002	64.099998	58.604919	4,081,600	64.202499	64.2565	64.599998	63.900002	64.23	65.538	66.9122	1.612998	64.794286	65.6727	66.055347	0.699996	1.244045	1.263615	67.393283	down	64.794286	65.6727	-0.878415	-0.778856	-0.099559	68.763997	62.312004	40.718452	64.629999	66.449999	67.897499	66.654999	65.93
CCL	2017-10-04	64.5	65.419998	64.449997	65.190002	59.60149	4,011,000	64.889999	64.2295	65.419998	64.2295	64.532001	65.449501	66.873	1.579072	64.855165	65.636945	66.021411	1.32	1.24947	1.269253	67.393283	down	64.855165	65.636945	-0.78178	-0.779441	-0.002339	68.607644	62.291357	47.324494	64.629999	66.449999	67.877501	66.654999	66.18
CCL	2017-10-05	64.959999	66.169998	64.919998	65.910004	60.259762	4,504,400	65.49	64.559749	66.169998	64.559749	64.840001	65.462001	66.8572	1.581813	65.017448	65.657171	66.017043	1.25	1.249508	1.267328	67.393283	down	65.017448	65.657171	-0.639723	-0.751497	0.111774	68.625626	62.298375	51.19342	64.629999	66.449999	67.7925	67.119999	64.660004
CCL	2017-10-06	65.919998	66.160004	65.190002	65.629997	60.003757	3,411,200	65.725	65.024875	66.160004	65.024875	65.052	65.465	66.843	1.582085	65.111686	65.655158	66.001864	0.970002	1.229543	1.237595	67.393283	down	65.111686	65.655158	-0.543472	-0.709892	0.16642	68.629171	62.30083	49.665651	64.629999	66.449999	67.76	67.119999	65.980003
CCL	2017-10-09	65.610001	66.480003	65.379997	66.449997	60.75346	3,157,100	65.979999	65.374937	66.480003	65.374937	65.456	65.405	66.844	1.516243	65.31758	65.714035	66.019438	1.100006	1.22029	1.223836	67.393283	down	65.31758	65.714035	-0.396455	-0.647205	0.25075	68.437486	62.372514	53.995507	64.745001	66.449999	68.127503	67.275002	66.019997
CCL	2017-10-10	66.639999	67.379997	66.559998	67.080002	61.329445	3,571,500	66.914999	65.677468	67.379997	65.677468	66.052	65.35	66.85	1.427648	65.588722	65.815218	66.061029	0.93	1.199555	1.194453	67.393283	down	65.588722	65.815218	-0.226496	-0.563063	0.336567	68.205295	62.494705	57.052285	65.194998	66.045	68.3325	67.445	65.779999
CCL	2017-10-11	67.129997	67.419998	66.919998	67.199997	61.439167	2,879,800	67.167498	66.296234	67.419998	66.296234	66.453999	65.289	66.8444	1.310857	65.83661	65.917794	66.105694	0.5	1.149587	1.125007	67.393283	down	65.83661	65.917794	-0.081184	-0.466687	0.385503	67.910713	62.667287	57.629754	65.594999	66.045	67.919998	67.445	65.82
CCL	2017-10-12	66.970001	67.440002	66.779999	66.860001	61.128315	2,727,900	67.012501	66.731866	67.440002	66.731866	66.643999	65.195	66.8316	1.100968	65.994055	65.987587	66.135275	0.660003	1.114617	1.078507	67.393283	down	65.994055	65.987587	0.006468	-0.372056	0.378524	67.396937	62.993064	55.358488	65.670002	66.045	67.919998	67.445	66.220001
CCL	2017-10-13	67.379997	68.019997	67	67.940002	62.115738	2,997,800	67.584999	66.872183	68.019997	66.872183	67.106	65.295	66.842	1.252587	66.293432	66.132211	66.206049	1.159996	1.117858	1.086656	64.250031	up	66.293432	66.132211	0.161221	-0.265401	0.426622	67.800174	62.789827	60.662054	65.96	66.045	67.744999	67.445	66.129997
CCL	2017-10-16	67.639999	68.32	67.300003	68.239998	62.390003	2,552,000	67.875	67.228591	68.32	67.228591	67.464	65.4475	66.8506	1.414351	66.592903	66.288343	66.285811	1.019997	1.110868	1.07999	64.570032	up	66.592903	66.288343	0.30456	-0.151409	0.455969	68.276201	62.618799	62.012105	66.384999	66.045	67.479999	67.445	67
CCL	2017-10-17	67.830002	68.5	67.82	68.129997	62.289444	1,877,900	68.07	67.551796	68.5	67.551796	67.673999	65.593	66.8532	1.534309	66.829379	66.424762	66.358132	0.68	1.080092	1.039991	65.040027	up	66.829379	66.424762	0.404617	-0.040203	0.444821	68.661618	62.524382	61.182952	66.709999	66.045	67.479999	67.445	66.790001
CCL	2017-10-18	68.160004	68.160004	67.050003	67.459999	61.676884	2,605,700	67.707503	67.810898	68.160004	67.050003	67.725999	65.742	66.8418	1.564926	66.926398	66.501446	66.401343	1.110001	1.082228	1.046992	65.040027	up	66.926398	66.501446	0.424952	0.052828	0.372124	68.871853	62.612147	56.249628	66.845001	66.045	67.479999	67.445	66.709999
CCL	2017-10-19	67.330002	67.379997	65.639999	65.790001	60.150047	4,742,800	66.535	67.7592	67.7592	65.639999	67.511999	65.809	66.7944	1.535101	66.751567	66.448746	66.377369	1.82	1.134926	1.124293	65.040027	up	66.751567	66.448746	0.302821	0.102826	0.199995	68.879201	62.738799	46.241209	66.939999	66.045	67.479999	67.479999	66.160004
CCL	2017-10-20	66.290001	66.669998	65.709999	65.879997	60.23233	2,640,200	66.137499	67.1471	67.1471	65.709999	67.099998	65.8865	66.7644	1.495108	66.61748	66.406617	66.357864	0.959999	1.122431	1.107863	65.040027	up	66.61748	66.406617	0.210863	0.124434	0.086429	68.876716	62.896283	46.790656	67.07	65.754999	67.479999	67.479999	66.510002
CCL	2017-10-23	65.800003	66.230003	65.559998	66.099998	60.433472	2,142,200	65.922501	66.642299	66.642299	65.559998	66.671998	66.0165	66.7368	1.385713	66.537867	66.383904	66.347751	0.670005	1.090115	1.064078	65.040027	up	66.537867	66.383904	0.153963	0.130339	0.023623	68.787926	63.245073	48.184837	67.029999	65.754999	67.2775	67.479999	65.699997
CCL	2017-10-24	66.25	66.419998	65.93	66.419998	60.726044	2,258,000	66.254999	66.2824	66.419998	65.93	66.329999	66.0715	66.7046	1.378425	66.519733	66.386578	66.350585	0.489998	1.04725	1.00667	65.040027	up	66.519733	66.386578	0.133155	0.130903	0.002253	68.828349	63.31465	50.227654	67.029999	65.754999	67.2075	67.41	65.639999
CCL	2017-10-25	66.410004	66.669998	65.720001	65.839996	60.195755	2,530,600	66.16	66.268699	66.669998	65.720001	66.005998	66.179499	66.6472	1.260787	66.415158	66.34609	66.330562	0.949997	1.040303	1.001002	65.040027	up	66.415158	66.34609	0.069068	0.118536	-0.049468	68.701073	63.657926	46.638582	67.029999	65.754999	67.0625	67.264999	66
CCL	2017-10-26	66.239998	66.879997	66.239998	66.599998	60.890614	2,149,500	66.489998	66.21435	66.879997	66.21435	66.167997	66.290999	66.6018	1.188895	66.443595	66.364898	66.341128	1.040001	1.040282	1.004902	65.040027	up	66.443595	66.364898	0.078697	0.110568	-0.031871	68.66879	63.913208	51.526394	67.029999	65.754999	66.7125	66.914999	67.25
CCL	2017-10-27	66.5	67.720001	66.019997	67.209999	61.448311	2,741,500	66.862499	66.352174	67.720001	66.019997	66.433998	66.422999	66.5958	1.133003	66.561504	66.427498	66.375201	1.700004	1.087405	1.074412	65.040027	up	66.561504	66.427498	0.134005	0.115255	0.01875	68.689005	64.156993	55.082716	67.029999	65.754999	66.7125	66.914999	65.940002
CCL	2017-10-30	67.209999	67.330002	65.989998	66.019997	60.360329	2,255,500	66.637499	66.607336	67.330002	65.989998	66.417998	66.502499	66.567	1.037562	66.478195	66.397313	66.361271	1.340004	1.105447	1.100972	65.040027	up	66.478195	66.397313	0.080882	0.108381	-0.027499	68.577624	64.427374	47.72646	66.860001	65.754999	66.672501	66.875	66.059998
CCL	2017-10-31	66.160004	66.800003	66.059998	66.389999	60.698605	2,589,200	66.352501	66.622418	66.800003	66.059998	66.411998	66.616999	66.5248	0.871557	66.464626	66.396771	66.362398	0.780006	1.082202	1.068875	65.040027	up	66.464626	66.396771	0.067855	0.100276	-0.032421	68.360113	64.873885	49.963972	66.639999	65.754999	66.282501	66.485001	66.18
CCL	2017-11-01	66.580002	66.660004	64.150002	64.57	59.034634	5,136,600	65.490002	66.487459	66.660004	64.150002	66.157999	66.585999	66.4504	0.933789	66.173145	66.261455	66.292108	2.510002	1.184187	1.212988	69.043966	down	66.173145	66.261455	-0.08831	0.062558	-0.150868	68.453577	64.718421	40.728942	65.935002	65.754999	66.282501	66.485001	66.910004
CCL	2017-11-02	64.57	65.68	64.18	65.199997	59.610626	5,120,100	64.907499	65.988731	65.988731	64.18	65.877998	66.550498	66.4	0.973494	66.02343	66.182828	66.24928	1.5	1.206745	1.241689	68.655067	down	66.02343	66.182828	-0.159398	0.018167	-0.177565	68.497486	64.603511	44.549599	65.935002	65.754999	65.8475	66.485001	67.029999
CCL	2017-11-03	65.330002	65.639999	65.209999	65.43	59.8209	1,719,000	65.4025	65.448115	65.639999	65.209999	65.521999	66.540499	66.345	0.984413	65.932133	66.127063	66.217151	0.440002	1.151978	1.16152	68.655067	down	65.932133	66.127063	-0.19493	-0.024452	-0.170478	68.509324	64.571673	45.920198	65.935002	66.135	65.539999	66.449999	66.550003
CCL	2017-11-06	65.370003	66.400002	65.370003	65.669998	60.040333	3,233,200	65.702502	65.425307	66.400002	65.370003	65.451999	66.501499	66.295	1.003454	65.891805	66.093207	66.195694	1.029999	1.143265	1.148368	68.655067	down	65.891805	66.093207	-0.201402	-0.059842	-0.14156	68.508406	64.494592	47.381705	65.935002	66.200001	65.539999	66.449999	65.410004
CCL	2017-11-07	66.870003	67.809998	66	66.379997	60.689465	3,575,300	66.765	65.563904	67.809998	65.563904	65.449998	66.466498	66.2516	0.994381	65.966911	66.11445	66.202922	2.14	1.214461	1.247531	68.655067	down	65.966911	66.11445	-0.147539	-0.077382	-0.070158	68.455259	64.477737	51.552971	65.98	66.200001	65.539999	66.449999	65.18
CCL	2017-11-08	65.889999	66.059998	65.160004	65.93	60.278034	2,530,400	65.76	66.164452	66.164452	65.160004	65.721998	66.402999	66.208	0.985586	65.961233	66.100787	66.192219	1.219993	1.214856	1.244777	68.655067	down	65.961233	66.100787	-0.139555	-0.089816	-0.049739	68.374171	64.431826	48.90669	65.98	66.325001	65.539999	66.449999	65.949997
CCL	2017-11-09	65.669998	66.459999	65.589996	66.18	60.506607	2,708,700	65.974998	65.962226	66.459999	65.589996	65.917999	66.368999	66.1608	0.980708	65.994889	66.106655	66.19174	0.870003	1.190223	1.2073	68.655067	down	65.994889	66.106655	-0.111766	-0.094206	-0.01756	68.330415	64.407582	50.429075	65.98	66.325001	65.539999	66.449999	66.599998
CCL	2017-11-10	65.790001	66.050003	63.599998	64.660004	59.11692	4,345,200	65.025002	65.968612	66.050003	63.599998	65.764	66.204999	66.0644	0.978416	65.789522	65.999496	66.131672	2.580002	1.289493	1.34457	68.655067	down	65.789522	65.999496	-0.209974	-0.11736	-0.092614	68.161831	64.248166	42.196687	65.704998	66.049999	65.539999	66.449999	68.129997
CCL	2017-11-13	64.459999	66.019997	64.449997	65.980003	60.323757	2,554,300	65.227499	65.496807	66.019997	64.449997	65.826001	66.091999	66.0014	0.853559	65.818827	65.998052	66.125724	1.57	1.309529	1.367113	68.655067	down	65.818827	65.998052	-0.179225	-0.129733	-0.049492	67.799117	64.384881	49.852785	65.704998	66.049999	65.539999	66.449999	67.699997
CCL	2017-11-14	65.93	66.330002	65.220001	66.019997	60.360329	2,399,000	65.875	65.362153	66.330002	65.220001	65.754001	65.986499	65.9824	0.706058	65.849776	65.999677	66.121578	1.110001	1.295277	1.341402	68.655067	down	65.849776	65.999677	-0.149901	-0.133766	-0.016135	67.398615	64.574383	50.068577	65.704998	66.049999	65.5975	66.449999	66.339996
CCL	2017-11-15	65.889999	66.18	65.419998	65.779999	60.1409	2,246,700	65.817499	65.618576	66.18	65.419998	65.724001	65.902499	65.9588	0.615679	65.839041	65.983405	66.108183	0.760002	1.257043	1.283262	68.655067	down	65.839041	65.983405	-0.144364	-0.135886	-0.008478	67.133857	64.67114	48.713892	65.704998	66.049999	65.619999	66.449999	66.349998
CCL	2017-11-16	66.019997	66.279999	65.68	65.82	60.177471	2,126,400	65.949999	65.718038	66.279999	65.68	65.652001	65.903999	65.962	0.615427	65.836112	65.971301	66.096881	0.599999	1.210112	1.214936	68.655067	down	65.836112	65.971301	-0.135189	-0.135746	0.000557	67.134853	64.673144	48.961758	65.704998	66.049999	65.82	66.449999	65.690002
CCL	2017-11-17	65.790001	66.309998	65.610001	66.220001	60.543186	1,839,200	65.9825	65.834018	66.309998	65.610001	65.964	65.920999	65.975	0.619412	65.895172	65.989723	66.10171	0.699997	1.173675	1.163442	68.655067	down	65.895172	65.989723	-0.094551	-0.127507	0.032956	67.159824	64.682174	51.486706	65.704998	66.049999	65.857501	66.449999	66.760002

Subsets and Splits

No community queries yet

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