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	2018-09-07	61.27	62.200001	61.200001	62.060001	58.415325	2,365,300	61.682501	61.378963	62.200001	61.200001	61.488001	60.929501	59.3044	1.016369	61.361044	60.731929	60.539872	1	0.863983	0.833317	59.547723	up	61.361044	60.731929	0.629115	0.611926	0.017189	62.962238	58.896764	61.825258	61.644999	59.875	58.265	60.980002	57.720001
CCL	2018-09-10	62.330002	62.720001	61.98	61.990002	58.34943	3,134,500	62.255001	61.530732	62.720001	61.530732	61.588001	61.049001	59.401	0.992036	61.457806	60.825119	60.59674	0.740001	0.855127	0.823985	59.878045	up	61.457806	60.825119	0.632687	0.616078	0.016609	63.033073	59.064929	61.080512	61.74	60.370001	58.265	60.980002	59.09
CCL	2018-09-11	61.779999	62.150002	61.720001	61.860001	58.22707	2,268,400	61.877501	61.892867	62.150002	61.720001	61.720001	61.192501	59.492	0.879742	61.519682	60.901777	60.64628	0.430001	0.824761	0.784587	59.878045	up	61.519682	60.901777	0.617905	0.616444	0.001462	62.951985	59.433017	59.643549	61.74	60.370001	58.135	60.935	59
CCL	2018-09-12	61.900002	62.580002	61.450001	62.529999	58.857716	2,517,800	62.115001	61.885184	62.580002	61.450001	62.036001	61.353001	59.5996	0.810212	61.675116	61.022386	60.720151	1.130001	0.846564	0.819128	59.878045	up	61.675116	61.022386	0.652729	0.623701	0.029029	62.973424	59.732578	64.304435	61.74	60.470001	58.135	60.935	57.540001
CCL	2018-09-13	61.639999	62.82	61.580002	62.700001	59.017735	2,817,500	62.185001	62.000092	62.82	61.580002	62.228001	61.528001	59.7184	0.689734	61.83279	61.146654	60.797792	1.239998	0.874666	0.861215	59.878045	up	61.83279	61.146654	0.686136	0.636188	0.049949	62.907468	60.148534	65.396481	61.789999	60.555001	58.2375	60.935	57.23
CCL	2018-09-14	62.790001	64.139999	62.669998	63.950001	60.194321	4,399,700	63.3875	62.092546	64.139999	62.092546	62.606001	61.734001	59.8596	0.766849	62.158515	61.354309	60.921408	1.470001	0.91719	0.922094	60.638717	up	62.158515	61.354309	0.804206	0.669791	0.134414	63.267698	60.200304	72.144525	62.449999	61.215	58.2375	60.935	56.48
CCL	2018-09-17	64.260002	65.370003	64.089996	64.82	61.013229	5,740,000	64.635	62.740023	65.370003	62.740023	63.172	61.946001	60.005	0.985844	62.567974	61.611027	61.074294	1.420002	0.953105	0.971885	61.814346	up	62.567974	61.611027	0.956947	0.727223	0.229725	63.917689	59.974313	75.696857	63.065001	61.830002	58.28	60.935	57.23
CCL	2018-09-18	64.709999	65.980003	64.540001	65.669998	61.813305	6,360,200	65.225	63.687512	65.980003	63.687512	63.934	62.192001	60.1596	1.250122	63.045209	61.911692	61.254518	1.440002	0.987884	1.018696	62.203913	up	63.045209	61.911692	1.133517	0.808481	0.325036	64.692245	59.691757	78.572052	63.515001	62.135002	58.6475	60.935	54.75
CCL	2018-09-19	65.559998	66.370003	65.449997	66.209999	62.321598	4,030,200	65.897499	64.456256	66.370003	64.456256	64.67	62.430001	60.3074	1.524435	63.5321	62.230085	61.448851	0.920006	0.983035	1.008827	62.883518	up	63.5321	62.230085	1.302015	0.907188	0.394827	65.478871	59.38113	80.176572	63.785002	62.330002	58.667501	60.935	55.849998
CCL	2018-09-20	66.730003	67.290001	66.239998	66.940002	63.00872	3,687,400	66.800001	65.176878	67.290001	65.176878	65.518	62.683501	60.4864	1.819419	64.056392	62.578968	61.66419	1.080002	0.989961	1.015945	63.717165	up	64.056392	62.578968	1.477425	1.021235	0.456189	66.322339	59.044663	82.125165	64.370001	62.790001	58.667501	60.935	54.27
CCL	2018-09-21	67	67.589996	66.82	67.169998	63.225212	5,272,700	67.144999	65.988439	67.589996	65.988439	66.161999	62.992001	60.6618	2.029862	64.535409	62.919044	61.880104	0.769996	0.97425	0.99135	64.230948	up	64.535409	62.919044	1.616365	1.140261	0.476103	67.051725	58.932276	82.702086	64.519999	63.374998	58.8675	60.935	54.07
CCL	2018-09-24	66.900002	67	65.910004	66.809998	62.88636	3,609,300	66.655001	66.566719	67	65.910004	66.559999	63.271001	60.837	2.15458	64.885345	63.207263	62.073433	1.259994	0.99466	1.018214	64.230948	up	64.885345	63.207263	1.678083	1.247826	0.430257	67.580161	58.96184	78.434815	64.519999	63.414999	58.8675	60.935	54.139999
CCL	2018-09-25	66.839996	67.040001	66.529999	66.599998	62.688694	3,043,900	66.752499	66.61086	67.040001	66.529999	66.745999	63.516	61.001	2.243303	65.149138	63.458576	62.250946	0.510002	0.960042	0.967393	64.230948	up	65.149138	63.458576	1.690562	1.336373	0.354189	68.002607	59.029394	75.972236	64.584999	63.964998	59.0775	60.935	56.040001
CCL	2018-09-26	67.150002	67.690002	66.860001	66.980003	63.046371	4,701,500	67.170002	66.681679	67.690002	66.681679	66.9	63.778001	61.1688	2.32931	65.43081	63.719423	62.436399	1.090004	0.969325	0.979654	64.336039	up	65.43081	63.719423	1.711387	1.411376	0.300011	68.436621	59.11938	77.357584	65.18	64.185001	59.205001	60.935	57.75
CCL	2018-09-27	61.889999	64.040001	61.139999	63.740002	59.996651	14,342,300	62.7025	66.925841	66.925841	61.139999	66.26	63.849501	61.253	2.303684	65.170685	63.720947	62.48752	5.840004	1.31723	1.465689	66.987067	down	65.170685	63.720947	1.449738	1.419048	0.03069	68.456868	59.242133	50.580267	64.415001	64.185001	59.600002	60.935	57.07
CCL	2018-09-28	63.759998	64.379997	63.290001	63.77	60.024891	6,356,300	63.799999	64.81417	64.81417	63.290001	65.58	63.959	61.3512	2.241336	64.955195	63.724581	62.537814	1.089996	1.300999	1.42812	66.987067	down	64.955195	63.724581	1.230615	1.381361	-0.150747	68.441672	59.476329	50.750248	64.415001	64.185001	59.840001	60.935	56.860001
CCL	2018-10-01	63.720001	64.769997	63.349998	63.549999	59.817814	4,563,500	63.847499	64.307085	64.769997	63.349998	64.928	64.062	61.4594	2.168037	64.739011	63.711649	62.577507	1.419999	1.309499	1.427308	66.987067	down	64.739011	63.711649	1.027362	1.310562	-0.283199	68.398073	59.725927	49.408056	64.415001	64.225	59.840001	60.935	57.25
CCL	2018-10-02	63.549999	63.91	63.119999	63.119999	59.413067	3,726,100	63.424999	64.077292	64.077292	63.119999	64.232001	64.158	61.5588	2.075157	64.489932	63.667823	62.598781	0.790001	1.272392	1.363577	66.987067	down	64.489932	63.667823	0.82211	1.212871	-0.390762	68.308315	60.007686	46.802651	64.415001	64.225	59.840001	60.935	58.669998
CCL	2018-10-03	63.099998	63.389999	62.540001	62.619999	58.942432	3,515,400	62.912499	63.751145	63.751145	62.540001	63.36	64.2415	61.6562	1.970226	64.20225	63.590206	62.599614	0.849998	1.242221	1.312219	66.901658	down	64.20225	63.590206	0.612044	1.092706	-0.480662	68.181952	60.301048	43.90355	64.415001	64.225	59.840001	60.935	58.119999
CCL	2018-10-04	62.59	62.709999	61.369999	61.689999	58.067043	4,576,500	62.089999	63.331822	63.331822	61.369999	62.949999	64.239	61.7346	1.973596	63.81575	63.44945	62.563942	1.34	1.249205	1.314997	65.984991	down	63.81575	63.44945	0.3663	0.947425	-0.581125	68.186192	60.291808	39.05743	64.415001	64.225	60.057501	60.855002	58.540001
CCL	2018-10-05	61.68	61.799999	60.18	60.580002	57.02224	4,292,600	61.06	62.710911	62.710911	60.18	62.312	64.165	61.7928	2.084242	63.317943	63.236898	62.486141	1.619999	1.275691	1.345497	65.026492	down	63.317943	63.236898	0.081044	0.774149	-0.693104	68.333485	59.996515	34.204527	63.935001	63.935001	60.2775	60.500002	57.77
CCL	2018-10-08	60.330002	61.119999	59.939999	61.09	57.502285	3,125,500	60.62	61.885456	61.885456	59.939999	61.82	64.12	61.8502	2.142573	62.975182	63.077869	62.43139	1.18	1.268856	1.328948	64.516842	down	62.975182	63.077869	-0.102687	0.598781	-0.701468	68.405146	59.834854	38.015306	63.815001	63.815001	60.655	60.300002	58.900002
CCL	2018-10-09	60.360001	61.23	60.189999	60.52	56.965763	3,078,000	60.575	61.252728	61.252728	60.189999	61.3	64.053	61.886	2.235884	62.597462	62.888397	62.356434	1.040001	1.252509	1.300053	64.516842	down	62.597462	62.888397	-0.290935	0.420838	-0.711773	68.524769	59.581231	35.537882	62.354998	63.815001	60.74	60.225001	59.240002
CCL	2018-10-10	60.52	60.630001	59.009998	59.060001	55.591503	4,235,100	59.805	60.913864	60.913864	59.009998	60.588	63.8795	61.8824	2.481435	62.053237	62.604812	62.227162	1.620003	1.278758	1.332048	63.816144	down	62.053237	62.604812	-0.551575	0.226355	-0.777931	68.84237	58.91663	30.122857	61.889998	63.35	60.74	60.100001	59.849998
CCL	2018-10-11	59.119999	59.139999	57.509998	57.849998	54.45256	5,871,600	58.404999	60.359432	60.359432	57.509998	59.82	63.637	61.867	2.817057	61.406585	62.252604	62.055508	1.630001	1.303847	1.361843	62.410528	down	61.406585	62.252604	-0.846019	0.011881	-0.857899	69.271114	58.002885	26.516683	61.139998	62.6	60.74	60.100001	59.959999
CCL	2018-10-12	58.91	58.959999	57.549999	58.240002	54.81966	3,059,200	58.415	59.382215	59.382215	57.549999	59.352	63.3515	61.8548	3.062333	60.919418	61.955374	61.905881	1.41	1.31143	1.366659	62.354976	down	60.919418	61.955374	-1.035956	-0.197687	-0.838269	69.476166	57.226833	29.448417	60.709999	62.6	60.759999	59.49	59.049999
CCL	2018-10-15	58.23	58.66	57.709999	57.720001	54.3302	3,188,600	58.08	58.898608	58.898608	57.709999	58.678	62.9965	61.8282	3.286468	60.4272	61.641643	61.741728	0.950001	1.285613	1.324993	62.159979	down	60.4272	61.641643	-1.214442	-0.401038	-0.813405	69.569437	56.423563	27.852815	60.449999	62.6	60.759999	59.49	59.880001
CCL	2018-10-16	58.459999	59.27	58.200001	59.09	55.619743	3,061,400	58.755	58.489304	59.27	58.200001	58.392	62.6675	61.8418	3.333758	60.221477	61.452632	61.637739	1.549999	1.304498	1.347494	62.159979	down	60.221477	61.452632	-1.231155	-0.567061	-0.664094	69.335017	55.999983	37.466238	60.109999	62.6	61.055	59.585001	60.040001
CCL	2018-10-17	58.77	59.369999	58.490002	59	55.535023	3,000,100	58.9075	58.622152	59.369999	58.490002	58.38	62.307	61.848	3.320328	60.033558	61.270956	61.534298	0.879997	1.274176	1.300744	62.159979	down	60.033558	61.270956	-1.237398	-0.701129	-0.536269	68.947656	55.666344	37.116349	59.654999	62.6	61.055	59.585001	60.75
CCL	2018-10-18	58.869999	59.07	57.32	57.540001	54.16077	2,714,100	58.2	58.764826	59.07	57.32	58.318001	61.837	61.8268	3.2952	59.649934	60.994589	61.377659	1.75	1.308164	1.34567	62.159979	down	59.649934	60.994589	-1.344655	-0.829834	-0.514821	68.427401	55.246599	31.910216	59.275	62.505001	61.105	59.585001	61.400002
CCL	2018-10-19	57.450001	57.919998	57.049999	57.23	53.868973	3,208,100	57.4125	58.482413	58.482413	57.049999	58.116	61.34	61.7846	3.196643	59.277636	60.71573	61.215006	0.869999	1.276866	1.298103	61.379306	down	59.277636	60.71573	-1.438094	-0.951486	-0.486608	67.733286	54.946715	30.918552	59.14	62.370001	61.1725	59.635001	60.549999
CCL	2018-10-22	57.490002	57.66	56.450001	56.48	53.163021	2,913,700	57.020001	57.947456	57.947456	56.450001	57.868	60.8235	61.7222	3.099365	58.847231	60.401972	61.029319	1.209999	1.27209	1.289292	60.922877	down	58.847231	60.401972	-1.554742	-1.072137	-0.482605	67.022231	54.624769	28.602632	58.540001	62.070002	61.832499	60.295	61.939999
CCL	2018-10-23	55.939999	57.439999	55.52	57.23	53.868973	4,782,700	56.5325	57.483729	57.483729	55.52	57.496	60.355	61.687	2.880705	58.598426	60.167012	60.880327	1.919999	1.318369	1.352363	60.537088	down	58.598426	60.167012	-1.568586	-1.171427	-0.397159	66.11641	54.593591	33.932051	57.445	61.605001	62.447501	60.950001	60.73
CCL	2018-10-24	56.560001	56.810001	54.650002	54.75	51.534622	5,367,100	55.692501	57.008114	57.008114	54.650002	56.646	59.7435	61.5956	2.692264	58.00636	59.765751	60.639922	2.579998	1.408486	1.475126	60.155381	down	58.00636	59.765751	-1.759391	-1.28902	-0.470371	65.128029	54.358972	26.806573	57.010001	61.170002	62.825002	61.355002	60.290001
CCL	2018-10-25	55.380001	56.169998	54.580002	55.849998	52.570026	4,876,700	55.495	56.350308	56.350308	54.580002	56.308	59.349	61.5286	2.653619	57.674612	59.475696	60.452081	1.589996	1.421451	1.486613	59.83484	down	57.674612	59.475696	-1.801083	-1.391432	-0.409651	64.656238	54.041762	33.479052	56.975001	61.135002	63.057502	61.590002	61.080002
CCL	2018-10-26	55.380001	55.509998	54.049999	54.27	51.082809	5,669,700	54.8025	55.922654	55.922654	54.049999	55.716	58.874	61.4174	2.670804	57.150826	59.090089	60.209647	1.799999	1.44849	1.517952	59.333854	down	57.150826	59.090089	-1.939263	-1.500999	-0.438264	64.215608	53.532392	29.341472	56.709999	60.870001	63.580001	62.050001	58.299999
CCL	2018-10-29	55.200001	55.439999	53.470001	54.07	50.894554	4,332,900	54.545	55.362577	55.439999	53.470001	55.234	58.4	61.2872	2.638287	56.676853	58.71823	59.968876	1.969998	1.48574	1.563157	59.14447	down	56.676853	58.71823	-2.041378	-1.609074	-0.432303	63.676574	53.123426	28.855337	56.42	60.580002	63.947498	62.199999	58.900002
CCL	2018-10-30	54.09	54.459999	53.57	54.139999	50.960445	5,164,500	54.065	54.953788	54.953788	53.57	54.615999	57.951	61.155	2.55557	56.286567	58.379102	59.740293	0.889999	1.443187	1.495841	58.502522	down	56.286567	58.379102	-2.092534	-1.705766	-0.386768	63.062139	52.839861	29.296867	56.270001	60.580002	63.967499	62.199999	56.73
CCL	2018-10-31	55.18	56.419998	55.119999	56.040001	52.748863	5,108,400	55.69	54.509394	56.419998	54.509394	54.874	57.622	61.0468	2.337062	56.248634	58.205835	59.595183	2.279999	1.50296	1.574257	58.502522	down	56.248634	58.205835	-1.957201	-1.756053	-0.201148	62.296125	52.947876	40.15369	55.695	60.580002	64.274999	62.199999	56.349998
CCL	2018-11-01	56.389999	57.959999	56.259998	57.75	54.358437	4,028,200	57.089999	55.099697	57.959999	55.099697	55.254	57.425	60.9644	2.133282	56.479613	58.17207	59.522823	1.919998	1.532748	1.608831	58.502522	down	56.479613	58.17207	-1.692456	-1.743334	0.050878	61.691564	53.158437	47.906733	55.715	59.119999	64.682501	62.250002	56.07
CCL	2018-11-02	58.150002	58.259998	56.529999	57.07	53.718376	3,138,900	57.5025	56.094848	58.259998	56.094848	55.814	57.2495	60.8858	2.000301	56.570442	58.090435	59.426634	1.729999	1.546837	1.620948	58.502522	down	56.570442	58.090435	-1.519993	-1.698666	0.178673	61.250103	53.248897	45.388596	55.865	59.119999	64.300001	62.250002	56.52
CCL	2018-11-05	56.75	57.119999	56.509998	56.860001	53.520706	2,907,000	56.81	56.798674	57.119999	56.509998	56.372	57.038	60.7984	1.784886	56.61499	57.999292	59.325982	0.610001	1.479921	1.519853	58.502522	down	56.61499	57.999292	-1.384302	-1.635793	0.251491	60.607772	53.468228	44.608773	55.865	59.119999	64.300001	62.250002	56.59
CCL	2018-11-06	56.299999	57.43	56.119999	57.25	53.887806	3,252,400	56.775	56.804337	57.43	56.119999	56.994	56.8745	60.7094	1.588056	56.712684	57.943788	59.244571	1.310001	1.467783	1.498868	58.502522	down	56.712684	57.943788	-1.231105	-1.554855	0.32375	60.050612	53.698388	46.448904	55.865	58.690001	64.32	62.250002	56.330002
CCL	2018-11-07	57.59	58.740002	57.150002	58.669998	55.224407	4,124,300	58.037501	56.789668	58.740002	56.789668	57.52	56.855	60.648	1.561988	57.013809	57.997582	59.222039	1.59	1.476513	1.507981	53.421059	up	57.013809	57.997582	-0.983773	-1.440639	0.456866	59.978975	53.731025	52.620619	56.105002	58.43	64.32	62.250002	56.34
CCL	2018-11-08	58.310001	59.990002	57.91	58.119999	54.706707	4,268,200	58.582501	57.413584	59.990002	57.413584	57.594	56.8685	60.5642	1.572174	57.183992	58.00665	59.178821	2.080002	1.51962	1.565183	54.254452	up	57.183992	58.00665	-0.822658	-1.317043	0.494385	60.012847	53.724153	50.207043	56.730002	58.09	64.32	62.250002	56.209999
CCL	2018-11-09	57.93	58.84	57.900002	58.540001	55.102039	2,587,000	58.302501	57.998042	58.84	57.900002	57.888	56.8835	60.5034	1.587306	57.392609	58.046157	59.15377	0.939998	1.478218	1.502665	54.254452	up	57.392609	58.046157	-0.653548	-1.184344	0.530795	60.058112	53.708888	52.016993	56.780001	57.635	64.32	62.250002	55.009998
CCL	2018-11-12	57.990002	58.220001	57.580002	57.77	54.377266	2,340,600	57.890001	58.150272	58.220001	57.580002	58.07	56.886	60.429	1.588731	57.450669	58.025701	59.099504	0.959999	1.441202	1.448398	54.254452	up	57.450669	58.025701	-0.575032	-1.062481	0.487449	60.063463	53.708537	48.533874	57.555001	57.350001	63.935001	62.250002	49.790001
CCL	2018-11-13	58.560001	59.650002	58.5	58.900002	55.440899	3,567,600	58.902501	58.020136	59.650002	58.020136	58.4	56.8765	60.383	1.575371	57.673643	58.090464	59.09168	1.880002	1.472545	1.491558	54.600326	up	57.673643	58.090464	-0.416821	-0.933349	0.516528	60.027241	53.725759	53.459144	58.055001	57.350001	63.815001	62.455002	47.860001
CCL	2018-11-14	59.41	59.939999	58.599998	59.240002	55.760937	3,835,900	59.2975	58.461319	59.939999	58.461319	58.514001	56.8885	60.3488	1.593211	57.914622	58.175615	59.097497	1.340001	1.463078	1.476403	54.840791	up	57.914622	58.175615	-0.260994	-0.798878	0.537885	60.074921	53.702079	54.85894	58.055001	57.050001	63.084999	62.455002	46.209999
CCL	2018-11-15	58.66	60.09	58.41	59.849998	56.335102	3,497,000	59.2525	58.879409	60.09	58.41	58.860001	57.004	60.311	1.721494	58.212372	58.299643	59.127007	1.68	1.478572	1.496762	54.840791	up	58.212372	58.299643	-0.087272	-0.656557	0.569285	60.446988	53.561012	57.338093	58.105	56.780001	62.619999	62.455002	47.5
CCL	2018-11-16	59.529999	60.27	59.529999	59.959999	56.438644	2,779,800	59.822499	59.065954	60.27	59.065954	59.144	57.1405	60.269	1.844216	58.481237	58.422633	59.159673	0.740001	1.425817	1.421086	55.636741	up	58.481237	58.422633	0.058605	-0.513525	0.572129	60.828931	53.452069	57.788307	58.195	56.870001	61.869999	62.455002	48.130001
CCL	2018-11-19	59.959999	60.259998	58.84	59.049999	55.582088	3,106,700	59.527499	59.444227	60.259998	58.84	59.4	57.269	60.2102	1.884859	58.568739	58.469104	59.155372	1.419998	1.425401	1.420977	55.636741	up	58.568739	58.469104	0.099635	-0.390893	0.490528	61.038718	53.499282	52.822113	58.710001	56.870001	61.655	62.455002	48.68
CCL	2018-11-20	58.389999	60.200001	58.080002	59.880001	56.363346	5,681,500	59.137501	59.485863	60.200001	58.080002	59.596	57.4015	60.1706	1.973053	58.770472	58.573615	59.183789	2.119999	1.475016	1.49088	55.636741	up	58.770472	58.573615	0.196857	-0.273343	0.470199	61.347607	53.455393	56.494515	58.925001	56.870001	61.524999	62.455002	49.299999
CCL	2018-11-21	59.549999	60.32	59.389999	60.040001	56.989819	3,616,000	59.825	59.311682	60.32	59.311682	59.756	57.666	60.1208	1.953376	58.965784	58.682236	59.217366	0.930001	1.436086	1.434792	55.636741	up	58.965784	58.682236	0.283548	-0.161965	0.445512	61.572752	53.759248	57.186376	58.950001	56.895001	61.354999	62.6	49.849998
CCL	2018-11-23	59.779999	61.099998	59.779999	60.75	57.66375	2,044,400	60.352499	59.568341	61.099998	59.568341	59.936	57.911	60.0818	2.019778	59.240279	58.835404	59.277469	1.319999	1.427794	1.423312	56.170061	up	59.240279	58.835404	0.404875	-0.048597	0.453472	61.950557	53.871443	60.210283	59.34	57.285	61.127499	62.6	47.369999
CCL	2018-11-26	61.200001	61.490002	60.630001	61.400002	58.280727	3,274,000	61.180002	59.96042	61.490002	59.96042	60.224001	58.2675	60.0308	1.971975	59.572544	59.025374	59.360706	0.860001	1.387237	1.366981	56.959058	up	59.572544	59.025374	0.54717	0.070556	0.476613	62.211449	54.323551	62.800662	59.785002	57.480002	60.890001	62.505001	50.049999
CCL	2018-11-27	60.759998	61.029999	60.259998	60.549999	57.473907	3,890,600	60.649999	60.570211	61.029999	60.259998	60.524001	58.5915	59.9454	1.767786	59.722922	59.138309	59.407345	1.140004	1.369578	1.344284	56.959058	up	59.722922	59.138309	0.584612	0.173368	0.411245	62.127072	55.055929	57.526529	59.785002	57.480002	60.755	62.370001	50.639999
CCL	2018-11-28	60.43	62.52	60.360001	61.939999	58.793289	3,608,400	61.3125	60.610105	62.52	60.360001	60.936	58.9815	59.8708	1.584976	60.06401	59.345842	59.506665	2.159999	1.426037	1.425855	57.162435	up	60.06401	59.345842	0.718168	0.282328	0.435841	62.151453	55.811548	62.998955	60.300001	57.995001	60.305001	62.070002	51.900002
CCL	2018-11-29	61.59	61.720001	60.34	60.73	57.64476	6,206,700	61.095	60.961302	61.720001	60.34	61.074	59.216	59.7612	1.46962	60.16647	59.448372	59.554639	1.599999	1.438462	1.44327	57.162435	up	60.16647	59.448372	0.718098	0.369482	0.348616	62.15524	56.27676	56.209614	60.300001	57.995001	59.525	61.605001	51.990002
CCL	2018-11-30	60.459999	60.580002	59.099998	60.290001	57.227116	5,744,700	60.1075	61.028151	61.028151	59.099998	60.982	59.343	59.6282	1.445822	60.185475	59.510715	59.583476	1.630002	1.452144	1.461943	57.162435	up	60.185475	59.510715	0.67476	0.430537	0.244223	62.234644	56.451356	53.933449	60.300001	57.995001	59.090001	61.170002	52.290001
CCL	2018-12-03	60.599998	61.310001	60.470001	61.080002	57.976982	3,997,600	60.865001	60.567826	61.310001	60.470001	60.918	59.5435	59.5064	1.391029	60.323095	59.626959	59.642164	1.02	1.421276	1.417748	57.162435	up	60.323095	59.626959	0.696136	0.483657	0.212479	62.325558	56.761443	57.278482	60.300001	57.995001	59.055001	61.135002	52.400002
CCL	2018-12-04	59.860001	60.029999	58.080002	58.299999	55.338211	5,198,400	59.0675	60.716413	60.716413	58.080002	60.468	59.6155	59.3362	1.27745	60.011849	59.528665	59.58953	3	1.534042	1.575974	57.162435	up	60.011849	59.528665	0.483184	0.483563	-0.000379	62.170401	57.060599	44.917953	60.300001	57.995001	58.79	60.870001	52.200001
CCL	2018-12-06	57.450001	58.950001	57.09	58.900002	55.907734	4,443,600	58.097501	59.891957	59.891957	57.09	59.860001	59.698	59.1822	1.16497	59.840796	59.482098	59.562489	1.860001	1.557325	1.604376	57.162435	up	59.840796	59.482098	0.358698	0.45859	-0.099892	62.027939	57.368061	47.54879	59.805	58.045	58.500001	60.580002	52.919998
CCL	2018-12-07	58.310001	58.98	56.580002	56.73	53.847969	3,104,400	57.650001	58.994729	58.994729	56.580002	59.060001	59.601	58.9772	1.324863	59.362212	59.278239	59.451411	2.399998	1.617516	1.683939	62.245196	down	59.362212	59.278239	0.083973	0.383666	-0.299693	62.250727	56.951274	40.090826	59.550001	58.82	58.425001	60.580002	52.73
CCL	2018-12-10	56.669998	56.860001	55.450001	56.349998	53.487274	4,973,400	56.3325	58.322365	58.322365	55.450001	58.272	59.5125	58.8294	1.479135	58.898794	59.061332	59.329787	1.41	1.602693	1.656545	61.124635	down	58.898794	59.061332	-0.162538	0.274426	-0.436963	62.470771	56.554229	38.939028	58.985001	58.985001	58.137501	60.580002	53.540001
CCL	2018-12-11	57.299999	57.43	55.779999	56.07	53.221497	2,909,300	56.645	57.327432	57.43	55.779999	57.27	59.389	58.6754	1.657026	58.463595	58.839752	59.201953	1.650001	1.606073	1.65589	61.124635	down	58.463595	58.839752	-0.376157	0.144309	-0.520466	62.703053	56.074947	38.071106	58.985001	58.985001	57.4175	60.580002	54.880001
CCL	2018-12-12	57.48	57.52	56.470001	56.52	53.64864	2,505,900	56.9975	56.986216	57.52	56.470001	56.914	59.3265	58.5348	1.742667	58.164581	58.667918	59.096778	1.45	1.594925	1.635301	61.124635	down	58.164581	58.667918	-0.503338	0.01478	-0.518117	62.811834	55.841166	40.371446	58.585001	58.985001	57.492499	60.580002	54.52
CCL	2018-12-13	56.84	56.959999	56.09	56.59	53.715084	2,813,500	56.62	56.991858	56.991858	56.09	56.452	59.211	58.4042	1.845914	57.922337	58.513998	58.998473	0.869999	1.543144	1.558771	61.124635	down	57.922337	58.513998	-0.591661	-0.106508	-0.485153	62.902829	55.519171	40.740194	58.380001	58.985001	57.492499	60.580002	54.27
CCL	2018-12-14	55.880001	56.799999	55.779999	56.330002	53.468292	4,024,800	56.1975	56.805929	56.805929	55.779999	56.372	59.0655	58.2784	1.954973	57.677363	58.352221	58.893827	1.02	1.505777	1.504894	60.804681	down	57.677363	58.352221	-0.674858	-0.220178	-0.45468	62.975447	55.155553	39.756766	58.380001	58.985001	57.2775	60.580002	55.02
CCL	2018-12-17	56.799999	57.009998	56.040001	56.34	53.477787	5,204,200	56.5475	56.501715	57.009998	56.040001	56.37	58.89	58.1714	2.036682	57.471615	58.203167	58.793677	0.969997	1.467507	1.451404	60.804681	down	57.471615	58.203167	-0.731553	-0.322453	-0.4091	62.963365	54.816636	39.816928	57.74	58.985001	57.267501	60.580002	55.509998
CCL	2018-12-18	56.950001	57.310001	56.189999	56.209999	53.354389	5,103,100	56.665	56.524607	57.310001	56.189999	56.398	58.7025	58.084	2.104479	57.27752	58.055525	58.692356	1.120002	1.442685	1.418264	60.804681	down	57.27752	58.055525	-0.778005	-0.413564	-0.364442	62.911458	54.493542	39.267806	57.215001	58.985001	57.410001	60.580002	56.400002
CCL	2018-12-19	56.43	57.200001	54.860001	55.009998	52.215351	5,866,000	55.875	56.594804	57.200001	54.860001	56.096	58.5005	57.9624	2.257683	56.92867	57.829931	58.54795	2.34	1.506779	1.510438	60.561314	down	56.92867	57.829931	-0.90126	-0.511103	-0.390157	63.015867	53.985134	34.533459	56.920001	58.690001	57.207501	60.580002	56.259998
CCL	2018-12-20	52.150002	52.68	48.740002	49.790001	47.26054	11,301,100	50.840001	56.234902	56.234902	48.740002	54.736	57.996	57.7478	2.953365	55.830414	57.23438	58.204501	6.269996	1.847009	1.986393	56.669181	down	55.830414	57.23438	-1.403967	-0.689676	-0.714291	63.90273	52.089271	22.068889	53.130001	55.630001	57.452501	60.580002	57.43
CCL	2018-12-21	50.41	50.639999	47.580002	47.860001	45.428589	8,078,800	49.122501	53.537452	53.537452	47.580002	53.042	57.387	57.5238	3.676868	54.604196	56.539982	57.798834	3.059997	1.933651	2.093754	55.391262	down	54.604196	56.539982	-1.935786	-0.938898	-0.996888	64.740736	50.033264	19.295756	52.550001	55.050001	57.702501	60.580002	57.580002
CCL	2018-12-24	47.459999	47.66	46.169998	46.209999	43.862411	3,631,600	46.874999	51.329976	51.329976	46.169998	51.016	56.66	57.291	4.35233	53.312781	55.774798	57.34437	1.690003	1.916247	2.053379	53.075135	down	53.312781	55.774798	-2.462017	-1.243522	-1.218495	65.364661	47.955339	17.294882	51.844999	54.344999	57.552501	60.580002	57.709999
CCL	2018-12-26	46.310001	47.509998	45.639999	47.5	45.086876	7,955,200	46.74	49.102488	49.102488	45.639999	49.274	55.965	57.0762	4.65488	52.418507	55.16185	56.958316	1.869999	1.912944	2.035041	52.680121	down	52.418507	55.16185	-2.743343	-1.543486	-1.199857	65.274761	46.655239	23.935805	51.475	54.08	57.4425	60.580002	58.18
CCL	2018-12-27	47.610001	48.150002	46.389999	48.130001	45.684875	5,078,900	47.570001	47.921244	48.150002	46.389999	47.898	55.344	56.8844	4.835954	51.758737	54.640972	56.612108	1.760003	1.90202	2.007537	52.680121	down	51.758737	54.640972	-2.882235	-1.811236	-1.071	65.015907	45.672093	27.017916	51.475	54.08	57.5325	60.580002	58.560001
CCL	2018-12-28	48.459999	49.360001	48.130001	48.68	46.206936	4,797,200	48.6575	47.745622	49.360001	47.745622	47.676	54.681	56.6762	4.792828	51.285085	54.199419	56.301045	1.23	1.854018	1.929783	52.680121	down	51.285085	54.199419	-2.914334	-2.031855	-0.882478	64.266656	45.095344	29.696173	51.475	54.08	57.790001	60.580002	58.310001
CCL	2018-12-31	48.900002	49.369999	48.5	49.299999	46.795433	3,970,700	49.0175	48.201561	49.369999	48.201561	47.964	54.1095	56.4822	4.714397	50.979687	53.836499	56.026494	0.869999	1.783731	1.823805	52.680121	down	50.979687	53.836499	-2.856811	-2.196847	-0.659965	63.538295	44.680705	32.694641	51.475	54.08	57.897501	60.580002	56.959999
CCL	2019-01-02	48.939999	50.099998	48.619999	49.849998	47.317493	3,926,800	49.377499	48.609531	50.099998	48.609531	48.692	53.5875	56.3284	4.569812	50.805889	53.541202	55.784279	1.479999	1.762036	1.789424	52.680121	down	50.805889	53.541202	-2.735313	-2.30454	-0.430774	62.727124	44.447876	35.329645	51.42	54.08	57.922501	60.580002	56.630001
CCL	2019-01-03	49.27	49.41	47.330002	47.369999	44.963486	6,128,200	48.345	48.993515	49.41	47.330002	48.665999	52.902	56.1312	4.412315	50.27729	53.084076	55.454307	2.519996	1.816176	1.862481	52.680121	down	50.27729	53.084076	-2.806786	-2.404989	-0.401797	61.72663	44.07737	29.686022	49.16	54.08	58.3125	60.580002	56.82
CCL	2019-01-04	48.439999	50.419998	48.330002	50.049999	47.507336	4,568,300	49.31	48.669257	50.419998	48.330002	49.049999	52.4895	56.0026	4.26426	50.242323	52.85933	55.242373	3.049999	1.904306	1.981233	52.680121	down	50.242323	52.85933	-2.617007	-2.447393	-0.169615	61.018019	43.96098	40.708497	48.139999	54.08	58.632502	60.580002	56.57
CCL	2019-01-07	51.009998	51.240002	50.330002	50.639999	48.06736	4,694,900	50.805	48.989628	51.240002	48.989628	49.441999	52.0765	55.8708	4.00269	50.303504	52.694935	55.061888	1.190003	1.853284	1.90211	52.680121	down	50.303504	52.694935	-2.391431	-2.4362	0.044769	60.08188	44.071119	42.833129	48.440001	54.08	58.632502	60.580002	57.049999
CCL	2019-01-08	52.400002	52.52	51.48	51.900002	49.263351	5,776,400	52.075001	49.897314	52.52	49.897314	49.961999	51.835	55.8138	3.84994	50.549119	52.636051	54.937892	1.880001	1.855193	1.899899	52.680121	down	50.549119	52.636051	-2.086932	-2.366347	0.279415	59.534879	44.13512	47.185711	49.08	53.68	59.147501	60.580002	57.099998
CCL	2019-01-09	52.400002	52.77	51.740002	51.990002	49.348774	4,083,400	52.225002	50.986158	52.77	50.986158	50.39	51.617	55.7366	3.701401	50.770793	52.588196	54.822289	1.029998	1.79625	1.812909	52.680121	down	50.770793	52.588196	-1.817402	-2.256558	0.439155	59.019802	44.214198	47.493231	49.58	53.475	59.147501	60.580002	57.25
CCL	2019-01-10	51.84	52.439999	51.27	52.290001	49.633537	3,918,500	51.96	51.60558	52.439999	51.27	51.374001	51.428	55.697	3.555695	51.004517	52.566107	54.722983	1.169999	1.751518	1.748618	52.680121	down	51.004517	52.566107	-1.56159	-2.117564	0.555975	58.53939	44.31661	48.568248	50.050001	53.475	59.147501	60.580002	58.299999
CCL	2019-01-11	52.220001	52.740002	52.07	52.400002	49.737946	3,060,100	52.357501	51.78279	52.740002	51.78279	51.844001	51.222	55.6636	3.359072	51.219207	52.553803	54.631886	0.670002	1.674267	1.640757	52.680121	down	51.219207	52.553803	-1.334596	-1.960971	0.626375	57.940144	44.503856	48.980722	50.050001	52.834999	59.147501	60.580002	58.849998
CCL	2019-01-14	52.200001	52.889999	51.900002	52.200001	49.548107	3,181,600	52.297501	52.070146	52.889999	51.900002	52.156002	51.0025	55.6248	3.125122	51.370099	52.527595	54.536518	0.989997	1.62539	1.575681	52.680121	down	51.370099	52.527595	-1.157497	-1.800276	0.642779	57.252745	44.752256	48.223465	50.110001	52.31	59.147501	60.580002	58.27
CCL	2019-01-15	52.459999	52.919998	52.189999	52.919998	50.231529	3,969,500	52.622499	52.183823	52.919998	52.183823	52.360001	50.832	55.5624	2.904393	51.608545	52.556662	54.473125	0.729999	1.561434	1.491112	48.081661	up	51.608545	52.556662	-0.948118	-1.629844	0.681727	56.640787	45.023213	51.151348	50.125	52.31	58.925	60.580002	58.82
CCL	2019-01-16	52.77	53.130001	52.349998	52.73	50.051182	4,697,800	52.745	52.403161	53.130001	52.349998	52.508	50.6515	55.462	2.64463	51.781076	52.569502	54.404767	0.780003	1.505617	1.420001	48.479995	up	51.781076	52.569502	-0.788426	-1.46156	0.673135	55.940759	45.362241	50.342332	50.730002	51.58	59.185	60.580002	58.57
CCL	2019-01-17	52.599998	53.66	52.560001	53.540001	50.820034	3,157,800	53.09	52.57408	53.66	52.560001	52.758	50.518	55.3914	2.405885	52.05168	52.641391	54.370855	1.099999	1.476645	1.388001	48.945997	up	52.05168	52.641391	-0.589711	-1.287191	0.69748	55.329769	45.706231	53.704072	51.995001	51.58	58.985001	60.580002	58.25
CCL	2019-01-18	53.889999	55.02	53.860001	54.880001	52.091957	5,684,400	54.4125	52.83204	55.02	52.83204	53.254	50.5115	55.3518	2.393253	52.486806	52.807214	54.390821	1.479999	1.476884	1.397201	50.248398	up	52.486806	52.807214	-0.320407	-1.093834	0.773426	55.298005	45.724995	58.686834	53.145	51.58	58.985001	59.119999	57.68
CCL	2019-01-22	54.459999	54.889999	54.09	54.52	51.75024	5,848,400	54.49	53.62227	54.889999	53.62227	53.718	50.748	55.2972	2.546973	52.799605	52.934087	54.395887	0.799999	1.428535	1.337481	50.477557	up	52.799605	52.934087	-0.134482	-0.901963	0.767482	55.841946	45.654054	56.914546	53.145	51.475	58.785001	59.119999	57.759998
CCL	2019-01-23	54.5	54.869999	53.720001	54.27	51.512947	4,373,200	54.34	54.056135	54.869999	53.720001	53.988	51.0685	55.2092	2.567652	53.02582	53.033043	54.39095	1.149998	1.40864	1.318733	50.477557	up	53.02582	53.033043	-0.007223	-0.723015	0.715792	56.203804	45.933196	55.657537	53.145	51.475	58.682501	59.119999	57.84
CCL	2019-01-24	54.470001	55.040001	54.310001	55.02	52.224846	4,879,900	54.710001	54.198067	55.040001	54.198067	54.446	51.509	55.1472	2.442953	53.332617	53.180225	54.415619	0.770001	1.363023	1.263859	50.883423	up	53.332617	53.180225	0.152391	-0.547934	0.700326	56.394907	46.623093	58.610838	53.470002	51.475	58.682501	58.690001	56.560001
CCL	2019-01-25	55.52	55.669998	55.080002	55.509998	52.689953	3,172,800	55.445	54.454034	55.669998	54.454034	54.84	51.9095	55.0866	2.407448	53.667599	53.352801	54.458536	0.649998	1.312092	1.202473	51.76758	up	53.667599	53.352801	0.314797	-0.375388	0.690185	56.724396	47.094604	60.463532	53.785	51.475	58.3625	58.43	57.110001
CCL	2019-01-28	55.360001	56.450001	55.150002	56.400002	53.534737	4,511,100	55.840002	54.949517	56.450001	54.949517	55.144	52.323	55.0592	2.434193	54.087968	53.57852	54.534672	1.299999	1.311229	1.212226	52.163324	up	54.087968	53.57852	0.509449	-0.198421	0.707869	57.191387	47.454613	63.646589	54.32	51.42	58.100001	58.09	56.150002
CCL	2019-01-29	56.490002	56.52	55.950001	56.259998	53.401848	3,152,200	56.305	55.394759	56.52	55.394759	55.492	52.702	55.0064	2.427218	54.422127	53.777148	54.602332	0.569999	1.258284	1.148003	52.790991	up	54.422127	53.777148	0.644979	-0.029741	0.67472	57.556436	47.847564	62.790199	54.434999	51.08	57.805001	57.995001	55.380001
CCL	2019-01-30	57.52	57.889999	56.380001	57.43	54.512405	5,488,900	57.305	55.84988	57.889999	55.84988	56.124	53.1085	54.9702	2.506957	54.884876	54.047729	54.713221	1.630001	1.284835	1.196203	53.546391	up	54.884876	54.047729	0.837147	0.143637	0.69351	58.122415	48.094585	66.809422	55.225	51.764999	54.380001	55.630001	54.970001
CCL	2019-01-31	57.990002	58.049999	57.23	57.580002	54.654789	3,763,100	57.712501	56.57744	58.049999	56.57744	56.636	53.495	54.9248	2.573148	55.299511	54.309379	54.825643	0.819999	1.251632	1.158583	54.164252	up	55.299511	54.309379	0.990132	0.312936	0.677196	58.641296	48.348704	67.297137	55.885	51.844999	53.800001	55.050001	55.43

Subsets and Splits

No community queries yet

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