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	2019-02-01	57.549999	58.09	57.139999	57.709999	54.778183	3,032,900	57.622499	57.14497	58.09	57.139999	57.076	54.012	54.8798	2.302236	55.670355	54.561277	54.938755	0.950001	1.230087	1.137724	54.201826	up	55.670355	54.561277	1.109078	0.472164	0.636914	58.616472	49.407528	67.739564	55.905001	51.865	53.094999	54.344999	55.259998
CCL	2019-02-04	57.560001	58.209999	57.5	58.18	55.224312	2,468,800	57.8625	57.383735	58.209999	57.383735	57.432	54.4185	54.8624	2.283527	56.056455	54.829331	55.065863	0.709999	1.192938	1.094952	54.570144	up	56.056455	54.829331	1.227124	0.623156	0.603968	58.985555	49.851446	69.353857	55.965	52.299999	52.7775	54.08	56.09
CCL	2019-02-05	58.459999	58.779999	58.290001	58.560001	55.585007	2,983,700	58.5225	57.623117	58.779999	57.623117	57.892	54.8145	54.836	2.280513	56.441616	55.105677	55.202888	0.599999	1.150585	1.045457	55.39863	up	56.441616	55.105677	1.335939	0.765713	0.570226	59.375527	50.253474	70.633348	56.545	53.055001	52.7775	54.08	56.43
CCL	2019-02-06	58.549999	58.57	58.060001	58.310001	55.347702	3,296,100	58.3725	58.072809	58.57	58.060001	58.068001	55.135	54.8014	2.299701	56.72906	55.343034	55.324736	0.509999	1.104829	0.991911	55.39863	up	56.72906	55.343034	1.386026	0.889775	0.49625	59.734403	50.535598	68.604026	56.930001	53.055001	52.7775	54.08	56.610001
CCL	2019-02-07	57.540001	58.009998	56.43	56.959999	54.066288	3,965,600	57.235	58.222654	58.222654	56.43	57.944	55.3835	54.7256	2.208696	56.764589	55.462809	55.388864	1.880001	1.160199	1.08072	55.39863	up	56.764589	55.462809	1.30178	0.972176	0.329603	59.800893	50.966108	58.782709	56.965001	53.055001	52.7775	54.08	57.349998
CCL	2019-02-08	56.439999	56.75	55.830002	56.630001	53.753048	3,609,500	56.412501	57.728827	57.728827	55.830002	57.728	55.6005	54.6302	2.099257	56.743883	55.549268	55.437536	1.129997	1.158041	1.085648	55.39863	up	56.743883	55.549268	1.194615	1.016664	0.177951	59.799014	51.401987	56.647869	57.305001	53.055001	52.75	54.08	57.119999
CCL	2019-02-11	56.66	57.07	56.599998	56.82	53.933399	2,310,200	56.7875	57.070664	57.070664	56.599998	57.456	55.8215	54.5556	1.97348	56.755593	55.643396	55.49175	0.470002	1.108896	1.024083	55.39863	up	56.755593	55.643396	1.112197	1.035771	0.076426	59.768461	51.874539	57.602597	57.305001	53.555001	51.62	54.08	56.529999
CCL	2019-02-12	56.959999	56.970001	56.139999	56.57	53.696098	2,758,000	56.66	56.929082	56.970001	56.139999	57.058	56.04	54.4482	1.784259	56.72704	55.712033	55.534034	0.830002	1.088975	1.004675	55.39863	up	56.72704	55.712033	1.015007	1.031618	-0.016611	59.608518	52.471482	55.85943	57.305001	54.555001	51.109999	54.08	57.259998
CCL	2019-02-13	57.060001	57.369999	56.900002	57.049999	54.151714	2,595,500	57.095	56.794541	57.369999	56.794541	56.806	56.2465	54.3746	1.637084	56.776726	55.811142	55.593484	0.799999	1.068334	0.984207	55.39863	up	56.776726	55.811142	0.965584	1.018411	-0.052827	59.520669	52.972331	58.45876	57.305001	55.025	51.26	54.08	56.419998
CCL	2019-02-14	56.849998	57.220001	56.369999	57.099998	54.199173	2,443,800	56.884999	56.94477	57.220001	56.369999	56.834	56.465	54.3108	1.420317	56.82646	55.906613	55.652563	0.850002	1.052738	0.970787	55.39863	up	56.82646	55.906613	0.919848	0.998699	-0.078851	59.305634	53.624366	58.731375	57.305001	55.025	51.38	54.08	56.650002
CCL	2019-02-15	57.389999	57.470001	56.93	57.25	54.34156	3,240,300	57.26	56.914885	57.470001	56.914885	56.957999	56.6505	54.2342	1.250286	56.89162	56.006123	55.715207	0.540001	1.016114	0.927708	55.39863	up	56.89162	56.006123	0.885497	0.976058	-0.090561	59.151073	54.149927	59.588212	57.305001	55.025	51.5275	54.08	51.709999
CCL	2019-02-19	57.32	58.57	57.23	58.299999	55.338211	3,807,400	57.855	57.087442	58.57	57.087442	57.253999	56.8215	54.2342	1.229087	57.108294	56.17604	55.816572	1.34	1.039249	0.968937	55.39863	up	57.108294	56.17604	0.932254	0.967298	-0.035043	59.279675	54.363325	65.057259	57.200001	55.340001	51.762501	54.08	50.66
CCL	2019-02-20	58.380001	58.959999	58.150002	58.849998	55.860264	3,507,500	58.585	57.471221	58.959999	57.471221	57.709999	57.038	54.2332	1.182836	57.376248	56.374111	55.93553	0.809997	1.022874	0.953043	55.695871	up	57.376248	56.374111	1.002138	0.974266	0.027872	59.403672	54.672328	67.535641	57.395001	55.430001	51.4425	54.08	50.34
CCL	2019-02-21	58.57	59.240002	58.150002	58.27	55.783684	3,726,400	58.557501	58.028111	59.240002	58.028111	57.953999	57.238	54.264	1.016675	57.513749	56.514547	56.027078	1.09	1.027669	0.966739	55.794785	up	57.513749	56.514547	0.999202	0.979253	0.019949	59.271349	55.20465	62.501226	57.535002	55.715001	51.21	54.08	50.720001
CCL	2019-02-22	58.549999	58.880001	58.259998	58.82	56.310211	2,234,600	58.6275	58.292806	58.880001	58.259998	58.297999	57.428	54.3134	0.931895	57.71471	56.685321	56.136604	0.620003	0.99855	0.932065	55.794785	up	57.71471	56.685321	1.029389	0.98928	0.040109	59.291789	55.56421	65.153941	57.690001	55.795	51.2175	54.08	52.189999
CCL	2019-02-25	58.57	58.889999	58.25	58.57	56.070885	3,336,100	58.57	58.460153	58.889999	58.25	58.561999	57.581	54.3634	0.847826	57.846293	56.824927	56.232031	0.639999	0.972939	0.902859	55.861423	up	57.846293	56.824927	1.021366	0.995697	0.025669	59.276652	55.885347	62.973262	57.690001	55.900002	51.155001	54.08	52.369999
CCL	2019-02-26	58.509998	58.900002	58.220001	58.25	55.764534	2,394,700	58.47	58.515076	58.900002	58.220001	58.552	57.6735	54.398	0.812373	57.908402	56.930488	56.311167	0.680001	0.952015	0.880573	55.918283	up	57.908402	56.930488	0.977914	0.992141	-0.014227	59.298247	56.048753	60.196022	57.805001	56.480002	51.7875	54.08	53.189999
CCL	2019-02-27	58.029999	58.360001	57.389999	57.68	55.218857	2,986,600	57.865	58.492538	58.492538	57.389999	58.318	57.7445	54.4198	0.741275	57.873263	56.986007	56.364847	0.970002	0.9533	0.889516	55.918283	up	57.873263	56.986007	0.887256	0.971164	-0.083908	59.227051	56.261949	55.500701	57.805001	56.480002	52.3625	54.08	53.099998
CCL	2019-02-28	57.57	57.950001	57.259998	57.759998	55.295444	4,367,200	57.634999	58.178769	58.178769	57.259998	58.216	57.761	54.4484	0.73757	57.855838	57.04334	56.419559	0.690003	0.934493	0.869565	55.918283	up	57.855838	57.04334	0.812498	0.939431	-0.126933	59.23614	56.28586	56.019202	58.085001	56.480002	52.31	54.08	53.07
CCL	2019-03-01	58.34	58.68	57.540001	57.84	55.372032	2,902,600	58.1	57.906884	58.68	57.540001	58.02	57.774	54.4784	0.736502	57.853401	57.102352	56.475262	1.139999	0.949172	0.896608	55.918283	up	57.853401	57.102352	0.751049	0.901754	-0.150705	59.247005	56.300995	56.564269	58.235001	56.775002	52.31	54.08	52.509998
CCL	2019-03-04	57.66	57.700001	56.459999	56.560001	54.146652	3,569,000	57.095	58.003442	58.003442	56.459999	57.618	57.7165	54.4854	0.785053	57.654417	57.062178	56.478585	1.380001	0.979945	0.944947	55.918283	up	57.654417	57.062178	0.592239	0.839851	-0.247612	59.286606	56.146394	46.610945	57.850001	57.160002	52.472501	54.08	51.900002
CCL	2019-03-05	56.810001	57.540001	56.630001	57.110001	54.67318	3,889,300	57.022501	57.549221	57.549221	56.630001	57.39	57.663	54.5274	0.788256	57.57066	57.06572	56.503347	0.98	0.979949	0.948453	55.918283	up	57.57066	57.06572	0.50494	0.772869	-0.267929	59.239513	56.086487	50.63088	57.850001	57.195002	52.63	54.08	52.27
CCL	2019-03-06	56.889999	57.119999	56.119999	56.150002	53.754143	3,366,100	56.57	57.285861	57.285861	56.119999	57.084	57.5425	54.6546	0.827163	57.352098	56.997889	56.48949	1	0.981381	0.953607	55.918283	up	57.352098	56.997889	0.354208	0.689137	-0.334929	59.196825	55.888175	44.353385	57.510001	57.535002	52.87	54.08	52.470001
CCL	2019-03-07	55.580002	55.639999	54.970001	55.380001	53.016994	3,422,800	55.392501	56.92793	56.92793	54.970001	56.608001	57.396	54.805	0.936338	57.048698	56.878046	56.445981	1.180001	0.995568	0.976247	58.23374	down	57.048698	56.878046	0.170652	0.58544	-0.414788	59.268677	55.523323	40.062792	56.935002	57.105002	52.757499	54.08	53.57
CCL	2019-03-08	55	55.07	54.529999	54.970001	52.624493	3,447,800	54.8925	56.160216	56.160216	54.529999	56.034001	57.2965	54.9802	1.079845	56.728899	56.736709	56.388099	0.850002	0.985171	0.963622	57.690866	down	56.728899	56.736709	-0.00781	0.46679	-0.4746	59.456189	55.13681	37.957256	56.715001	56.885001	53.495	54.08	53.740002
CCL	2019-03-11	55.27	55.740002	55.110001	55.43	53.064865	3,472,500	55.387501	55.526358	55.740002	55.110001	55.808001	57.2365	55.1388	1.149893	56.529068	56.639916	56.350527	0.770001	0.969802	0.94426	57.690866	down	56.529068	56.639916	-0.110848	0.351262	-0.46211	59.536286	54.936714	41.661779	56.605	56.885001	53.865	54.08	54.799999
CCL	2019-03-12	55.630001	55.75	54.900002	55.259998	52.902115	4,375,100	55.385	55.456929	55.75	54.900002	55.438	57.1585	55.2814	1.229768	56.333826	56.5377	56.307761	0.849998	0.961244	0.934834	57.690866	down	56.333826	56.5377	-0.203873	0.240235	-0.444108	59.618035	54.698965	40.694702	56.605	56.885001	53.885	54.08	54.540001
CCL	2019-03-13	56.209999	56.82	55.959999	56.09	53.696701	4,136,300	56.27	55.420965	56.82	55.420965	55.426	57.1345	55.4296	1.246428	56.296315	56.504537	56.299221	1.560002	1.004013	0.997351	57.690866	down	56.296315	56.504537	-0.208222	0.150544	-0.358766	59.627356	54.641644	47.14552	56.605	56.885001	54.1325	54.08	53.630001
CCL	2019-03-14	56.130001	56.450001	55.779999	56.43	54.022194	3,789,900	56.1975	55.845482	56.450001	55.779999	55.636	57.1035	55.5722	1.256311	56.316882	56.499015	56.30435	0.670002	0.980155	0.964616	57.690866	down	56.316882	56.499015	-0.182134	0.084008	-0.266142	59.616122	54.590877	49.565616	56.115	56.885001	54.8	54.08	53.07
CCL	2019-03-15	56.529999	57.32	56.529999	56.610001	54.194515	4,395,100	56.7475	56.021491	57.32	56.021491	55.964	57.079	55.7074	1.261152	56.361977	56.507237	56.316336	0.89	0.973715	0.957154	57.690866	down	56.361977	56.507237	-0.14526	0.038155	-0.183414	59.601303	54.556697	50.848732	56.035	56.885001	54.992501	54.08	53.75
CCL	2019-03-18	56.650002	57.540001	56.639999	57.349998	54.902935	4,165,600	57.045	56.384495	57.540001	56.384495	56.347999	57.084	55.907	1.262063	56.51398	56.569663	56.356872	0.93	0.970593	0.954439	57.690866	down	56.51398	56.569663	-0.055683	0.019387	-0.07507	59.608126	54.559874	55.824505	56.035	56.885001	55.010001	54.08	53.73
CCL	2019-03-19	57.43	57.689999	56.919998	57.119999	54.682755	3,416,100	57.289999	56.714748	57.689999	56.714748	56.72	57.025	56.0484	1.229383	56.607214	56.610429	56.386798	0.770001	0.956265	0.935995	57.690866	down	56.607214	56.610429	-0.003215	0.014867	-0.018082	59.483767	54.566233	53.994892	56.109999	56.885001	55.180001	54.08	53.830002
CCL	2019-03-20	56.93	57.130001	56.150002	56.529999	54.117928	4,361,300	56.685001	57.002373	57.130001	56.150002	56.807999	56.909	56.1662	1.155344	56.595335	56.604471	56.392414	0.979999	0.95796	0.940395	57.690866	down	56.595335	56.604471	-0.009137	0.010066	-0.019203	59.219688	54.598312	49.512026	56.109999	56.885001	55.430001	54.08	54.419998
CCL	2019-03-21	56.23	57.330002	56.23	57.259998	54.81678	2,931,800	56.7625	56.843687	57.330002	56.23	56.973999	56.8585	56.2734	1.11406	56.697591	56.653029	56.426437	1.100002	0.968106	0.956356	57.690866	down	56.697591	56.653029	0.044562	0.016965	0.027597	59.086619	54.630381	54.540984	56.295001	56.885001	55.930001	54.08	54.43
CCL	2019-03-22	56.779999	57.169998	56.25	56.419998	54.012619	3,514,500	56.654999	56.803093	57.169998	56.25	56.935998	56.7385	56.362	1.016657	56.654884	56.635767	56.426185	1.009998	0.971098	0.96172	57.690866	down	56.654884	56.635767	0.019117	0.017395	0.001721	58.771814	54.705185	48.548492	56.295001	56.885001	56.165	54.08	54.860001
CCL	2019-03-25	56.279999	56.919998	55.990002	56.650002	54.232807	4,244,300	56.46	56.729046	56.919998	55.990002	56.795999	56.6425	56.4492	0.920737	56.654133	56.636822	56.434962	0.929996	0.968162	0.958548	57.690866	down	56.654133	56.636822	0.017311	0.017379	-0.000067	58.483973	54.801027	50.163133	56.734999	56.885001	56.165	53.68	55.82
CCL	2019-03-26	52.450001	54	51.080002	51.709999	49.50359	18,505,000	52.310001	56.594523	56.594523	51.080002	55.713999	56.3155	56.4354	1.371021	55.893497	56.271872	56.249669	5.57	1.296865	1.419693	56.79908	down	55.893497	56.271872	-0.378375	-0.061772	-0.316603	59.057542	53.573457	29.065542	54.385001	55.160002	56.165	53.475	54.330002
CCL	2019-03-27	51.810001	52.049999	50.459999	50.66	48.498394	7,383,000	51.245	54.452262	54.452262	50.459999	54.539999	55.9645	56.4046	1.826315	55.088344	55.856178	56.030466	1.59	1.317803	1.436724	55.56517	down	55.088344	55.856178	-0.767834	-0.202984	-0.56485	59.617129	52.31187	26.513104	54.074999	54.850001	56.270001	53.475	55.18
CCL	2019-03-28	50.27	50.84	49.91	50.34	48.192043	5,569,200	50.34	52.848631	52.848631	49.91	53.156	55.5935	56.353	2.164686	54.357829	55.447572	55.807311	0.93	1.290103	1.386051	54.533154	down	54.357829	55.447572	-1.089743	-0.380336	-0.709407	59.922872	51.264128	25.770354	53.8	54.575001	56.412501	52.834999	54.849998
CCL	2019-03-29	50.209999	50.860001	50.060001	50.720001	48.555832	4,929,500	50.462501	51.594315	51.594315	50.060001	52.016	55.2375	56.3128	2.35306	53.798163	55.097381	55.607808	0.8	1.255096	1.327446	54.44234	down	53.798163	55.097381	-1.299218	-0.564113	-0.735106	59.943621	50.531379	28.337746	53.8	54.405001	56.625001	52.440001	53.68
CCL	2019-04-01	51	52.200001	51	52.189999	49.963108	5,004,900	51.5975	51.028408	52.200001	51	51.124	55.019	56.2858	2.42557	53.550753	54.88202	55.473777	1.48	1.27116	1.342702	54.44234	down	53.550753	54.88202	-1.331266	-0.717543	-0.613723	59.870139	50.167861	37.363055	53.620001	54.405001	56.7425	52.440001	54.02
CCL	2019-04-02	52.049999	52.650002	51.970001	52.369999	50.135433	4,509,200	52.26	51.312954	52.650002	51.312954	51.256	54.782	56.2356	2.442021	53.369099	54.695944	55.35206	0.680001	1.228935	1.276432	54.44234	down	53.369099	54.695944	-1.326845	-0.839404	-0.487442	59.666043	49.897957	38.386322	53.620001	54.405001	56.795001	52.440001	53.939999
CCL	2019-04-03	52.91	53.669998	52.849998	53.189999	50.920441	4,954,100	53.154999	51.786477	53.669998	51.786477	51.762	54.634	56.209	2.444444	53.341545	54.584393	55.267273	1.299999	1.234011	1.278788	54.44234	down	53.341545	54.584393	-1.242848	-0.920092	-0.322755	59.522889	49.745111	42.958037	53.539999	54.295	57.142501	52.440001	54.34
CCL	2019-04-04	53.240002	53.299999	52.779999	53.099998	50.834278	2,296,700	53.105	52.470738	53.299999	52.470738	52.313999	54.519999	56.1856	2.460933	53.304384	54.474437	55.182282	0.52	1.18301	1.202909	54.44234	down	53.304384	54.474437	-1.170054	-0.970085	-0.199969	59.441864	49.598134	42.584553	53.414999	54.295	57.142501	52.440001	52.779999
CCL	2019-04-05	53.110001	53.360001	52.810001	53.07	50.805561	3,821,200	53.087501	52.787869	53.360001	52.787869	52.783999	54.424999	56.1466	2.479252	53.268325	54.370405	55.099447	0.55	1.137795	1.137619	54.44234	down	53.268325	54.370405	-1.10208	-0.996484	-0.105596	59.383503	49.466496	42.452071	51.955	54.295	57.282501	52.440001	53.82
CCL	2019-04-08	52.990002	53.049999	52.32	52.509998	50.269451	3,192,100	52.7175	52.937685	53.049999	52.32	52.847999	54.278999	56.0866	2.502819	53.151659	54.232597	54.9979	0.75	1.110095	1.098857	54.44234	down	53.151659	54.232597	-1.080938	-1.013375	-0.067563	59.284638	49.273361	39.953233	51.789999	53.805001	57.505001	52.440001	53.790001
CCL	2019-04-09	52.5	52.689999	51.77	51.900002	49.685486	4,108,500	52.215	52.827592	52.827592	51.77	52.753999	54.111	55.9966	2.545902	52.959097	54.059812	54.876414	0.919999	1.096517	1.080971	54.44234	down	52.959097	54.059812	-1.100716	-1.030843	-0.069873	59.202804	49.019195	37.372664	51.789999	53.8	57.505001	52.440001	53.93
CCL	2019-04-10	52.189999	52.41	51.790001	52.27	50.0397	2,639,800	52.165	52.521296	52.521296	51.790001	52.57	53.92	55.9168	2.532878	52.853082	53.927234	54.774202	0.619999	1.06248	1.034874	54.44234	down	52.853082	53.927234	-1.074152	-1.039505	-0.034647	58.985756	48.854243	39.90801	51.865	53.8	57.522501	52.440001	53.68
CCL	2019-04-11	52.41	52.790001	52.18	52.470001	50.231167	4,584,200	52.462501	52.343148	52.790001	52.18	52.444	53.722	55.8176	2.48058	52.794146	53.81929	54.683841	0.610001	1.03016	0.992386	54.44234	down	52.794146	53.81929	-1.025144	-1.036633	0.011488	58.68316	48.760839	41.291548	52.334999	53.8	57.522501	52.440001	52.380001
CCL	2019-04-12	52.959999	53.580002	52.880001	53.57	51.284229	3,395,700	53.247501	52.402824	53.580002	52.402824	52.544	53.57	55.7374	2.385623	52.913508	53.800825	54.640161	1.110001	1.035863	1.004148	54.44234	down	52.913508	53.800825	-0.887316	-1.006769	0.119453	58.341246	48.798753	48.336862	52.719999	53.8	57.020002	52.440001	52.66
CCL	2019-04-15	53.389999	53.810001	53.25	53.740002	51.44698	3,002,000	53.547501	52.825162	53.810001	52.825162	52.790001	53.3895	55.658	2.21504	53.040661	53.796319	54.604861	0.560001	1.001873	0.959733	54.44234	down	53.040661	53.796319	-0.755658	-0.956547	0.200889	57.81958	48.959419	49.34853	52.790001	53.8	56.800001	52.440001	52.630001
CCL	2019-04-16	53.900002	54.849998	53.790001	54.799999	52.461746	3,464,600	54.335	53.186331	54.849998	53.186331	53.37	53.2735	55.5904	2.065066	53.311329	53.870666	54.612513	1.109996	1.009596	0.974759	51.395721	up	53.311329	53.870666	-0.559337	-0.877105	0.317768	57.403631	49.143368	55.234716	53.309999	53.8	56.745	52.440001	51.619999
CCL	2019-04-17	55.119999	55.34	54.299999	54.540001	52.212841	4,991,900	54.825	53.760666	55.34	53.760666	53.824001	53.174	55.51	1.944312	53.500355	53.920246	54.60967	1.040001	1.011768	0.981284	51.876149	up	53.500355	53.920246	-0.419891	-0.785662	0.365771	57.062625	49.285375	53.589689	53.555	53.8	56.745	52.440001	51.610001
CCL	2019-04-18	54.650002	54.709999	53.380001	53.630001	51.341671	4,114,300	54.092501	54.292833	54.709999	53.380001	54.056001	52.9925	55.4164	1.696442	53.520301	53.898747	54.571251	1.329998	1.034498	1.016155	51.876149	up	53.520301	53.898747	-0.378446	-0.704219	0.325773	56.385383	49.599616	48.180989	53.555	53.8	56.745	52.815001	51.25
CCL	2019-04-22	53.290001	53.610001	53.040001	53.07	50.805561	2,463,100	53.252501	54.192667	54.192667	53.040001	53.956001	52.825	55.3386	1.493451	53.451024	53.837358	54.512379	0.59	1.002748	0.97354	51.876149	up	53.451024	53.837358	-0.386334	-0.640642	0.254308	55.811902	49.838098	45.160335	53.555	53.8	56.5	53.285002	51.599998
CCL	2019-04-23	53.380001	53.93	53.310001	53.75	51.456547	2,541,200	53.592501	53.722584	53.93	53.310001	53.958	52.68	55.281	1.217893	53.49702	53.830887	54.482481	0.86	0.992552	0.962186	51.876149	up	53.49702	53.830887	-0.333867	-0.579287	0.24542	55.115786	50.244214	49.31565	53.565001	53.8	56.46	53.285002	51.549999
CCL	2019-04-24	53.25	53.82	53.099998	53.73	51.437401	2,863,300	53.475	53.657542	53.82	53.099998	53.744	52.781	55.2192	1.216976	53.532863	53.823414	54.452972	0.720002	0.973084	0.937967	51.876149	up	53.532863	53.823414	-0.290551	-0.52154	0.230989	55.214952	50.347048	49.197574	53.76	53.8	56.46	53.285002	51.189999
CCL	2019-04-25	53.529999	54.09	53.369999	53.830002	51.533134	2,482,200	53.705	53.566271	54.09	53.369999	53.602001	52.9395	55.1644	1.129483	53.578577	53.823902	54.428542	0.720001	0.955007	0.916171	51.876149	up	53.578577	53.823902	-0.245325	-0.466297	0.220972	55.198466	50.680535	49.844208	54.110001	53.620001	56.4975	53.285002	51.119999
CCL	2019-04-26	54.080002	54.650002	53.959999	54.419998	52.097958	1,794,200	54.2775	53.635635	54.650002	53.635635	53.76	53.1435	55.1118	0.995808	53.708026	53.868057	54.428207	0.82	0.945364	0.906554	51.876149	up	53.708026	53.868057	-0.160031	-0.405044	0.245013	55.135117	51.151883	53.596923	54.190001	53.620001	56.4975	53.785002	52.279999
CCL	2019-04-29	54.419998	54.889999	54.200001	54.43	52.107536	4,796,700	54.485	53.956568	54.889999	53.956568	54.032	53.329	55.0584	0.856387	53.819099	53.909683	54.428277	0.689998	0.927123	0.884898	51.890306	up	53.819099	53.909683	-0.090583	-0.342152	0.251568	55.041774	51.616226	53.660223	54.190001	53.539999	56.590001	54.785002	50.889999
CCL	2019-04-30	54.25	54.93	53.970001	54.860001	52.519184	4,313,700	54.502501	54.220784	54.93	53.970001	54.254	53.4625	55.0106	0.87734	53.979238	53.980076	54.445208	0.959999	0.929471	0.892408	51.890306	up	53.979238	53.980076	-0.000839	-0.273889	0.27305	55.21718	51.707821	56.413044	54.190001	53.414999	56.590001	55.255001	51.16
CCL	2019-05-01	55.599998	56.040001	54.860001	55.82	53.438221	6,672,100	55.58	54.361642	56.040001	54.361642	54.672	53.635	54.961	0.983921	54.262432	54.116367	54.499121	1.18	0.947366	0.921167	52.686499	up	54.262432	54.116367	0.146065	-0.189898	0.335963	55.602841	51.667159	61.860405	54.540001	52.975	56.81	55.255001	52.23
CCL	2019-05-02	55.310001	55.369999	54.099998	54.330002	52.011803	7,569,800	54.7775	54.970821	55.369999	54.099998	54.772	53.692	54.8706	0.989788	54.272827	54.132192	54.492489	1.720002	1.002555	1.001051	52.686499	up	54.272827	54.132192	0.140635	-0.123792	0.264427	55.671576	51.712425	51.171009	54.540001	52.975	54.772501	55.160002	53.18
CCL	2019-05-03	54.23	55.299999	54.209999	55.18	52.825531	3,826,900	54.73	54.874161	55.299999	54.209999	54.924001	53.796	54.8088	1.032658	54.412392	54.209807	54.51945	1.09	1.008801	1.009946	52.686499	up	54.412392	54.209807	0.202585	-0.058516	0.261101	55.861317	51.730684	55.857173	54.57	52.975	54.4625	54.850001	53.169998
CCL	2019-05-06	54.189999	54.869999	54.060001	54.849998	52.509613	2,969,500	54.492499	54.80208	54.869999	54.060001	55.008	53.885	54.7294	1.043443	54.479716	54.257229	54.532413	1.119999	1.016743	1.020951	52.686499	up	54.479716	54.257229	0.222487	-0.002315	0.224803	55.971886	51.798114	53.702327	54.57	53.050001	54.1875	54.575001	53.389999
CCL	2019-05-07	53.880001	54.209999	53.209999	53.68	51.389534	5,068,100	53.745	54.64729	54.64729	53.209999	54.772	53.9435	54.6316	0.993919	54.356683	54.214471	54.498985	1.639999	1.061262	1.082856	52.686499	up	54.356683	54.214471	0.142212	0.02659	0.115622	55.931339	51.955662	46.807742	54.625	53.520001	54.1025	54.575001	52.849998
CCL	2019-05-08	53.799999	54.439999	53.490002	54.02	51.715027	3,207,100	53.9375	54.196145	54.439999	53.490002	54.412	54.0495	54.547	0.869812	54.304886	54.200066	54.480201	0.949997	1.053314	1.06957	52.686499	up	54.304886	54.200066	0.10482	0.042236	0.062584	55.789124	52.309876	48.862374	54.625	53.905001	54.012501	54.575001	53.119999
CCL	2019-05-09	53.330002	54.119999	52.950001	53.939999	51.638439	2,749,400	53.585	54.066822	54.119999	52.950001	54.333999	54.133	54.4722	0.763676	54.248749	54.180802	54.459017	1.169998	1.061649	1.079613	52.686499	up	54.248749	54.180802	0.067948	0.047378	0.020569	55.660352	52.605649	48.388753	54.495001	53.905001	54.012501	54.575001	52.279999
CCL	2019-05-10	53.470001	54.389999	52.900002	54.34	52.021374	2,507,300	53.775001	53.825911	54.389999	52.900002	54.165999	54.2265	54.4038	0.656275	54.262788	54.192594	54.454349	1.489997	1.092245	1.120651	52.686499	up	54.262788	54.192594	0.070194	0.051941	0.018252	55.539051	52.91395	50.948849	54.470002	53.905001	53.9175	54.575001	52.380001
CCL	2019-05-13	53	53.259998	52.330002	52.779999	50.527939	4,467,400	52.8425	53.800456	53.800456	52.330002	53.752	54.187	54.3026	0.718676	54.034666	54.087957	54.388689	2.009998	1.157799	1.209586	52.686499	up	54.034666	54.087957	-0.053291	0.030895	-0.084186	55.624353	52.749648	42.164537	54.185002	53.905001	53.855	54.575001	52.84
CCL	2019-05-14	52.740002	54.25	52.630001	53.82	51.523556	4,244,100	53.360001	53.321478	54.25	52.630001	53.78	54.191	54.2478	0.716276	54.001641	54.068109	54.366387	1.619999	1.190813	1.250627	52.686499	up	54.001641	54.068109	-0.066468	0.011422	-0.07789	55.623552	52.758448	48.535103	53.850001	53.905001	53.125	54.575001	48.799999
CCL	2019-05-15	53.360001	53.950001	53.110001	53.790001	51.494843	3,906,800	53.552501	53.340739	53.950001	53.110001	53.734	54.1405	54.1814	0.706619	53.969081	54.047508	54.343784	0.84	1.165755	1.209564	52.686499	up	53.969081	54.047508	-0.078427	-0.006548	-0.07188	55.553738	52.727262	48.369597	53.815001	53.905001	52.7975	54.575001	46.630001
CCL	2019-05-16	53.650002	54.18	53.52	53.93	51.628864	2,794,400	53.820001	53.44662	54.18	53.44662	53.732	54.11	54.137	0.701615	53.963068	54.038804	54.327557	0.66	1.12963	1.154608	52.686499	up	53.963068	54.038804	-0.075735	-0.020385	-0.05535	55.513229	52.706771	49.239532	53.600001	53.915001	52.794999	54.575001	46
CCL	2019-05-17	53.389999	53.889999	53.240002	53.68	51.389534	3,006,700	53.55	53.63331	53.889999	53.240002	53.6	54.1125	54.103	0.699901	53.919519	54.012226	54.302163	0.689998	1.098227	1.108147	52.686499	up	53.919519	54.012226	-0.092706	-0.034849	-0.057857	55.512303	52.712697	47.694115	53.385001	54.110001	52.8325	54.575001	45.450001
CCL	2019-05-20	52.869999	52.91	52.169998	52.380001	50.145008	2,876,500	52.5825	53.591655	53.591655	52.169998	53.52	54.078	54.0512	0.767714	53.68267	53.89132	54.226784	1.510002	1.12764	1.148333	55.984997	down	53.68267	53.89132	-0.20865	-0.069609	-0.13904	55.613428	52.542572	40.564509	53.304999	54.105	53.067499	54.575001	45.380001
CCL	2019-05-21	52.790001	53.16	52.639999	52.66	50.413055	3,220,400	52.8125	53.087077	53.16	52.639999	53.288	54.0235	53.9958	0.828507	53.525337	53.800111	54.165341	0.779999	1.102808	1.111499	55.984997	down	53.525337	53.800111	-0.274775	-0.110643	-0.164132	55.680514	52.366486	42.556289	53.279999	54.105	53.259999	54.575001	45.919998
CCL	2019-05-22	52.650002	52.75	52.220001	52.630001	50.384338	2,211,000	52.562501	52.949789	52.949789	52.220001	53.056	53.9685	53.9432	0.88369	53.387593	53.713437	54.105132	0.529999	1.061893	1.053349	55.645048	down	53.387593	53.713437	-0.325844	-0.153683	-0.172161	55.73588	52.20112	42.392374	53.279999	54.105	53.295	54.575001	46.549999
CCL	2019-05-23	51.669998	51.75	51.16	51.619999	49.891415	2,930,700	51.549999	52.756145	52.756145	51.16	52.594	53.858	53.8538	1.028267	53.115655	53.558367	54.007676	1.470001	1.091044	1.095014	54.740043	down	53.115655	53.558367	-0.442712	-0.211489	-0.231223	55.914533	51.801466	37.19757	52.705	53.6	53.554999	54.575001	46.290001
CCL	2019-05-24	51.84	52.110001	51.580002	51.610001	49.881752	1,678,700	51.785001	52.153072	52.153072	51.580002	52.18	53.7175	53.7574	1.133977	52.884016	53.414044	53.913649	0.529999	1.050969	1.038513	54.740043	down	52.884016	53.414044	-0.530028	-0.275196	-0.254831	55.985454	51.449546	37.149041	52.705	53.6	53.6775	54.575001	46.529999
CCL	2019-05-28	51.810001	52.080002	51.25	51.25	49.533802	3,153,000	51.597501	51.969037	52.080002	51.25	51.954	53.5585	53.6502	1.246204	52.632629	53.253744	53.809192	0.830002	1.035186	1.017662	54.717986	down	52.632629	53.253744	-0.621115	-0.34438	-0.276735	56.050908	51.066093	35.360167	52.67	53.6	53.6775	54.575001	46.18
CCL	2019-05-29	51.049999	51.75	50.720001	51.599998	49.872082	3,485,200	51.28	51.783269	51.783269	50.720001	51.742	53.3955	53.5352	1.279759	52.473763	53.131244	53.722557	1.029999	1.034815	1.018895	54.291687	down	52.473763	53.131244	-0.657482	-0.407001	-0.250481	55.955019	50.835981	38.462704	52.450001	53.380001	53.6775	54.575001	46.91
CCL	2019-05-30	51.669998	51.91	51.259998	51.549999	49.823757	1,950,900	51.597499	51.531634	51.91	51.259998	51.525999	53.182	53.4238	1.208172	52.331645	53.014115	53.637359	0.650002	1.007329	0.982006	54.291687	down	52.331645	53.014115	-0.68247	-0.462094	-0.220376	55.598344	50.765655	38.180774	52.305	53.380001	53.6825	54.575001	46.419998
CCL	2019-05-31	50.91	51.27	50.82	51.189999	49.475811	2,669,500	51.0475	51.564566	51.564566	50.82	51.439999	53.025	53.317	1.254279	52.156007	52.878995	53.541384	0.729999	0.98752	0.956805	53.915416	down	52.156007	52.878995	-0.722988	-0.514273	-0.208715	55.533558	50.516442	36.127415	51.940001	53.380001	53.78	54.575001	45.919998
CCL	2019-06-03	50.990002	51.490002	50.689999	51.119999	49.408157	3,544,300	51.072501	51.306033	51.490002	50.689999	51.341999	52.822	53.1942	1.215079	51.996621	52.748699	53.446428	0.800003	0.974125	0.941125	53.913376	down	51.996621	52.748699	-0.752078	-0.561834	-0.190244	55.252158	50.391842	35.725093	51.925	53.365	53.865001	54.575001	45.509998
CCL	2019-06-04	51.630001	52.330002	50.869999	52.279999	50.529312	4,178,100	51.7775	51.189267	52.330002	50.869999	51.547999	52.6935	53.1114	1.121622	52.040218	52.713981	53.400685	1.460003	1.008831	0.993013	53.913376	down	52.040218	52.713981	-0.673763	-0.58422	-0.089543	54.936743	50.450256	46.3812	51.72	53.365	53.905001	54.575001	45.830002
CCL	2019-06-05	52.470001	52.5	50.5	50.889999	49.18586	5,599,100	51.59	51.483384	52.5	50.5	51.405999	52.554	52.9962	1.165127	51.863261	52.578871	53.302227	2	1.079629	1.093712	53.913376	down	51.863261	52.578871	-0.71561	-0.610498	-0.105112	54.884254	50.223746	38.207057	51.5	53.270001	53.865	54.575001	46.259998
CCL	2019-06-06	50.470001	51.299999	50.290001	51.16	49.446815	4,086,000	50.805	51.536692	51.536692	50.290001	51.327999	52.411	52.9852	1.151155	51.755067	52.47377	53.218218	1.009998	1.074655	1.08534	53.913376	down	51.755067	52.47377	-0.718702	-0.632139	-0.086564	54.713309	50.10869	40.404165	51.395001	53.165001	53.8025	54.575001	46.950001
CCL	2019-06-07	51.189999	52.52	51.09	52.23	50.480988	3,503,800	51.7575	51.170846	52.52	51.09	51.535999	52.3255	53.0166	1.093683	51.828134	52.455713	53.179465	1.43	1.100037	1.119806	53.913376	down	51.828134	52.455713	-0.627579	-0.631227	0.003648	54.512866	50.138134	48.25607	51.405001	52.83	53.757501	54.575001	46.450001
CCL	2019-06-10	52.07	53.389999	52	53.18	51.399174	3,067,300	52.66	51.464173	53.389999	51.464173	51.948	52.2675	53.0734	1.008683	52.036113	52.509363	53.179486	1.389999	1.120749	1.146826	53.913376	down	52.036113	52.509363	-0.47325	-0.599631	0.126381	54.284866	50.250134	54.045214	51.84	52.795	53.757501	54.575001	45.639999
CCL	2019-06-11	53.73	53.860001	52.889999	53.169998	51.389507	2,775,000	53.4125	52.062086	53.860001	52.062086	52.125999	52.287	53.1224	1.022783	52.210557	52.558299	53.179113	0.970002	1.109981	1.129143	53.913376	down	52.210557	52.558299	-0.347742	-0.549254	0.201511	54.332567	50.241433	53.976742	52.075001	52.58	53.7725	54.575001	45.490002
CCL	2019-06-12	53.369999	53.709999	53.029999	53.389999	51.602142	2,137,700	53.374999	52.737293	53.709999	52.737293	52.625999	52.2655	53.1464	0.992946	52.39201	52.619907	53.187383	0.68	1.079268	1.084229	53.913376	down	52.39201	52.619907	-0.227897	-0.484982	0.257085	54.251392	50.279607	55.317686	52.075001	52.365	53.81	54.575001	45.09
CCL	2019-06-13	52.93	53.34	52.599998	52.849998	51.080223	3,030,400	52.929999	53.056146	53.34	52.599998	52.963999	52.218499	53.156	0.937698	52.462469	52.636951	53.174153	0.790001	1.058606	1.054806	53.913376	down	52.462469	52.636951	-0.174481	-0.422882	0.248401	54.093895	50.343104	51.361934	52.075001	52.365	54.0725	54.405001	45.099998
CCL	2019-06-14	52.869999	53.279999	52.669998	53.119999	51.341179	1,965,200	52.984999	52.993072	53.279999	52.669998	53.141999	52.177999	53.1546	0.875302	52.563628	52.672732	53.172029	0.610001	1.026563	1.010326	53.913376	down	52.563628	52.672732	-0.109104	-0.360126	0.251022	53.928604	50.427395	53.165317	52.075001	52.34	54.265	54.405001	46.200001
CCL	2019-06-17	53.189999	53.34	52.259998	52.279999	50.529312	2,467,000	52.767499	52.989036	53.34	52.259998	52.961999	52.107999	53.1382	0.801752	52.519993	52.643641	53.137047	1.080002	1.03038	1.017293	53.913376	down	52.519993	52.643641	-0.123648	-0.312831	0.189183	53.711503	50.504495	47.290621	52.075001	52.34	54.200001	54.405001	47.119999
CCL	2019-06-18	52.360001	52.990002	51.970001	52.380001	50.625969	3,331,600	52.425001	52.878267	52.990002	51.970001	52.803999	52.107999	53.1244	0.801752	52.498455	52.624112	53.107359	1.020001	1.029639	1.017564	53.913376	down	52.498455	52.624112	-0.125656	-0.275396	0.14974	53.711503	50.504495	48.026912	52.075001	52.270001	54.187501	54.295	46.619999
CCL	2019-06-19	52.82	53.290001	52.549999	52.84	51.070557	3,662,000	52.875	52.651634	53.290001	52.549999	52.693999	52.116999	53.131	0.80925	52.551001	52.640103	53.096875	0.91	1.021093	1.006808	53.913376	down	52.551001	52.640103	-0.089103	-0.238137	0.149035	53.735499	50.4985	51.390594	52.475001	52.270001	54.045001	54.295	47.27
CCL	2019-06-20	47.200001	49.080002	46.110001	48.799999	47.165848	18,522,500	47.797501	52.763317	52.763317	46.110001	51.884	51.925499	53.069	1.086973	51.973924	52.355651	52.92837	6.729999	1.428872	1.579127	52.332382	down	51.973924	52.355651	-0.381728	-0.266855	-0.114872	54.099445	49.751553	31.877394	49.985001	50.145001	53.877501	54.295	47.349998
CCL	2019-06-21	46.639999	47.279999	46.200001	46.630001	45.068516	12,021,200	46.6875	50.280409	50.280409	46.200001	50.586	51.675999	52.9562	1.60841	51.151782	51.931529	52.681375	2.599998	1.512524	1.681214	51.783642	down	51.151782	51.931529	-0.779747	-0.369434	-0.410314	54.892819	48.45918	26.136768	49.985001	50.145001	53.860001	53.805001	47.380001
CCL	2019-06-24	45.490002	46.259998	45.32	46	44.45961	8,929,500	45.7675	48.483954	48.483954	45.32	49.33	51.395499	52.8268	2.049283	50.3592	51.492156	52.41936	1.310001	1.498058	1.644093	50.722277	down	50.3592	51.492156	-1.132957	-0.522138	-0.610818	55.494066	47.296933	24.743593	49.515	49.605	53.757501	53.8	47.23
CCL	2019-06-25	45.470001	45.720001	45	45.450001	43.928024	9,504,600	45.410001	47.125727	47.125727	45	47.944	51.105499	52.6644	2.443439	49.603938	51.044589	52.146052	1	1.462482	1.579683	50.09905	down	49.603938	51.044589	-1.440651	-0.705841	-0.73481	55.992377	46.218622	23.562768	49.17	49.430001	53.747501	53.8	46.66

Subsets and Splits

No community queries yet

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