Datasets:

Changahou
/

Data4Fin

Dataset card Data Studio Files Files and versions

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	2008-10-02	35.189999	35.869999	34.259998	34.68	25.29542	6,684,500	34.999999	35.191936	35.869999	34.259998	34.946	38.153	37.9764	2.395355	36.40972	37.298807	37.478531	1.710003	1.946554	1.968878	39.89423	down	36.40972	37.298807	-0.889087	-0.381237	-0.507851	42.94371	33.362289	40.158949	36.355002	37.475	37.942501	35.355001	22.030001
CCL	2008-10-03	34.779999	34.900002	32.700001	32.740002	23.880386	9,072,300	33.780001	35.095967	35.095967	32.700001	34.394	37.8405	37.8786	2.672114	35.845148	36.961118	37.292706	2.200001	1.964657	1.99199	39.775972	down	35.845148	36.961118	-1.11597	-0.528183	-0.587787	43.184727	32.496272	35.088437	35.435001	37.475	38.040001	35.355001	20.85
CCL	2008-10-06	31.879999	32.549999	30	30.950001	22.574768	12,216,600	31.345	34.437984	34.437984	30	33.938	37.3525	37.7394	2.992497	35.092048	36.51585	37.043972	2.740002	2.020039	2.066791	37.475374	down	35.092048	36.51585	-1.423801	-0.707307	-0.716495	43.337494	31.367506	31.176967	33.799999	36.195	37.830001	35.355001	20.92
CCL	2008-10-07	31.76	31.76	29.4	29.59	21.58279	8,965,500	30.6275	32.891492	32.891492	29.4	32.786001	36.831	37.6086	3.386096	34.245579	36.002824	36.75166	2.36	2.044322	2.096112	36.868337	down	34.245579	36.002824	-1.757245	-0.917294	-0.83995	43.603193	30.058807	28.570983	33.499999	35.895	37.497501	35.355001	19.24
CCL	2008-10-08	29.049999	30.57	28.459999	29.59	21.58279	12,289,100	29.4175	31.759496	31.759496	28.459999	31.510001	36.3305	37.4362	3.682119	33.529336	35.5278	36.47081	2.110001	2.049013	2.097501	35.807503	down	33.529336	35.5278	-1.998464	-1.133528	-0.864935	43.694739	28.966261	28.570983	32.32	35.424999	38.102501	35.355001	20.059999
CCL	2008-10-09	30.51	30.51	27.84	27.92	20.364702	10,718,000	29.195	30.588498	30.588498	27.84	30.158001	35.714	37.2444	4.009033	32.666362	34.964259	36.135484	2.67	2.09337	2.154751	35.639253	down	32.666362	34.964259	-2.297898	-1.366402	-0.931496	43.732067	27.695933	25.531743	32.01	35.115	38.102501	35.355001	18.969999
CCL	2008-10-10	26.35	28.940001	24.08	28.02	20.437649	21,257,700	26.8475	29.891749	29.891749	24.08	29.214	35.06	37.066	4.148614	31.951537	34.44987	35.81723	4.860001	2.290986	2.425276	33.785828	down	31.951537	34.44987	-2.498333	-1.592788	-0.905545	43.357228	26.762772	26.039096	30.13	33.235	38.142501	35.355001	18.540001
CCL	2008-10-13	28.66	31	28	30.969999	22.589357	9,041,700	29.6575	28.369625	31	28	29.218	34.5575	36.9542	3.994505	31.800531	34.192101	35.627143	3	2.34163	2.482748	33.785828	down	31.800531	34.192101	-2.391571	-1.752545	-0.639026	42.54651	26.56849	39.19909	30.13	33.235	38.142501	35.355001	18.799999
CCL	2008-10-14	31.73	32.16	29.43	30.35	22.137127	10,126,000	30.9175	29.013562	32.16	29.013562	29.37	34.0265	36.814	3.798262	31.577372	33.907501	35.420196	2.73	2.369371	2.507474	33.785828	down	31.577372	33.907501	-2.330129	-1.868062	-0.462067	41.623023	26.429977	37.681564	29.975	33.235	38.275001	35.355001	16.469999
CCL	2008-10-15	29.4	30.16	27.690001	27.82	20.291756	8,065,800	28.7675	29.965531	30.16	27.690001	29.016	33.471	36.5668	3.85537	30.999315	33.456575	35.122149	2.659999	2.39013	2.522726	33.785828	down	30.999315	33.456575	-2.45726	-1.985901	-0.471359	41.181741	25.760259	32.202956	29.490001	33.235	38.745	35.634999	15.02
CCL	2008-10-16	27.93	29.450001	25.9	29.32	21.38586	10,317,400	28.15	29.366516	29.450001	25.9	29.296	32.9755	36.3576	3.710356	30.740959	33.150162	34.894614	3.550001	2.472978	2.625454	33.785828	down	30.740959	33.150162	-2.409203	-2.070562	-0.338642	40.396211	25.554788	37.96205	28.315	33.235	38.965	35.634999	15.77
CCL	2008-10-17	28.440001	30.360001	28.389999	29.59	21.58279	7,026,300	29.195	28.758258	30.360001	28.389999	29.61	32.467	36.1968	3.416899	30.563888	32.886447	34.68659	1.970002	2.437051	2.559908	33.785828	down	30.563888	32.886447	-2.322558	-2.120961	-0.201597	39.300799	25.633201	38.967047	28.12	33.235	39.01	35.634999	17.75
CCL	2008-10-20	29.629999	30.16	29	30.07	21.932901	5,659,000	29.715	28.976629	30.16	28.976629	29.43	32.101	36.0002	3.249772	30.487905	32.677821	34.505547	1.16	2.345833	2.419918	33.785828	down	30.487905	32.677821	-2.189915	-2.134752	-0.055164	38.600545	25.601455	40.803032	28.12	33.235	39.215	35.634999	17.84
CCL	2008-10-21	30.059999	30.92	29.59	29.92	21.823494	4,925,000	30.1225	29.345814	30.92	29.345814	29.344	31.736	35.7822	3.048274	30.400535	32.473538	34.325722	1.33	2.273274	2.310926	33.785828	down	30.400535	32.473538	-2.073003	-2.122402	0.0494	37.832547	25.639453	40.394094	28.12	33.235	39.310002	35.730001	19.469999
CCL	2008-10-22	29.120001	29.27	27.030001	28.16	20.539755	6,013,600	28.395001	29.734157	29.734157	27.030001	29.412	31.3	35.5616	2.893483	30.055838	32.154017	34.083929	2.889999	2.317325	2.368833	33.785828	down	30.055838	32.154017	-2.098179	-2.117557	0.019378	37.086965	25.513035	35.853594	28.12	33.235	39.310002	35.730001	21
CCL	2008-10-23	28.17	28.43	25.950001	27.309999	19.919767	7,000,400	27.465	29.064579	29.064579	25.950001	29.01	30.8525	35.354	2.775703	29.633401	31.7952	33.818284	2.479999	2.328945	2.37995	33.785828	down	29.633401	31.7952	-2.1618	-2.126406	-0.035394	36.403905	25.301095	33.873278	29.03	33.235	39.310002	35.730001	19.59
CCL	2008-10-24	25.209999	27.030001	25.059999	26.52	19.343548	7,762,800	25.955	28.264789	28.264789	25.059999	28.396	30.4035	35.0988	2.709877	29.154416	31.404445	33.532077	2.25	2.323306	2.366955	33.145864	down	29.154416	31.404445	-2.250029	-2.15113	-0.098898	35.823255	24.983745	32.098755	28.61	33.235	39.247502	35.730001	20.09
CCL	2008-10-27	25.9	27.32	25.040001	25.040001	18.264044	8,128,600	25.825001	27.109895	27.32	25.040001	27.39	29.994	34.8102	2.874108	28.521429	30.933005	33.199054	2.279999	2.320213	2.358259	33.145864	down	28.521429	30.933005	-2.411575	-2.203219	-0.208356	35.742217	24.245783	29.030454	27.980001	32.115001	39.3225	35.804999	21.190001
CCL	2008-10-28	26.059999	27.77	23.530001	27.719999	20.218828	10,913,800	26.27	26.467448	27.77	23.530001	26.95	29.6125	34.6004	2.620998	28.398132	30.695004	32.98419	4.239999	2.45734	2.546433	33.145864	down	28.398132	30.695004	-2.296872	-2.22195	-0.074922	34.854496	24.370504	40.181227	27.225001	30.920001	39.295	35.804999	21.08
CCL	2008-10-29	28.280001	29.860001	27.84	28.4	20.714809	7,913,000	28.595001	26.368724	29.860001	26.368724	26.998	29.234	34.432	2.160776	28.39842	30.525004	32.804417	2.140002	2.434673	2.50579	33.145864	down	28.39842	30.525004	-2.126584	-2.202877	0.076293	33.555552	24.912448	42.643713	27.225001	30.565	39.29	35.804999	21.48
CCL	2008-10-30	29.309999	29.870001	27.82	28.709999	20.940918	5,890,300	28.9275	27.481862	29.870001	27.481862	27.278	28.9355	34.291	1.740292	28.446355	30.390559	32.643852	2.050001	2.407197	2.460211	33.145864	down	28.446355	30.390559	-1.944204	-2.151142	0.206938	32.416084	25.454916	43.779934	27.225001	30.565	39.1775	35.804999	21.93
CCL	2008-10-31	25.91	26.139999	21.92	25.4	18.526623	24,617,600	24.8425	28.204681	28.204681	21.92	27.054	28.5685	34.0788	1.668208	27.977685	30.020888	32.359779	6.789999	2.720254	2.89319	32.709569	down	27.977685	30.020888	-2.043203	-2.129554	0.086351	31.904916	25.232084	35.657516	26.42	29.05	38.9925	35.804999	21.9
CCL	2008-11-03	24.98	24.98	23.66	24.07	17.55653	8,307,000	24.4225	26.52359	26.52359	23.66	26.86	28.2245	33.815	1.850657	27.376503	29.580082	32.03469	1.74	2.650236	2.777871	32.653613	down	27.376503	29.580082	-2.203579	-2.144359	-0.05922	31.925814	24.523186	33.007598	25.895001	29.05	38.705	36.2	22.74
CCL	2008-11-04	25.280001	25.459999	24.85	24.950001	18.198402	15,120,700	25.135	25.473045	25.473045	24.85	26.306	27.9925	33.5868	1.958181	27.003195	29.237113	31.756859	1.389999	2.560219	2.639084	32.653613	down	27.003195	29.237113	-2.233918	-2.162271	-0.071647	31.908861	24.076139	36.376698	25.895001	29.05	37.475	37.475	21.83
CCL	2008-11-05	24.610001	24.91	23.23	23.459999	17.111607	7,405,900	24.0525	25.304023	25.304023	23.23	25.318	27.686	33.336	2.163911	26.458088	28.809178	31.431492	1.720001	2.500203	2.547175	31.711526	down	26.458088	28.809178	-2.351091	-2.200035	-0.151056	32.013821	23.358179	33.321101	25.895001	29.05	37.475	37.475	21.719999
CCL	2008-11-06	23.91	24.23	21.57	21.879999	15.95916	11,196,200	22.8975	24.678261	24.678261	21.57	23.952	27.384	33.049	2.521471	25.753766	28.295906	31.056924	2.66	2.511617	2.558458	30.575374	down	25.753766	28.295906	-2.542139	-2.268456	-0.273684	32.426941	22.341058	30.40457	25.720001	28.72	37.475	37.475	20.809999
CCL	2008-11-07	22.709999	22.709999	21.84	22.030001	16.068569	7,591,000	22.3225	23.787881	23.787881	21.84	23.278	27.0845	32.734	2.784027	25.180879	27.831765	30.702927	0.869999	2.394359	2.389612	29.443836	down	25.180879	27.831765	-2.650885	-2.344942	-0.305944	32.652553	21.516447	31.021852	25.720001	28.235001	36.915001	37.475	22.870001
CCL	2008-11-10	22.83	22.84	20.610001	20.85	15.207878	6,116,300	21.7825	23.05519	23.05519	20.610001	22.634	26.5785	32.4098	2.955071	24.51459	27.314597	30.316537	2.229999	2.382619	2.373651	28.845953	down	24.51459	27.314597	-2.800007	-2.435955	-0.364052	32.488642	20.668358	28.853772	25.240001	26.58	36.455001	37.475	23.469999
CCL	2008-11-11	21.15	21.57	20.34	20.92	15.258943	7,449,100	20.995	22.418845	22.418845	20.34	21.828	26.107	32.0456	3.071641	23.961576	26.840923	29.948046	1.23	2.300289	2.259286	27.732857	down	23.961576	26.840923	-2.879347	-2.524633	-0.354714	32.250282	19.963718	29.170018	25.105001	26.25	34.997499	36.195	24.24
CCL	2008-11-12	20.17	20.629999	19.139999	19.24	14.033548	8,029,000	19.795	21.706923	21.706923	19.139999	20.984	25.678	31.6494	3.401278	23.23518	26.277892	29.528122	1.780001	2.263126	2.211357	26.519071	down	23.23518	26.277892	-3.042712	-2.628249	-0.414463	32.480555	18.875445	26.164113	22.639999	25.65	34.697499	35.895	24.200001
CCL	2008-11-13	19.4	20.15	18.1	20.059999	14.63166	9,720,600	19.4275	20.750961	20.750961	18.1	20.62	25.215	31.2926	3.508002	22.746691	25.817307	29.156823	2.05	2.247902	2.195221	25.710664	down	22.746691	25.817307	-3.070616	-2.716722	-0.353894	32.231004	18.198996	29.958011	21.78	25.13	33.872499	35.424999	23.129999
CCL	2008-11-14	19.91	20.42	18.91	18.969999	13.836622	6,977,300	19.5525	20.08923	20.42	18.91	20.008	24.684	30.8922	3.613103	22.165661	25.310099	28.75734	1.51	2.195195	2.126699	25.710664	down	22.165661	25.310099	-3.144438	-2.802265	-0.342172	31.910205	17.457795	27.905411	21.78	25.13	33.5625	35.115	23.129999
CCL	2008-11-17	19.040001	19.76	18.540001	18.540001	13.522977	6,448,100	18.970001	19.820865	19.820865	18.540001	19.546	24.1075	30.4488	3.628312	21.607867	24.80861	28.35666	1.219999	2.125538	2.036029	25.258088	down	21.607867	24.80861	-3.200743	-2.881961	-0.318782	31.364125	16.850875	27.116108	21.505	25.13	31.6825	33.235	23.200001
CCL	2008-11-18	18.5	19.299999	18.200001	18.799999	13.712618	5,633,100	18.7	19.395433	19.395433	18.200001	19.122	23.5515	30.0244	3.541707	21.175888	24.363528	27.981889	1.099998	2.052285	1.942426	24.577278	down	21.175888	24.363528	-3.18764	-2.943097	-0.244544	30.634913	16.468086	28.43421	21.165	25.13	31.6825	33.235	23.34
CCL	2008-11-19	18.4	18.4	16.41	16.469999	12.274288	9,183,700	17.42	19.047716	19.047716	16.41	18.567999	22.967	29.5618	3.702109	20.451905	23.778822	27.530442	2.389999	2.076408	1.987183	23.36655	down	20.451905	23.778822	-3.326917	-3.019861	-0.307056	30.371218	15.562782	24.208864	19.625	23.665	31.605	33.235	23.040001
CCL	2008-11-20	16.540001	16.73	14.86	15.02	11.193673	13,207,500	15.7875	18.233858	18.233858	14.86	17.56	22.3525	29.0572	3.954661	19.616227	23.13002	27.039837	1.87	2.061664	1.975465	21.721395	down	19.616227	23.13002	-3.513793	-3.118647	-0.395146	30.261823	14.443177	22.016257	18.85	22.89	31.3625	33.235	24.17
CCL	2008-11-21	15.93	15.95	14.85	15.77	11.752612	11,492,200	15.625	17.010679	17.010679	14.85	16.92	21.815	28.5506	4.086761	19.0245	22.584834	26.597882	1.1	1.992974	1.887919	21.063756	down	19.0245	22.584834	-3.560334	-3.206985	-0.353349	29.988522	13.641478	25.761614	18.21	22.885	30.775	33.235	24.32
CCL	2008-11-24	16.709999	18.059999	16.129999	17.75	13.228209	12,844,600	17.162499	16.31784	18.059999	16.129999	16.762	21.4505	28.0852	4.109021	18.828423	22.226698	26.250907	2.289999	2.01419	1.928127	21.063756	down	18.828423	22.226698	-3.398275	-3.245243	-0.153032	29.668543	13.232457	34.680683	17.74	22.885	30.6775	33.235	25.549999
CCL	2008-11-25	18.549999	18.6	16.790001	17.84	13.295282	11,435,800	17.945	16.740169	18.6	16.740169	16.57	20.9565	27.6226	3.90442	18.676358	21.901757	25.921067	1.809999	1.999605	1.916314	21.063756	down	18.676358	21.901757	-3.2254	-3.241274	0.015875	28.76534	13.147659	35.062581	17.635	22.885	30.6775	33.235	25.08
CCL	2008-11-26	17.9	19.639999	17.700001	19.469999	14.510041	6,808,500	18.6775	17.342585	19.639999	17.342585	17.17	20.51	27.2334	3.497835	18.798456	21.721627	25.668084	1.939998	1.995347	1.918682	21.063756	down	18.798456	21.721627	-2.923171	-3.177653	0.254483	27.505671	13.514329	41.709682	17.635	22.360001	30.6775	33.235	25.219999
CCL	2008-11-28	19.52	21.09	19.52	21	15.650274	4,416,500	20.2825	18.010042	21.09	18.010042	18.366	20.1245	26.8688	2.924399	19.137155	21.668173	25.485022	1.620001	1.968537	1.888814	21.063756	down	19.137155	21.668173	-2.531018	-3.048326	0.517309	25.973298	14.275701	47.175575	17.97	22.360001	30.6775	33.235	24.209999
CCL	2008-12-01	19.85	20.290001	19.549999	19.59	14.599471	9,872,400	19.82	19.146271	20.290001	19.146271	19.13	19.834	26.4654	2.648307	19.206824	21.514234	25.253845	1.450001	1.931499	1.844933	21.063756	down	19.206824	21.514234	-2.307411	-2.900143	0.592733	25.130614	14.537385	43.159066	17.97	22.360001	31.1325	33.235	24.129999
CCL	2008-12-02	20.42	20.67	19.360001	20.09	14.972099	12,162,300	20.135	19.483136	20.67	19.360001	19.598	19.635	26.1194	2.455787	19.342697	21.408736	25.051341	1.309999	1.887106	1.791439	21.063756	down	19.342697	21.408736	-2.066039	-2.733322	0.667284	24.546574	14.723426	44.948981	17.97	22.360001	30.9225	33.235	23.610001
CCL	2008-12-03	19.950001	21.309999	19.67	21.190001	15.791875	8,593,900	20.53	19.809068	21.309999	19.67	20.268	19.447	25.7988	2.152707	19.626898	21.392533	24.899916	1.639999	1.869455	1.776295	15.161113	up	19.626898	21.392533	-1.765635	-2.539785	0.77415	23.752414	15.141585	48.771017	18.08	22.360001	30.047501	33.235	22.49
CCL	2008-12-04	20.860001	21.24	20.27	21.08	15.709898	12,097,400	20.8625	20.169534	21.24	20.169534	20.59	19.328	25.4828	1.977879	19.850452	21.369382	24.750115	0.97	1.805208	1.695666	15.668002	up	19.850452	21.369382	-1.518931	-2.335614	0.816683	23.283759	15.372241	48.409071	18.08	22.360001	29.072501	32.96	22.700001
CCL	2008-12-05	20.139999	21.68	19.23	21.48	16.007998	8,248,300	20.6325	20.516017	21.68	19.23	20.686	19.308	25.1872	1.952576	20.101152	21.377576	24.621875	2.45	1.851265	1.771099	15.668002	up	20.101152	21.377576	-1.276425	-2.123776	0.847351	23.213153	15.402847	49.86608	18.905	22.360001	28.895	32.96	21.719999
CCL	2008-12-08	21.52	22.34	21.26	21.93	16.343365	8,677,600	21.7625	20.574258	22.34	20.574258	21.154	19.303	24.9158	1.945354	20.382513	21.418497	24.516312	1.08	1.796175	1.701989	16.694032	up	20.382513	21.418497	-1.035984	-1.906218	0.870234	23.193707	15.412292	51.524699	19.565001	20.495	28.895	32.96	20.950001
CCL	2008-12-09	22.049999	23.190001	21.700001	21.9	16.321005	5,589,900	22.21	21.168379	23.190001	21.168379	21.516	19.3555	24.6892	2.002626	20.615972	21.454164	24.413711	1.49	1.774305	1.68079	17.40263	up	20.615972	21.454164	-0.838191	-1.692612	0.854421	23.360752	15.350248	51.402606	20.445001	20.155	27.735	32.155	21.110001
CCL	2008-12-10	22.190001	22.85	21.719999	22.74	16.94701	5,519,700	22.375	21.68919	22.85	21.68919	21.826	19.4465	24.437	2.115622	20.942746	21.549411	24.348075	1.130001	1.728283	1.625711	17.407865	up	20.942746	21.549411	-0.606665	-1.475423	0.868758	23.677744	15.215256	54.643468	21.210001	20.155	27.4725	32.155	19.110001
CCL	2008-12-11	22.25	22.870001	21.559999	21.83	16.268843	5,883,600	22.1275	22.032095	22.870001	21.559999	21.976	19.576	24.1542	2.180588	21.079247	21.570195	24.249327	1.310002	1.698406	1.594141	17.432578	up	21.079247	21.570195	-0.490949	-1.278528	0.787579	23.937175	15.214825	50.698955	21.210001	19.88	27.4725	32.155	19.879999
CCL	2008-12-12	21.25	21.860001	21	21.719999	16.186855	4,316,000	21.4575	22.079797	22.079797	21	22.024	19.659	23.895	2.23099	21.177824	21.581292	24.150138	0.860001	1.63852	1.520727	17.432578	up	21.177824	21.581292	-0.403468	-1.103516	0.700048	24.120979	15.19702	50.226965	21.210001	19.54	27.4725	32.155	19.440001
CCL	2008-12-15	21.52	22.139999	20.4	20.809999	15.508672	4,771,400	21.2175	21.768649	22.139999	20.4	21.8	19.751	23.6564	2.239006	21.121235	21.524159	24.019152	1.739999	1.645769	1.542654	17.432578	up	21.121235	21.524159	-0.402923	-0.963397	0.560474	24.229011	15.272988	46.380205	21.210001	19.020001	27.22	31.98	19.379999
CCL	2008-12-16	20.93	23	20.879999	22.870001	17.043896	6,103,500	21.92	21.493074	23	20.879999	21.994	19.9675	23.4948	2.323495	21.390276	21.623851	23.974087	2.190001	1.684642	1.607389	17.432578	up	21.390276	21.623851	-0.233575	-0.817433	0.583858	24.614491	15.320509	54.816455	21.210001	19.020001	26.977501	31.98	19.040001
CCL	2008-12-17	22.389999	23.75	22.059999	23.469999	17.491047	6,394,800	22.917499	21.706537	23.75	21.706537	22.14	20.201	23.3724	2.43211	21.710234	21.760603	23.954319	1.690001	1.685025	1.61565	18.05805	up	21.710234	21.760603	-0.050369	-0.66402	0.613651	25.065219	15.336781	56.941416	21.49	19.3	25.910001	31.5	19.58
CCL	2008-12-18	22.57	24.75	22.049999	24.24	18.064886	11,508,700	23.4025	22.312018	24.75	22.049999	22.622	20.5895	23.2654	2.425332	22.099428	21.944262	23.965522	2.700001	1.757523	1.724085	18.227745	up	22.099428	21.944262	0.155167	-0.500183	0.65535	25.440164	15.738835	59.569311	22.575	19.8	25.6775	31.365	19.969999
CCL	2008-12-19	23.84	24.620001	23.73	24.200001	18.035082	6,528,300	24.097501	22.857259	24.620001	22.857259	23.118	21.0485	23.191	2.171166	22.422593	22.111353	23.974718	0.890001	1.695557	1.640677	19.252971	up	22.422593	22.111353	0.31124	-0.337898	0.649138	25.390832	16.706168	59.36662	22.575	19.8	24.144999	30.764999	18.6
CCL	2008-12-22	23.6	23.76	22.540001	23.129999	17.237665	4,925,900	23.2575	23.47738	23.76	22.540001	23.582	21.4165	23.0932	1.825649	22.531425	22.186809	23.941591	1.66	1.693018	1.642609	19.252971	up	22.531425	22.186809	0.344616	-0.201395	0.546012	25.067797	17.765203	54.066799	22.575	19.8	23.455	30.245	18.190001
CCL	2008-12-23	23.559999	23.98	23.01	23.129999	17.237665	3,630,300	23.42	23.36744	23.98	23.01	23.634	21.6855	22.9364	1.644328	22.623513	22.256675	23.909764	0.97	1.641373	1.575348	19.252971	up	22.623513	22.256675	0.366839	-0.087748	0.454587	24.974157	18.396843	54.066799	22.575	19.8	23.455	30.245	18.01
CCL	2008-12-24	23.200001	23.57	22.860001	23.200001	17.289818	956,000	23.207501	23.39372	23.57	22.860001	23.58	21.9535	22.7934	1.403789	22.712204	22.326551	23.88193	0.709999	1.574847	1.488813	19.252971	up	22.712204	22.326551	0.385653	0.006932	0.378721	24.761078	19.145921	54.375835	22.575	19.8	23.3175	30.245	18.889999
CCL	2008-12-26	23.41	23.440001	22.99	23.34	17.394163	1,230,400	23.295	23.30061	23.440001	22.99	23.4	22.147	22.7038	1.306817	22.808788	22.401621	23.860678	0.450001	1.494501	1.384932	19.252971	up	22.808788	22.401621	0.407167	0.086979	0.320188	24.760633	19.533367	55.027506	22.575	19.8	23.1475	30.245	18.48
CCL	2008-12-29	22.82	23.07	22.620001	23.040001	17.170589	2,769,500	22.887501	23.297805	23.297805	22.620001	23.168	22.249	22.5782	1.292109	22.844359	22.448908	23.828495	0.719999	1.439179	1.318439	19.252971	up	22.844359	22.448908	0.395451	0.148673	0.246777	24.833219	19.664781	53.27157	22.815	19.8	21.645	29.4	19.33
CCL	2008-12-30	23.26	24.200001	23.26	24.17	18.012718	2,245,400	23.7225	23.092653	24.200001	23.092653	23.376	22.478	22.4698	1.198519	23.048304	22.576397	23.841887	1.16	1.419238	1.302595	19.822216	up	23.048304	22.576397	0.471907	0.21332	0.258587	24.875039	20.080961	58.626939	23.4	19.8	20.87	28.625	20.700001
CCL	2008-12-31	24.23	24.91	23.99	24.32	18.124514	3,732,800	24.3625	23.407577	24.91	23.407577	23.614	22.6895	22.3548	1.125969	23.243949	22.705552	23.860637	0.92	1.383578	1.264335	20.656994	up	23.243949	22.705552	0.538397	0.278335	0.260062	24.941437	20.437563	59.293847	23.48	20.52	20.5475	28.62	21.450001
CCL	2009-01-02	24.18	25.639999	24.18	25.549999	19.041162	3,442,300	24.8875	23.885038	25.639999	23.885038	24.084	22.9075	22.2674	1.23697	23.598726	22.916252	23.926886	1.459999	1.389037	1.283902	21.058295	up	23.598726	22.916252	0.682474	0.359163	0.323311	25.381439	20.433561	64.366194	24.09	21.215	20.3125	28.62	21.209999
CCL	2009-01-05	25.08	25.34	24.34	25.08	18.690903	5,064,900	24.96	24.386269	25.34	24.34	24.432	23.1075	22.2058	1.249248	23.826615	23.07653	23.972106	1.209999	1.376248	1.276511	21.058295	up	23.826615	23.07653	0.750085	0.437347	0.312737	25.605995	20.609004	61.226652	24.09	21.67	20.26	28.62	21.639999
CCL	2009-01-06	25.52	25.76	25.040001	25.219999	18.795238	4,524,100	25.385	24.673134	25.76	24.673134	24.868	23.2945	22.164	1.272509	24.040981	23.235305	24.021043	0.719999	1.329373	1.22086	21.73742	up	24.040981	23.235305	0.805676	0.511013	0.294663	25.839517	20.749482	61.823979	24.190001	22.495	19.9975	28.62	21.200001
CCL	2009-01-07	24.5	24.790001	23.82	24.209999	18.042534	3,478,800	24.33	25.029067	25.029067	23.82	24.875999	23.4085	22.1178	1.24568	24.066984	23.307505	24.028453	1.399999	1.334418	1.238774	21.73742	up	24.066984	23.307505	0.759479	0.560706	0.198773	25.89986	20.91714	55.215241	24.190001	22.495	20.165	28.62	20.870001
CCL	2009-01-08	24.030001	24.18	23.32	24.129999	17.982908	3,263,100	23.915	24.679534	24.679534	23.32	24.837999	23.52	22.0996	1.202607	24.076679	23.36843	24.032436	0.889999	1.302674	1.203897	21.73742	up	24.076679	23.36843	0.708248	0.590215	0.118034	25.925213	21.114786	54.71632	24.190001	22.495	20.165	28.62	20.02
CCL	2009-01-09	24.709999	24.860001	23.209999	23.610001	17.595385	4,282,800	24.0975	24.297267	24.860001	23.209999	24.45	23.5635	22.0174	1.188561	24.004882	23.386324	24.01587	1.650002	1.327483	1.248507	21.73742	up	24.004882	23.386324	0.618558	0.595883	0.022674	25.940621	21.186378	51.461326	24.190001	22.495	20.165	28.62	19.719999
CCL	2009-01-12	23.42	23.48	22.280001	22.49	16.760698	3,326,600	22.9175	24.197383	24.197383	22.280001	23.932	23.5965	21.8992	1.146309	23.771823	23.31993	23.956031	1.33	1.327663	1.256656	21.73742	up	23.771823	23.31993	0.451893	0.567085	-0.115192	25.889117	21.303882	45.22141	24.020001	22.495	20.22	27.500001	19.389999
CCL	2009-01-13	22.09	22.85	22.049999	22.700001	16.917202	5,321,500	22.4225	23.557442	23.557442	22.049999	23.428	23.6455	21.779	1.080957	23.606928	23.274009	23.906775	0.800001	1.289973	1.210991	21.73742	up	23.606928	23.274009	0.332918	0.520252	-0.187334	25.807414	21.483586	46.530565	23.905	22.495	20.22	26.580001	19.4
CCL	2009-01-14	22.219999	22.27	21.34	21.719999	16.186855	5,528,100	21.8875	22.989971	22.989971	21.34	22.93	23.691	21.7054	0.968639	23.316631	23.158898	23.821019	1.360001	1.294975	1.225892	25.482676	down	23.316631	23.158898	0.157733	0.447748	-0.290015	25.628278	21.753722	41.541157	23.55	23.08	20.6325	26.224999	18.57
CCL	2009-01-15	21.049999	21.469999	20.110001	20.950001	15.613008	7,470,300	20.895	22.438735	22.438735	20.110001	22.294	23.595	21.643	1.135126	22.952534	22.995276	23.70843	1.609998	1.317476	1.264302	24.582907	down	22.952534	22.995276	-0.042742	0.34965	-0.392392	25.865251	21.324749	38.085594	22.935001	22.935001	20.03	26.224999	20.25
CCL	2009-01-16	21.26	21.549999	20.299999	21.110001	15.732249	5,485,300	21.055	21.666868	21.666868	20.299999	21.794	23.477	21.5662	1.264137	22.669067	22.855626	23.606531	1.25	1.312657	1.262872	24.582907	down	22.669067	22.855626	-0.186558	0.242409	-0.428967	26.005274	20.948726	39.217048	22.935001	22.935001	20.3	25.515	19.790001
CCL	2009-01-20	20.389999	20.74	19.09	19.110001	14.241747	6,941,300	19.8325	21.360934	21.360934	19.09	21.118001	23.2205	21.4792	1.581729	22.121519	22.578172	23.430197	2.020001	1.363181	1.338585	23.930755	down	22.121519	22.578172	-0.456653	0.102596	-0.559249	26.383958	20.057042	31.474286	21.975001	22.425	20.6825	25.515	19.99
CCL	2009-01-21	19.610001	19.959999	18.92	19.879999	14.815594	7,317,600	19.5925	20.596717	20.596717	18.92	20.554	23.0045	21.4392	1.729038	21.77667	22.378307	23.290973	1.039999	1.340097	1.308726	23.366179	down	21.77667	22.378307	-0.601638	-0.038251	-0.563387	26.462576	19.546424	36.659281	21.890001	22.34	20.545	25.515	19.559999
CCL	2009-01-22	19.26	19.860001	18.98	19.440001	14.487684	8,031,100	19.385001	20.094608	20.094608	18.98	20.098001	22.82	21.3874	1.903058	21.417182	22.160655	23.139955	0.899999	1.308661	1.267854	23.223562	down	21.417182	22.160655	-0.743473	-0.179295	-0.564178	26.626116	19.013884	35.028261	21.890001	22.34	20.375	25.515	18.209999
CCL	2009-01-23	18.85	19.59	18.6	19.379999	14.442966	7,018,400	19.105	19.739804	19.739804	18.6	19.784	22.6325	21.358	2.049972	21.103769	21.95468	22.992506	0.99	1.2859	1.240068	22.815205	down	21.103769	21.95468	-0.850911	-0.313618	-0.537293	26.732445	18.532555	34.800875	21.04	22.18	20.115001	25.36	18.1
CCL	2009-01-26	19.190001	19.879999	18.799999	19.040001	14.189588	6,224,100	19.2275	19.422402	19.879999	18.799999	19.37	22.4245	21.3204	2.195259	20.786266	21.738778	22.837505	1.08	1.271193	1.224062	22.815205	down	20.786266	21.738778	-0.952512	-0.441397	-0.511115	26.815018	18.033982	33.474824	20.725	22.18	20.115001	24.875001	19.52
CCL	2009-01-27	19.34	19.889999	19.24	19.58	14.592017	3,246,100	19.5125	19.324951	19.889999	19.24	19.464	22.2365	21.3272	2.272377	20.600687	21.578869	22.70976	0.849998	1.241107	1.186655	22.815205	down	20.600687	21.578869	-0.978182	-0.548754	-0.429428	26.781254	17.691746	37.545222	20.435	22.18	20.395	23.7	18.1
CCL	2009-01-28	20.120001	20.32	19.15	19.969999	14.882662	8,958,800	19.89	19.418725	20.32	19.15	19.482	22.083	21.3254	2.318466	20.503658	21.459693	22.602318	1.17	1.236028	1.18499	22.815205	down	20.503658	21.459693	-0.956035	-0.63021	-0.325825	26.719932	17.446068	40.382362	20.075	22.18	21.1875	23.505	17.299999
CCL	2009-01-29	19.25	19.459999	18.48	18.6	13.861671	11,436,800	18.9475	19.654363	19.654363	18.48	19.314	21.8045	21.318	2.388072	20.210788	21.247864	22.445365	1.489999	1.254169	1.215491	22.616471	down	20.210788	21.247864	-1.037076	-0.711583	-0.325493	26.580644	17.028356	34.460269	20.015	22.12	21.1875	23.505	16.98
CCL	2009-01-30	18.950001	19.1	18.139999	18.190001	13.556123	9,391,600	18.595	19.300931	19.300931	18.139999	19.076	21.498	21.311	2.441019	19.899897	21.021356	22.278488	0.960001	1.233157	1.189942	22.189824	down	19.899897	21.021356	-1.121458	-0.793558	-0.3279	26.380038	16.615962	32.905044	19.44	21.95	21.1875	23.505	19.18
CCL	2009-02-02	17.799999	18.16	17.59	18.01	13.421978	4,926,200	17.89	18.947966	18.947966	17.59	18.87	21.121	21.2952	2.363291	19.609144	20.798292	22.111096	0.600001	1.187931	1.130948	21.267843	down	19.609144	20.798292	-1.189148	-0.872676	-0.316472	25.847582	16.394418	32.217589	18.955	21.675	21.1875	23.505	19.67
CCL	2009-02-03	18.43	19.09	17.84	18.889999	14.077797	6,135,300	18.5625	18.418983	19.09	17.84	18.732	20.8115	21.3436	2.218411	19.498506	20.656937	21.984779	1.25	1.192365	1.142853	21.267843	down	19.498506	20.656937	-1.158431	-0.929827	-0.228604	25.248323	16.374677	38.934502	18.955	21.675	21.1875	23.505	20.74
CCL	2009-02-04	19.07	19.559999	18.41	18.48	13.772239	5,248,700	18.88	18.490741	19.559999	18.41	18.434	20.4745	21.4128	2.016188	19.341813	20.495683	21.847336	1.149999	1.189339	1.143567	21.267843	down	19.341813	20.495683	-1.15387	-0.974636	-0.179234	24.506877	16.442124	37.090341	18.955	21.675	21.1875	23.505	20.540001
CCL	2009-02-05	18.92	19.559999	18.51	19.33	14.405705	5,781,600	19.08	18.68537	19.559999	18.51	18.58	20.2305	21.484	1.82671	19.339996	20.409336	21.748617	1.079999	1.181529	1.137211	21.267843	down	19.339996	20.409336	-1.06934	-0.993577	-0.075764	23.883919	16.577081	43.106856	18.955	21.675	21.3075	22.885	20.5
CCL	2009-02-06	19.709999	21.09	19.52	20.700001	15.426704	6,675,000	20.255	18.882685	21.09	18.882685	19.082	20.059	21.543	1.586565	19.549227	20.430867	21.707495	1.76	1.222848	1.19949	21.267843	down	19.549227	20.430867	-0.881639	-0.971189	0.08955	23.23213	16.88587	51.206666	19.34	21.675	21.6	22.885	21.58
CCL	2009-02-09	20.59	21.629999	20.24	21.450001	15.985636	7,033,200	20.9775	19.568843	21.629999	19.568843	19.77	19.951	21.6152	1.393945	19.841654	20.506358	21.697397	1.389999	1.234788	1.21854	17.279378	up	19.841654	20.506358	-0.664704	-0.909892	0.245188	22.738891	17.16311	54.984974	19.61	21.675	22	22.885	22.07
CCL	2009-02-10	20.84	21.67	20.790001	21.209999	15.806778	12,068,600	21.1275	20.273171	21.67	20.273171	20.234	19.887	21.65	1.297269	20.052169	20.55848	21.678284	0.879999	1.209445	1.184686	17.675942	up	20.052169	20.55848	-0.506311	-0.829176	0.322865	22.481538	17.292462	53.555811	19.63	21.675	22.6525	22.885	22.389999
CCL	2009-02-11	21.200001	21.99	21.110001	21.639999	16.127237	8,124,200	21.485	20.700336	21.99	20.700336	20.866	19.834	21.6628	1.193823	20.29645	20.638592	21.676782	0.879999	1.185914	1.154218	18.087348	up	20.29645	20.638592	-0.342142	-0.731769	0.389627	22.221647	17.446353	55.773782	19.79	21.675	22.88	22.885	21.299999
CCL	2009-02-12	21.129999	21.299999	20.200001	21.200001	15.799329	7,185,000	20.9575	21.092668	21.299999	20.200001	21.24	19.808	21.695	1.155639	20.435458	20.680178	21.658085	1.439998	1.204062	1.182796	18.087348	up	20.435458	20.680178	-0.24472	-0.634359	0.389639	22.119278	17.496722	52.985429	19.79	21.225001	23.3425	22.360001	23.309999
CCL	2009-02-13	21.07	21.540001	20.83	20.870001	15.553395	6,051,500	21.077501	21.025084	21.540001	20.83	21.274	19.804	21.7106	1.151609	20.502311	20.694239	21.62718	0.710001	1.168772	1.135516	18.087348	up	20.502311	20.694239	-0.191928	-0.545873	0.353945	22.107219	17.500781	50.928922	19.915	21.225001	23.3425	22.360001	22.83
CCL	2009-02-17	20	20.34	19.639999	20.02	14.919935	6,397,900	20	21.051292	21.051292	19.639999	20.988	19.7495	21.6872	1.111649	20.428109	20.644295	21.564153	1.230002	1.173146	1.144965	18.087348	up	20.428109	20.644295	-0.216186	-0.479936	0.26375	21.972798	17.526203	45.978742	20.2	21.225001	23.3425	22.360001	22.709999
CCL	2009-02-18	20	20.030001	19.370001	19.719999	14.69635	6,303,100	19.78	20.525646	20.525646	19.370001	20.69	19.78	21.66	1.101501	20.319169	20.575829	21.491833	0.66	1.136493	1.096468	18.087348	up	20.319169	20.575829	-0.25666	-0.435281	0.178621	21.983003	17.576997	44.34062	20.25	20.535	23.3425	22.360001	23.139999
CCL	2009-02-19	19.91	20.129999	19.27	19.389999	14.450418	4,502,000	19.675	20.152823	20.152823	19.27	20.24	19.7555	21.6182	1.104605	20.17622	20.48799	21.409408	0.859999	1.116743	1.072821	18.087348	up	20.17622	20.48799	-0.31177	-0.410578	0.098809	21.96471	17.54629	42.545003	20.63	20.22	23.2575	22.360001	22.17
CCL	2009-02-20	18.99	19.719999	18.83	19.4	14.457874	6,825,700	19.235	19.913911	19.913911	18.83	19.88	19.7535	21.5676	1.105242	20.056801	20.407398	21.330608	0.889999	1.100547	1.054539	18.087348	up	20.056801	20.407398	-0.350596	-0.398582	0.047986	21.963985	17.543015	42.62084	20.41	19.93	23.2	22.360001	20.92
CCL	2009-02-23	19.790001	19.82	18.51	18.57	13.839315	7,044,400	19.1725	19.574456	19.82	18.51	19.42	19.713	21.501	1.134113	19.828063	20.271294	21.222349	1.31	1.115508	1.080085	18.087348	up	19.828063	20.271294	-0.443232	-0.407512	-0.03572	21.981225	17.444775	38.123418	20.25	19.79	23.315	22.360001	21.6
CCL	2009-02-24	19.120001	20.709999	18.9	20.25	15.091336	9,739,400	19.745	19.373478	20.709999	18.9	19.466	19.7735	21.4512	1.128582	19.892976	20.269717	21.184218	2.139999	1.188686	1.186077	18.087348	up	19.892976	20.269717	-0.376741	-0.401358	0.024617	22.030664	17.516336	49.694478	20.25	19.79	22.935001	20.495	23.040001
CCL	2009-02-25	20.629999	20.629999	19.5	19.790001	14.74852	9,629,600	20.1375	19.559239	20.629999	19.5	19.48	19.784	21.4104	1.127664	19.877134	20.234182	21.129542	1.129999	1.184494	1.180469	18.087348	up	19.877134	20.234182	-0.357049	-0.392496	0.035447	22.039327	17.528673	47.097451	20.025001	19.79	22.935001	20.305	24.190001

Subsets and Splits

No community queries yet

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