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	2009-07-21	27.66	27.76	27.1	27.629999	20.591288	3,922,700	27.5375	26.879114	27.76	26.879114	27.23	25.807	25.4414	0.986435	26.364389	25.841984	25.483163	0.66	1.107848	1.081253	24.186242	up	26.364389	25.841984	0.522406	0.252375	0.270031	27.779869	23.834131	60.262379	26.08	25.035	25.865	25.45	30.51
CCL	2009-07-22	26.92	27.950001	26.92	27.809999	20.725433	3,074,200	27.4	27.208307	27.950001	26.92	27.34	25.9705	25.4524	1.035173	26.586791	25.987763	25.574411	1.030001	1.102287	1.076128	24.206618	up	26.586791	25.987763	0.599028	0.321706	0.277322	28.040846	23.900154	61.058397	26.110001	25.065001	25.16	25.505	30.059999
CCL	2009-07-23	27.299999	28.91	27.23	28.549999	21.276917	4,891,900	27.9975	27.304153	28.91	27.23	27.601999	26.124	25.4862	1.176571	26.888823	26.177558	25.691101	1.68	1.143552	1.136515	24.660456	up	26.888823	26.177558	0.711265	0.399618	0.311647	28.477142	23.770858	64.230705	26.59	25.545	24.7725	26.085	30.34
CCL	2009-07-24	28.190001	28.52	27.83	28.5	21.239658	3,443,300	28.26	27.650826	28.52	27.650826	28.033999	26.262	25.5506	1.285938	27.136696	26.349591	25.801254	0.719999	1.113299	1.094863	24.89041	up	27.136696	26.349591	0.787106	0.477115	0.30999	28.833876	23.690123	63.852217	26.935	26.36	24.6425	25.97	29.25
CCL	2009-07-27	27.940001	28.5	27.530001	28.24	21.045891	3,435,100	28.052501	27.955413	28.5	27.530001	28.145999	26.4065	25.6042	1.339329	27.306435	26.489621	25.896891	0.969999	1.103063	1.082377	24.89041	up	27.306435	26.489621	0.816814	0.545055	0.271759	29.085158	23.727842	61.812445	27.245	26.45	24.245	25.97	28.610001
CCL	2009-07-28	27.5	28.43	27.370001	28.43	21.187496	4,172,000	27.9325	28.003957	28.43	27.370001	28.306	26.5235	25.6728	1.41054	27.479291	26.633353	25.996229	1.059999	1.099987	1.080139	24.89041	up	27.479291	26.633353	0.845939	0.605232	0.240707	29.34458	23.70242	62.748948	27.495	26.45	24.65	25.97	28.51
CCL	2009-07-29	27.190001	27.57	26.91	27.290001	20.337902	6,928,700	27.240001	27.968229	27.968229	26.91	28.202	26.5995	25.6888	1.408752	27.45017	26.681993	26.046965	1.52	1.129988	1.124125	24.89041	up	27.45017	26.681993	0.768177	0.637821	0.130356	29.417005	23.781995	54.165775	27.495	26.45	24.65	25.97	29.33
CCL	2009-07-30	27.559999	28.49	27.43	28.16	20.986271	4,677,100	27.91	27.604115	28.49	27.43	28.124	26.694	25.7212	1.448321	27.559374	26.791475	26.129829	1.199999	1.134989	1.131712	24.89041	up	27.559374	26.791475	0.767899	0.663837	0.104063	29.590643	23.797357	58.797703	27.835	26.45	24.65	25.97	29.35
CCL	2009-07-31	28.299999	28.709999	27.940001	27.99	20.859581	4,207,800	28.235	27.757057	28.709999	27.757057	28.022	26.826	25.78	1.439661	27.625625	26.880255	26.202777	0.769998	1.108918	1.095541	25.038377	up	27.625625	26.880255	0.74537	0.680143	0.065227	29.705323	23.946677	57.573346	27.91	26.45	24.65	25.97	30.84
CCL	2009-08-03	28.639999	29.24	28.540001	29	21.612288	4,647,900	28.855	27.996028	29.24	27.996028	28.174	27.004	25.8664	1.478824	27.837067	27.037273	26.312472	1.25	1.118995	1.110987	25.55704	up	27.837067	27.037273	0.799794	0.704073	0.095721	29.961647	24.046353	62.561333	28.075	26.615	24.635	25.97	31.879999
CCL	2009-08-04	28.93	29.58	28.66	29.42	21.925291	4,147,800	29.1475	28.425514	29.58	28.425514	28.372	27.2285	25.9558	1.488182	28.080595	27.213771	26.434336	0.92	1.104781	1.091888	25.844335	up	28.080595	27.213771	0.866824	0.736623	0.1302	30.204865	24.252135	64.433892	28.245	26.785	24.635	25.97	32.23
CCL	2009-08-05	29.889999	29.98	28.870001	28.959999	21.58247	4,198,700	29.425	28.786507	29.98	28.786507	28.706	27.451	26.0168	1.389751	28.215888	27.343122	26.533381	1.109999	1.105154	1.093699	26.143903	up	28.215888	27.343122	0.872766	0.763852	0.108914	30.230503	24.671497	60.844424	28.445	26.985	24.635	25.97	32.650002
CCL	2009-08-06	29.540001	29.65	28.83	28.91	21.545212	3,170,700	29.2325	29.105753	29.65	28.83	28.856	27.6325	26.099	1.326915	28.322674	27.459187	26.626582	0.82	1.084786	1.066329	26.143903	up	28.322674	27.459187	0.863488	0.783779	0.079709	30.28633	24.97867	60.450238	28.445	26.985	25.0425	25.97	32.439999
CCL	2009-08-07	29.41	30.75	29.059999	30.35	22.61837	5,383,500	29.8925	29.169127	30.75	29.059999	29.328	27.916	26.2182	1.26727	28.634571	27.673321	26.772599	1.84	1.13873	1.143696	26.47391	up	28.634571	27.673321	0.96125	0.819273	0.141976	30.450539	25.38146	67.067658	28.83	27.37	25.1625	25.97	32.939999
CCL	2009-08-10	30.200001	30.379999	29.58	29.870001	22.260649	3,206,500	30.0075	29.530813	30.379999	29.530813	29.502	28.156	26.3068	1.14891	28.824637	27.836038	26.894065	0.799999	1.114535	1.109327	26.652019	up	28.824637	27.836038	0.988599	0.853138	0.135461	30.45382	25.85818	63.267613	28.83	27.37	24.9875	25.97	33.220001
CCL	2009-08-11	29.280001	29.74	29.059999	29.51	21.992365	3,438,800	29.3975	29.769157	29.769157	29.059999	29.52	28.357	26.3634	0.999937	28.930077	27.960035	26.996651	0.810002	1.092782	1.079394	26.652019	up	28.930077	27.960035	0.970042	0.876519	0.093523	30.356875	26.357125	60.498941	29.09	27.37	24.9875	25.97	32.860001
CCL	2009-08-12	29.190001	30.91	29.129999	30.469999	22.707811	5,180,500	29.925	29.583328	30.91	29.129999	29.822	28.5175	26.4368	1.069771	29.166988	28.145958	27.132861	1.780001	1.141869	1.149455	26.652019	up	29.166988	28.145958	1.02103	0.905421	0.115609	30.657041	26.377959	64.908938	29.425001	27.45	25.1275	25.97	32.259998
CCL	2009-08-13	29.99	30.370001	29.459999	30.34	22.61092	3,835,200	30.04	29.754164	30.370001	29.459999	30.108	28.6725	26.5188	1.099109	29.347452	28.30848	27.258631	1.01	1.13245	1.135509	26.652019	up	29.347452	28.30848	1.038972	0.932131	0.10684	30.870718	26.474282	63.86908	29.725001	27.59	24.9125	25.97	32
CCL	2009-08-14	30.360001	30.459999	29.4	29.85	22.24575	3,092,800	30.0175	29.897082	30.459999	29.4	30.008	28.848	26.596	0.980943	29.424767	28.422667	27.360253	1.059999	1.127275	1.127958	26.652019	up	29.424767	28.422667	1.0021	0.946125	0.055975	30.809885	26.886115	59.969306	29.785	27.59	24.9125	25.97	33.52
CCL	2009-08-17	28.690001	28.799999	28.1	28.25	21.053345	3,385,300	28.46	29.957291	29.957291	28.1	29.684	28.8765	26.6498	0.953107	29.244033	28.409877	27.395145	1.75	1.171755	1.190163	26.652019	up	29.244033	28.409877	0.834157	0.923732	-0.089575	30.782714	26.970285	49.369136	29.505	27.59	24.9125	25.97	33.119999
CCL	2009-08-18	28.43	28.98	28.360001	28.860001	21.507952	3,080,000	28.657501	29.208646	29.208646	28.360001	29.554	28.938	26.727	0.907011	29.184952	28.443219	27.452591	0.73	1.140201	1.144146	26.652019	up	29.184952	28.443219	0.741732	0.887332	-0.145599	30.752022	27.123977	52.794978	29.505	27.935	24.9125	25.97	33.950001
CCL	2009-08-19	28.379999	29.67	28.26	29.379999	21.895475	3,933,100	28.9225	28.933073	29.67	28.26	29.336	29.0165	26.814	0.871491	29.214959	28.51261	27.528175	1.41	1.159473	1.170732	26.652019	up	29.214959	28.51261	0.702349	0.850335	-0.147986	30.759483	27.273517	55.555706	29.505	28.245	24.9125	25.97	33.009998
CCL	2009-08-20	29.540001	30.370001	29.42	30.129999	22.454418	4,492,400	29.865	28.927786	30.370001	28.927786	29.294	29.0955	26.9396	0.898182	29.355734	28.632417	27.630207	0.990002	1.147368	1.152659	26.652019	up	29.355734	28.632417	0.723317	0.824932	-0.101614	30.891864	27.299136	59.256838	29.505	28.495	25.182501	25.97	33.619999
CCL	2009-08-21	30.48	31.120001	30.370001	30.879999	23.013361	4,325,000	30.7125	29.396393	31.120001	29.396393	29.5	29.2145	27.0826	0.969929	29.590237	28.798904	27.75765	0.990002	1.136127	1.136393	27.335822	up	29.590237	28.798904	0.791332	0.818212	-0.02688	31.154358	27.274642	62.610029	29.610001	28.600001	25.2575	25.97	33.5
CCL	2009-08-24	31.620001	31.639999	30.59	30.690001	22.871759	2,914,000	31.135	30.054447	31.639999	30.054447	29.988	29.337	27.213	0.994771	29.759431	28.938986	27.872644	1.049999	1.129975	1.127754	27.731739	up	29.759431	28.938986	0.820445	0.818658	0.001787	31.326542	27.347458	61.235112	29.87	29.2	25.2575	25.97	33.279999
CCL	2009-08-25	31.309999	31.32	30.709999	31.059999	23.147505	5,341,500	31.099999	30.594724	31.32	30.594724	30.427999	29.4685	27.371	1.041306	29.959518	29.096098	27.997639	0.629999	1.094263	1.077978	27.781065	up	29.959518	29.096098	0.863421	0.827611	0.03581	31.551112	27.385888	62.941792	29.87	29.275	25.4875	25.97	32.73
CCL	2009-08-26	30.799999	30.799999	30.200001	30.51	22.737614	3,568,600	30.5775	30.847361	30.847361	30.200001	30.654	29.6295	27.5306	0.9297	30.044208	29.200831	28.096163	0.859998	1.077529	1.05618	27.781065	up	30.044208	29.200831	0.843377	0.830764	0.012613	31.488899	27.7701	58.797774	29.87	29.275	25.5575	25.97	32.450001
CCL	2009-08-27	30.35	30.42	29.700001	30.059999	22.402245	4,201,300	30.1325	30.712431	30.712431	29.700001	30.64	29.7245	27.6708	0.866569	30.046637	29.264473	28.173176	0.809999	1.05842	1.031562	27.781065	up	30.046637	29.264473	0.782164	0.821044	-0.03888	31.457637	27.991362	55.573818	29.87	29.275	25.587501	25.34	32.560001
CCL	2009-08-28	30.65	30.75	30.059999	30.34	22.61092	2,904,400	30.45	30.422465	30.75	30.059999	30.532	29.842	27.7822	0.773309	30.09177	29.344142	28.258149	0.690001	1.032105	0.997406	27.781065	up	30.09177	29.344142	0.747628	0.806361	-0.058733	31.388617	28.295383	57.148263	29.95	29.275	26.0675	25.545	32.630001
CCL	2009-08-31	30.129999	30.209999	29.15	29.25	21.798597	4,662,300	29.685	30.436233	30.436233	29.15	30.244	29.8545	27.8352	0.760903	29.962267	29.337168	28.297045	1.19	1.043383	1.016665	27.781065	up	29.962267	29.337168	0.625099	0.770108	-0.14501	31.376306	28.332694	49.75588	29.95	29.275	26.6475	25.545	32.560001
CCL	2009-09-01	29.34	29.84	28.42	28.610001	21.32164	4,356,900	29.0525	30.060616	30.060616	28.42	29.754	29.814	27.9162	0.805497	29.754226	29.283304	28.309318	1.42	1.070284	1.056999	27.781065	up	29.754226	29.283304	0.470922	0.710271	-0.239349	31.424993	28.203006	45.993879	30.03	29.275	26.8475	25.545	33.259998
CCL	2009-09-02	28.58	28.73	28.26	28.51	21.24711	3,372,800	28.52	29.556558	29.556558	28.26	29.354	29.7915	27.9956	0.836303	29.562807	29.226022	28.317188	0.47	1.027407	0.998299	27.781065	up	29.562807	29.226022	0.336784	0.635574	-0.298789	31.464106	28.118894	45.416058	29.95	29.275	26.9725	25.545	32.650002
CCL	2009-09-03	29.32	29.469999	28.969999	29.33	21.858217	4,500,000	29.2725	29.038279	29.469999	28.969999	29.208	29.8125	28.0726	0.818078	29.52699	29.233724	28.356906	0.959999	1.022592	0.994469	27.781065	up	29.52699	29.233724	0.293266	0.567112	-0.273846	31.448655	28.176345	50.866882	29.95	29.535	26.9725	25.545	32.650002
CCL	2009-09-04	29.42	29.690001	29.290001	29.35	21.873123	4,859,900	29.437501	29.155389	29.690001	29.155389	29.01	29.7625	28.1448	0.814047	29.499761	29.242337	28.395851	0.4	0.978121	0.935022	27.781065	up	29.499761	29.242337	0.257424	0.505174	-0.247751	31.390593	28.134407	50.995421	29.79	29.79	27.1425	25.545	32.630001
CCL	2009-09-08	31	31.059999	30.549999	30.84	22.983549	5,347,500	30.8625	29.296445	31.059999	29.296445	29.328	29.811	28.2546	0.848937	29.705952	29.360683	28.4917	1.709999	1.030398	1.01252	27.781065	up	29.705952	29.360683	0.345269	0.473193	-0.127925	31.508873	28.113127	59.496821	29.66	29.87	27.18	25.545	33.32
CCL	2009-09-09	31.33	32.419998	31.209999	31.879999	23.758612	5,519,000	31.709999	30.079472	32.419998	30.079472	29.982	29.9295	28.3704	0.962521	30.04042	29.547299	28.624575	1.579998	1.069655	1.069268	28.607196	up	30.04042	29.547299	0.493122	0.477179	0.015943	31.854542	28.004458	64.169234	30.339999	30.259999	27.345	25.71	33.369999
CCL	2009-09-10	31.959999	32.349998	31.65	32.23	24.019444	4,898,600	32.047499	30.894736	32.349998	30.894736	30.726	30.0175	28.4996	1.08695	30.377279	29.746017	28.765964	0.699998	1.043251	1.032341	28.902977	up	30.377279	29.746017	0.631261	0.507995	0.123266	32.191401	27.843599	65.607175	30.339999	30.259999	27.515	25.88	33.07
CCL	2009-09-11	32.740002	33.02	32.43	32.650002	24.332451	4,027,500	32.710001	31.471117	33.02	31.471117	31.39	30.133	28.6272	1.235591	30.726929	29.961127	28.918279	0.79	1.025162	1.008107	29.70068	up	30.726929	29.961127	0.765801	0.559557	0.206245	32.604182	27.661818	67.302921	30.64	30.56	27.715	26.08	33.34
CCL	2009-09-14	32.150002	32.599998	32.150002	32.439999	24.175945	3,140,800	32.335	32.090559	32.599998	32.090559	32.008	30.2625	28.769	1.336015	30.990478	30.144748	29.056386	0.5	0.98765	0.957296	29.70068	up	30.990478	30.144748	0.84573	0.616791	0.228939	32.934529	27.59047	65.562293	30.64	30.56	27.715	26.08	33.150002
CCL	2009-09-15	33.16	33.369999	32.799999	32.939999	24.548576	5,730,800	33.067499	32.21278	33.369999	32.21278	32.428	30.497	28.919	1.375209	31.290404	30.351803	29.208684	0.93	0.983532	0.954566	30.2213	up	31.290404	30.351803	0.938601	0.681153	0.257448	33.247418	27.746581	67.703953	30.815	30.735	28.1	26.465	32.09
CCL	2009-09-16	33.380001	33.799999	32.970001	33.220001	24.75725	5,449,400	33.342501	32.640139	33.799999	32.640139	32.696	30.715	29.0848	1.445816	31.587265	30.564262	29.365991	0.86	0.974708	0.94511	30.549671	up	31.587265	30.564262	1.023003	0.749523	0.27348	33.606632	27.823368	68.871437	31.384999	30.95	28.1	26.465	33.009998
CCL	2009-09-17	33.389999	33.66	32.549999	32.860001	24.488955	3,854,500	33.115	32.99132	33.66	32.549999	32.822	30.889	29.2518	1.485555	31.783071	30.734317	29.503011	1.110001	0.984372	0.961599	30.549671	up	31.783071	30.734317	1.048754	0.809369	0.239384	33.860109	27.91789	65.588551	31.545	30.95	28.23	26.465	32.029999
CCL	2009-09-18	33.119999	33.259998	32.139999	32.259998	24.041801	5,399,300	32.694999	33.05316	33.259998	32.139999	32.744	30.9955	29.3914	1.504507	31.856444	30.84733	29.611128	1.119999	0.99406	0.977439	30.549671	up	31.856444	30.84733	1.009114	0.849318	0.159796	34.004514	27.986486	60.419297	32.174999	30.95	28.4375	26.545	30.59
CCL	2009-09-21	32.029999	32.389999	31.57	32	23.848042	5,934,400	31.9975	32.874079	32.874079	31.57	32.656	31.0515	29.5378	1.520738	31.87853	30.932713	29.704809	0.819999	0.981627	0.961695	30.549671	up	31.87853	30.932713	0.945816	0.868618	0.077199	34.092976	28.010023	58.275959	32.504999	30.95	28.6575	26.545	30.23
CCL	2009-09-22	33.869999	34.950001	33.41	33.52	24.980824	10,541,000	33.9375	32.435789	34.950001	32.435789	32.772	31.193	29.7068	1.614125	32.131064	31.124364	29.854424	2.950001	1.122225	1.160525	30.698424	up	32.131064	31.124364	1.006699	0.896234	0.110465	34.421251	27.964749	65.893436	33.260001	31.525001	28.6875	26.545	29.18
CCL	2009-09-23	33.82	33.990002	33.060001	33.119999	24.682718	7,716,300	33.497501	33.186645	33.990002	33.060001	32.752	31.296	29.8594	1.669952	32.283207	31.272189	29.982486	0.930001	1.108495	1.137473	30.698424	up	32.283207	31.272189	1.011018	0.919191	0.091827	34.635905	27.956095	62.651827	33.260001	31.605001	28.5475	26.545	30.68
CCL	2009-09-24	34.150002	34.23	33.360001	33.950001	25.301283	7,435,700	33.922501	33.342073	34.23	33.342073	32.97	31.468	29.9932	1.75949	32.539637	31.470545	30.138075	1.110001	1.108602	1.134726	30.698424	up	32.539637	31.470545	1.069092	0.949171	0.119921	34.986981	27.949019	66.350914	33.260001	31.605001	28.72	26.545	29.120001
CCL	2009-09-25	33.700001	34	32.939999	33.009998	24.600742	6,933,500	33.4125	33.632287	34	32.939999	33.12	31.6155	30.1086	1.758895	32.612	31.584579	30.250699	1.060001	1.105131	1.127253	30.698424	up	32.612	31.584579	1.027421	0.964821	0.0626	35.133289	28.097711	59.199704	33.260001	31.605001	28.875	26.545	29.48
CCL	2009-09-28	33.169998	33.639999	32.900002	33.619999	25.055351	3,696,400	33.3325	33.522393	33.639999	32.900002	33.443999	31.7795	30.2542	1.786406	32.767077	31.735351	30.382829	0.739997	1.07905	1.088528	30.698424	up	32.767077	31.735351	1.031726	0.978202	0.053524	35.352312	28.206688	62.057581	33.260001	31.605001	29	26.545	29.309999
CCL	2009-09-29	33.619999	33.900002	33.279999	33.5	24.965918	4,681,800	33.575	33.427446	33.900002	33.279999	33.439999	31.992	30.3706	1.721265	32.879835	31.866066	30.505071	0.620003	1.046261	1.041675	30.698424	up	32.879835	31.866066	1.013769	0.985316	0.028453	35.43453	28.54947	61.150159	33.260001	31.605001	29.105001	26.650001	29.75
CCL	2009-09-30	33.5	33.509998	32.330002	33.279999	24.801954	6,773,700	33.155	33.501223	33.509998	32.330002	33.471999	32.2255	30.4836	1.546182	32.941398	31.970801	30.613892	1.179996	1.055813	1.055507	30.698424	up	32.941398	31.970801	0.970597	0.982372	-0.011775	35.317864	29.133136	59.434292	33.260001	31.605001	29.535	26.91	30.82
CCL	2009-10-01	33.060001	33.209999	32.290001	32.73	24.392071	9,602,900	32.8225	33.328111	33.328111	32.290001	33.227999	32.4365	30.582	1.276963	32.908875	32.027038	30.696876	0.989998	1.051112	1.048956	30.698424	up	32.908875	32.027038	0.881837	0.962265	-0.080428	34.990426	29.882574	55.259678	33.260001	31.605001	29.5725	26.91	30.57
CCL	2009-10-02	32.32	32.93	32.200001	32.450001	24.183401	7,139,700	32.475001	33.075306	33.075306	32.200001	33.116	32.5925	30.66	1.047432	32.838279	32.058369	30.765626	0.729999	1.028176	1.017061	30.698424	up	32.838279	32.058369	0.779911	0.925794	-0.145884	34.687364	30.497635	53.210609	33.575001	31.605001	29.5725	26.91	31.92
CCL	2009-10-05	32.639999	32.700001	32.209999	32.560001	24.265379	7,639,500	32.5275	32.775153	32.775153	32.209999	32.904	32.753	30.7412	0.718816	32.795467	32.095527	30.835994	0.490002	0.989735	0.964355	30.698424	up	32.795467	32.095527	0.699941	0.880623	-0.180683	34.190631	31.315369	53.933306	33.215001	31.605001	29.5725	26.91	31.690001
CCL	2009-10-06	33.040001	33.09	32.560001	32.630001	24.317551	5,358,400	32.830001	32.651327	33.09	32.560001	32.73	32.8425	30.829	0.56254	32.770011	32.135118	30.906347	0.529999	0.956896	0.920919	30.698424	up	32.770011	32.135118	0.634893	0.831477	-0.196584	33.96758	31.71742	54.415823	33.215001	31.605001	29.6125	26.91	31.6
CCL	2009-10-07	32.790001	33.09	32.41	32.560001	24.265379	3,498,200	32.712501	32.740664	33.09	32.41	32.586001	32.8765	30.9116	0.520266	32.737702	32.16659	30.971196	0.68	0.937118	0.896827	30.698424	up	32.737702	32.16659	0.571111	0.779404	-0.208293	33.917032	31.835968	53.808857	33.100001	31.605001	29.6125	27.724999	31.379999
CCL	2009-10-08	33.169998	33.759998	32.919998	33.259998	24.78706	5,534,400	33.277498	32.726582	33.759998	32.726582	32.692	32.928	31.031	0.503614	32.818055	32.247584	31.060953	1.199997	0.955895	0.927144	30.698424	up	32.818055	32.247584	0.570472	0.737618	-0.167146	33.935228	31.920772	58.762395	33.050002	31.605001	29.6525	27.815	32.279999
CCL	2009-10-09	33.310001	33.330002	32.57	32.650002	24.332451	3,776,300	32.965001	33.00204	33.330002	32.57	32.732001	32.928	31.1208	0.503614	32.792201	32.277392	31.123269	0.760002	0.941903	0.91043	30.698424	up	32.792201	32.277392	0.514808	0.693056	-0.178247	33.935228	31.920772	53.389278	33.050002	31.96	29.6125	27.815	32.959999
CCL	2009-10-12	32.950001	33.150002	32.380001	32.650002	24.332451	4,976,300	32.782502	32.983521	33.150002	32.380001	32.750001	32.9385	31.214	0.49502	32.770324	32.304993	31.183141	0.770001	0.929624	0.896387	30.698424	up	32.770324	32.304993	0.465331	0.647511	-0.18218	33.92854	31.94846	53.389278	32.98	32.120001	29.7425	27.815	32.740002
CCL	2009-10-13	32.689999	32.84	32.310001	32.630001	24.317551	5,058,400	32.6175	32.883011	32.883011	32.310001	32.750001	32.923	31.2866	0.499801	32.748736	32.329068	31.23988	0.529999	0.901079	0.859748	30.698424	up	32.748736	32.329068	0.419668	0.601942	-0.182274	33.922602	31.923399	53.20428	32.98	32.75	29.79	27.815	32.75
CCL	2009-10-14	33.5	33.630001	33.02	33.32	24.83177	5,244,200	33.3675	32.750256	33.630001	32.750256	32.902001	32.928	31.3646	0.503415	32.836623	32.40247	31.321454	1	0.908145	0.873773	30.70368	up	32.836623	32.40247	0.434153	0.568384	-0.134232	33.934831	31.921169	58.541427	32.98	33.08	29.765	27.815	31.879999
CCL	2009-10-15	33.349998	33.470001	33.23	33.369999	24.86903	4,959,800	33.355	33.058878	33.470001	33.058878	32.924001	32.9535	31.4528	0.512622	32.918681	32.474139	31.401789	0.240001	0.860421	0.810396	30.918812	up	32.918681	32.474139	0.444542	0.543616	-0.099074	33.978744	31.928256	58.907162	32.984999	33.260001	30.299999	28.204999	32.09
CCL	2009-10-16	33.09	33.330002	32.82	33.07	24.645458	4,807,300	33.077501	33.206939	33.330002	32.82	33.008	32.994	31.536	0.486268	32.94196	32.518277	31.467209	0.549999	0.838248	0.784357	30.918812	up	32.94196	32.518277	0.423684	0.519629	-0.095946	33.966536	32.021465	55.730379	33.035	33.260001	30.299999	28.204999	32.290001
CCL	2009-10-19	33.619999	34.060001	33.16	33.34	24.846676	5,150,200	33.545	33.14222	34.060001	33.14222	33.146	33.061	31.5958	0.431312	33.003197	32.579145	31.540652	0.990001	0.849087	0.804921	31.195238	up	33.003197	32.579145	0.424052	0.500514	-0.076462	33.923624	32.198376	57.929388	33.185001	33.260001	30.6	28.505	32.110001
CCL	2009-10-20	33.610001	33.75	33	33.150002	24.705076	3,776,100	33.377501	33.34361	33.75	33	33.25	33.0425	31.6614	0.418328	33.025783	32.621431	31.603763	0.75	0.842009	0.799429	31.195238	up	33.025783	32.621431	0.404352	0.481282	-0.07693	33.879156	32.205844	55.827828	33.185001	33.260001	30.6	28.505	33.029999
CCL	2009-10-21	33.419998	33.919998	32.09	32.09	23.91511	6,593,000	32.879999	33.360555	33.919998	32.09	33.004	32.991	31.713	0.468658	32.881816	32.582066	31.622831	1.829998	0.91258	0.902486	31.195238	up	32.881816	32.582066	0.299751	0.444975	-0.145225	33.928317	32.053684	45.837001	33.075001	33.260001	30.775	28.68	32.02
CCL	2009-10-22	32.419998	33.150002	31.790001	33.009998	24.600742	4,912,500	32.5925	33.120277	33.150002	31.790001	32.932	32.944	31.7638	0.411011	32.901536	32.613764	31.67723	1.360001	0.944539	0.948237	31.195238	up	32.901536	32.613764	0.287772	0.413535	-0.125763	33.766022	32.121978	53.598531	32.925001	33.260001	31.167499	28.895	32.029999
CCL	2009-10-23	32.990002	32.990002	31.809999	32.029999	23.870398	3,663,600	32.455001	32.856388	32.990002	31.809999	32.724	32.895	31.7976	0.458412	32.767454	32.570522	31.691064	1.199999	0.962786	0.973413	31.195238	up	32.767454	32.570522	0.196931	0.370214	-0.173283	33.811824	31.978176	46.031535	32.925001	33.260001	31.2475	28.895	32.130001
CCL	2009-10-26	32	32.080002	30.35	30.59	22.797235	7,408,700	31.255001	32.655694	32.655694	30.35	32.174	32.7435	31.8124	0.661778	32.432461	32.423817	31.647885	1.730002	1.017587	1.049072	34.362218	down	32.432461	32.423817	0.008644	0.2979	-0.289256	34.067056	31.419944	37.62577	32.205001	32.650001	31.562499	28.895	32.709999
CCL	2009-10-27	30.790001	30.870001	30.190001	30.23	22.528946	5,009,800	30.520001	31.955347	31.955347	30.190001	31.589999	32.58	31.852	0.843919	32.093621	32.261312	31.592282	0.68	0.993474	1.012165	33.566496	down	32.093621	32.261312	-0.167691	0.204782	-0.372473	34.267839	30.892162	35.862622	32.125001	32.570001	31.727499	29.035	32.650002
CCL	2009-10-28	30.09	30.09	29.040001	29.18	21.746431	5,602,500	29.6	31.237674	31.237674	29.040001	31.007999	32.375	31.8584	1.1183	31.645371	32.033067	31.497683	1.189999	1.007511	1.029948	32.654846	down	31.645371	32.033067	-0.387695	0.086286	-0.473982	34.6116	30.1384	31.261306	31.550001	31.635001	32.392501	29.610001	32.860001
CCL	2009-10-29	29.780001	30.690001	29.73	30.68	22.864305	5,479,900	30.220001	30.418837	30.690001	29.73	30.542	32.2725	31.8844	1.176484	31.496853	31.93284	31.465617	1.510001	1.043403	1.077954	32.654846	down	31.496853	31.93284	-0.435987	-0.018168	-0.417819	34.625468	29.919532	42.592927	31.550001	31.635001	32.432501	29.610001	32.41
CCL	2009-10-30	30.49	30.6	29.120001	29.120001	21.701715	6,445,800	29.832501	30.319419	30.6	29.120001	29.96	32.106	31.8642	1.369796	31.131183	31.724481	31.373632	1.559999	1.080303	1.126158	32.654846	down	31.131183	31.724481	-0.593298	-0.133194	-0.460104	34.845592	29.366408	35.954544	31.48	31.550001	32.432501	29.955	31.83
CCL	2009-11-02	29.389999	30.01	29.02	29.48	21.970005	4,925,400	29.475	30.07596	30.07596	29.02	29.738	31.952	31.8362	1.484409	30.877155	31.558223	31.299372	0.99	1.073853	1.112542	32.654846	down	30.877155	31.558223	-0.681068	-0.242769	-0.438299	34.920818	28.983183	38.342744	31.469999	31.540001	32.432501	30.265001	31.34
CCL	2009-11-03	29.18	29.43	28.709999	29.309999	21.843315	7,183,200	29.1575	29.77548	29.77548	28.709999	29.554	31.786	31.8086	1.586709	30.636054	31.391688	31.221357	0.770001	1.052149	1.078288	32.304864	down	30.636054	31.391688	-0.755634	-0.345342	-0.410292	34.959419	28.612582	37.629165	30.930001	31.385	32.432501	30.515001	32.189999
CCL	2009-11-04	30.120001	30.68	29.66	29.75	22.171223	4,980,400	30.0525	29.46649	30.68	29.46649	29.668	31.6455	31.7824	1.638142	30.499738	31.270082	31.163657	1.370001	1.074853	1.10746	32.304864	down	30.499738	31.270082	-0.770344	-0.430342	-0.340001	34.921785	28.369215	40.705004	30.850001	31.385	32.432501	30.515001	32.43
CCL	2009-11-05	30.299999	30.82	30.139999	30.82	22.968641	4,463,000	30.52	29.759495	30.82	29.759495	29.696	31.5235	31.7886	1.602036	30.549009	31.236742	31.15018	1.07	1.074506	1.103714	32.304864	down	30.549009	31.236742	-0.687733	-0.481821	-0.205913	34.727572	28.319428	47.487084	30.395001	31.385	32.432501	30.855001	33.700001
CCL	2009-11-06	30.4	30.9	30.370001	30.57	22.782328	3,236,800	30.56	30.139747	30.9	30.139747	29.986	31.4195	31.7988	1.592543	30.552239	31.187354	31.127428	0.529999	1.035613	1.046342	32.304864	down	30.552239	31.187354	-0.635115	-0.51248	-0.122636	34.604587	28.234413	46.158653	29.805	31.385	32.432501	30.930001	33.880001
CCL	2009-11-09	31.030001	31.92	30.84	31.92	23.788418	4,061,700	31.4275	30.349874	31.92	30.349874	30.474	31.383	31.8304	1.571078	30.762663	31.241624	31.158509	1.35	1.058069	1.076708	32.304864	down	30.762663	31.241624	-0.478961	-0.505776	0.026815	34.525155	28.240845	53.692147	30.315	31.385	32.590001	30.930001	33.82
CCL	2009-11-10	31.27	31.75	31.219999	31.690001	23.617008	3,922,800	31.4825	30.888687	31.75	30.888687	30.95	31.336	31.8792	1.545664	30.905331	31.274837	31.179352	0.700001	1.032493	1.039037	32.304864	down	30.905331	31.274837	-0.369506	-0.478522	0.109015	34.427328	28.244672	52.34827	30.315	31.385	32.410001	30.930001	33.360001
CCL	2009-11-11	31.85	32.110001	31.4	31.6	23.549936	4,367,500	31.74	31.185593	32.110001	31.185593	31.32	31.25	31.939	1.475733	31.012203	31.298923	31.195848	0.710001	1.009458	1.006134	32.304864	down	31.012203	31.298923	-0.28672	-0.440162	0.153441	34.201467	28.298533	51.801882	30.41	31.385	32.410001	30.930001	32.220001
CCL	2009-11-12	31.74	31.93	31.24	31.379999	23.385988	3,348,100	31.5725	31.462797	31.93	31.24	31.432	31.1505	31.9964	1.38986	31.068787	31.304929	31.20307	0.69	0.986639	0.97452	32.304864	down	31.068787	31.304929	-0.236142	-0.399358	0.163216	33.93022	28.37078	50.416614	30.41	31.385	32.352501	30.930001	32.369999
CCL	2009-11-13	31.82	32.5	31.73	32.279999	24.056704	3,924,000	32.0825	31.517648	32.5	31.517648	31.774	31.111	32.0554	1.342868	31.255127	31.377156	31.245302	1.120001	0.996165	0.989068	32.304864	down	31.255127	31.377156	-0.122029	-0.343892	0.221863	33.796735	28.425265	55.642479	30.605	31.385	32.327501	30.930001	32.73
CCL	2009-11-16	32.490002	32.990002	32.41	32.959999	24.563478	3,395,800	32.712501	31.800074	32.990002	31.800074	31.982	31.092	32.1276	1.312004	31.517415	31.494404	31.312545	0.710003	0.975725	0.961162	29.816516	up	31.517415	31.494404	0.023011	-0.270511	0.293523	33.716007	28.467993	59.146022	31.325001	31.385	32.505001	30.930001	32.529999
CCL	2009-11-17	32.849998	32.849998	32.380001	32.740002	24.399529	2,472,200	32.705	32.256287	32.849998	32.256287	32.192	31.0715	32.1656	1.280992	31.705505	31.58667	31.368524	0.579998	0.947459	0.923045	29.845863	up	31.705505	31.58667	0.118835	-0.192642	0.311477	33.633483	28.509517	57.561974	31.565001	31.385	32.55	31.190001	32.48
CCL	2009-11-18	32.959999	33	32.52	32.75	24.406981	3,528,700	32.8075	32.480644	33	32.480644	32.422	31.1045	32.183	1.316616	31.866197	31.672843	31.422699	0.48	0.914069	0.878741	30.123777	up	31.866197	31.672843	0.193354	-0.115443	0.308797	33.737732	28.471267	57.617527	31.685001	31.385	32.865	31.445001	32.25
CCL	2009-11-19	32.290001	32.360001	31.809999	31.879999	23.758612	2,948,000	32.085	32.644072	32.644072	31.809999	32.522	31.048	32.176	1.253263	31.86832	31.688188	31.440633	0.940001	0.915921	0.884867	30.123777	up	31.86832	31.688188	0.180132	-0.056328	0.23646	33.554527	28.541473	51.32177	31.92	31.385	33.03	31.525001	32.32
CCL	2009-11-20	31.780001	32.150002	31.58	32.09	23.91511	3,080,100	31.900001	32.364536	32.364536	31.58	32.484	31.051	32.1648	1.255807	31.902425	31.717952	31.466098	0.570002	0.891213	0.85338	30.123777	up	31.902425	31.717952	0.184473	-0.008168	0.192641	33.562614	28.539386	52.666239	32.11	31.385	33.1225	31.525001	32.099998
CCL	2009-11-23	32.459999	32.849998	32.169998	32.290001	24.064161	2,856,800	32.442499	32.132268	32.849998	32.132268	32.35	31.136	32.1618	1.280257	31.962052	31.760326	31.498408	0.759998	0.88184	0.844042	30.123777	up	31.962052	31.760326	0.201726	0.033811	0.167915	33.696513	28.575487	53.970158	32.12	31.385	33.1475	31.525001	31.690001
CCL	2009-11-24	32.23	32.32	31.790001	32.110001	23.930016	2,744,400	32.112501	32.287384	32.32	31.790001	32.224	31.23	32.1452	1.279251	31.984813	31.786228	31.522392	0.529999	0.856709	0.812638	30.123777	up	31.984813	31.786228	0.198586	0.066766	0.13182	33.788503	28.671497	52.56665	32.12	31.314999	33.222501	31.525001	32.060001
CCL	2009-11-25	32.48	33.07	32.150002	33.029999	24.615646	3,258,900	32.6825	32.199942	33.07	32.150002	32.28	31.4225	32.1414	1.243712	32.145611	31.878359	31.581514	0.959999	0.864086	0.827374	30.127879	up	32.145611	31.878359	0.267252	0.106863	0.160389	33.909924	28.935076	58.506082	32.325	31.314999	33.222501	31.525001	32.369999
CCL	2009-11-27	31.59	32.299999	31.5	32.02	23.862946	1,826,400	31.8525	32.441221	32.441221	31.5	32.308	31.4895	32.1246	1.237687	32.126286	31.888851	31.598709	1.529999	0.911652	0.897636	30.127879	up	32.126286	31.888851	0.237436	0.132978	0.104458	33.964873	29.014127	50.961698	32.285	30.930001	33.167501	31.525001	31.790001
CCL	2009-11-30	31.84	32.34	31.51	32.029999	23.870398	2,839,100	31.93	32.14686	32.34	31.51	32.296	31.635	32.12	1.108809	32.111473	31.899306	31.615623	0.83	0.905819	0.890873	30.127879	up	32.111473	31.899306	0.212167	0.148816	0.063351	33.852619	29.417381	51.029024	32.285	30.89	33.092501	31.525001	32.139999
CCL	2009-12-01	32.43	32.740002	31.940001	32.130001	23.944925	3,934,900	32.310001	32.03843	32.740002	31.940001	32.264	31.7675	32.1226	0.989672	32.114323	31.916395	31.635794	0.800001	0.898261	0.881786	30.127879	up	32.114323	31.916395	0.197929	0.158638	0.03929	33.746845	29.788155	51.742611	32.285	30.89	33.092501	31.525001	33.220001
CCL	2009-12-02	32.529999	32.77	32.32	32.709999	24.377165	5,320,000	32.5825	32.174216	32.77	32.174216	32.384	31.9375	32.1064	0.823362	32.205966	31.97518	31.67792	0.639999	0.879814	0.857607	30.127879	up	32.205966	31.97518	0.230786	0.173068	0.057718	33.584224	30.290776	55.768336	32.285	30.89	32.427501	31.525001	33.419998
CCL	2009-12-03	32.84	33.279999	32.57	32.650002	24.332451	4,332,800	32.835	32.378358	33.279999	32.378358	32.308	32.0825	32.097	0.656248	32.274279	32.025167	31.716041	0.709999	0.867684	0.842846	30.396461	up	32.274279	32.025167	0.249112	0.188277	0.060836	33.394997	30.770003	55.254838	32.39	30.994999	32.347501	31.525001	32.880001
CCL	2009-12-04	32.91	33.349998	32.349998	32.860001	24.488955	4,353,400	32.867499	32.606679	33.349998	32.349998	32.476	32.1845	32.0752	0.606331	32.36439	32.087007	31.760902	1	0.877135	0.858562	30.396461	up	32.36439	32.087007	0.277384	0.206098	0.071286	33.397161	30.971839	56.755737	32.424999	31.029999	31.592501	31.525001	34.049999
CCL	2009-12-07	32.59	32.889999	32.25	32.41	24.153591	4,454,500	32.535	32.737089	32.889999	32.25	32.552001	32.2765	32.0632	0.473512	32.371407	32.110932	31.786357	0.639999	0.860197	0.836705	30.396461	up	32.371407	32.110932	0.260475	0.216973	0.043502	33.223524	31.329476	52.678032	32.424999	31.029999	31.592501	31.605001	35.07
CCL	2009-12-08	32.119999	32.18	31.700001	31.83	23.721348	4,052,000	31.9575	32.636044	32.636044	31.700001	32.492	32.272	32.0274	0.477489	32.288114	32.090122	31.788068	0.709999	0.849468	0.824035	30.396461	up	32.288114	32.090122	0.197991	0.213177	-0.015186	33.226978	31.317022	47.901083	32.424999	31.029999	31.515	31.605001	34.23
CCL	2009-12-09	32.029999	32.09	31.139999	31.34	23.356174	4,323,700	31.65	32.296772	32.296772	31.139999	32.218001	32.2545	31.9842	0.505532	32.14225	32.034558	31.770497	0.950001	0.856649	0.836631	30.396461	up	32.14225	32.034558	0.107692	0.19208	-0.084388	33.265565	31.243435	44.250268	32.244999	31.029999	31.505	31.605001	35.009998

Subsets and Splits

No community queries yet

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