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	2011-12-05	34.27	34.650002	34.049999	34.16	26.460255	4,351,400	34.2825	33.208665	34.650002	33.208665	33.176	32.5415	33.0206	1.139711	32.724798	32.821258	32.957396	1.220002	1.079284	1.060571	31.168287	up	32.724798	32.821258	-0.09646	-0.343848	0.247388	34.820922	30.262078	57.773547	32.430001	33.539999	34.0475	32.915001	35.139999
CCL	2011-12-06	34.200001	34.349998	33.900002	34.110001	26.42153	3,117,200	34.140001	33.745582	34.349998	33.745582	33.588001	32.5495	33.061	1.150627	32.937906	32.91672	33.002596	0.449996	1.034335	0.999514	31.168287	up	32.937906	32.91672	0.021186	-0.270841	0.292027	34.850755	30.248246	57.437927	32.430001	33.115	34.0475	32.915001	34.279999
CCL	2011-12-07	33.919998	34.52	33.689999	34.32	26.584196	3,568,000	34.112499	33.942791	34.52	33.689999	33.812	32.5455	33.1024	1.143975	33.150536	33.020667	33.054259	0.830001	1.01974	0.982562	31.168287	up	33.150536	33.020667	0.129869	-0.190699	0.320568	34.833451	30.257549	58.527654	32.430001	32.430001	34.080001	32.915001	29.6
CCL	2011-12-08	33.98	34.099998	33.220001	33.43	25.894808	4,103,600	33.6825	34.027645	34.099998	33.220001	33.89	32.5905	33.1464	1.16091	33.19353	33.050988	33.068994	1.099999	1.025472	0.994306	31.168287	up	33.19353	33.050988	0.142543	-0.124051	0.266593	34.912319	30.268681	52.403924	33.030001	32.430001	33.970001	32.915001	30.549999
CCL	2011-12-09	33.290001	34.25	33.220001	34	26.336332	3,151,200	33.690001	33.855073	34.25	33.220001	34.004	32.6435	33.185	1.201203	33.317603	33.121285	33.105504	1.029999	1.025796	0.997875	31.168287	up	33.317603	33.121285	0.196318	-0.059977	0.256295	35.045906	30.241095	55.607493	33.335001	32.430001	33.970001	32.915001	31.91
CCL	2011-12-12	33.700001	34	33.259998	33.93	26.282101	3,303,200	33.7225	33.772537	34	33.259998	33.958	32.6665	33.2576	1.222083	33.411818	33.18119	33.137837	0.740002	1.005382	0.972088	31.168287	up	33.411818	33.18119	0.230628	-0.001856	0.232484	35.110667	30.222333	55.116862	33.690001	32.430001	33.970001	32.915001	31.559999
CCL	2011-12-13	34	34.450001	33.57	33.720001	26.119438	4,781,700	33.935001	33.747518	34.450001	33.57	33.88	32.6935	33.3398	1.239861	33.45923	33.221102	33.160667	0.880001	0.996426	0.962879	31.168287	up	33.45923	33.221102	0.238129	0.046141	0.191988	35.173223	30.213777	53.589282	33.790001	32.430001	33.970001	32.915001	31.51
CCL	2011-12-14	33.310001	33.43	32.68	32.919998	25.499754	4,612,400	33.085	33.841259	33.841259	32.68	33.6	32.6875	33.385	1.238386	33.376272	33.198798	33.151229	1.040001	0.999539	0.970591	31.168287	up	33.376272	33.198798	0.177474	0.072408	0.105066	35.164272	30.210728	48.118036	33.665001	32.430001	33.970001	32.915001	31.780001
CCL	2011-12-15	33.060001	33.299999	32.810001	33.07	25.615952	4,015,200	33.06	33.46313	33.46313	32.810001	33.528	32.7495	33.4314	1.224154	33.329153	33.189257	33.148044	0.489998	0.963143	0.922532	31.168287	up	33.329153	33.189257	0.139896	0.085905	0.053991	35.197808	30.301192	49.166015	33.665001	32.430001	33.970001	32.915001	31.15
CCL	2011-12-16	33.400002	33.98	33.349998	33.869999	26.235626	5,824,000	33.65	33.261565	33.98	33.261565	33.502	32.8905	33.4722	1.179699	33.41236	33.239682	33.176356	0.91	0.959347	0.921279	31.168287	up	33.41236	33.239682	0.172678	0.10326	0.069418	35.249898	30.531102	54.450437	33.6	32.430001	34.1875	32.915001	30.48
CCL	2011-12-19	34.220001	34.450001	32.560001	32.799999	25.406805	6,938,100	33.507501	33.455782	34.450001	32.560001	33.275999	32.9195	33.496	1.169433	33.318151	33.207113	33.161597	1.89	1.025822	1.018151	31.168287	up	33.318151	33.207113	0.111037	0.104815	0.006222	35.258366	30.580634	47.359133	33.540001	32.430001	34.1525	32.915001	30.48
CCL	2011-12-20	32.380001	33.040001	31.74	32.75	25.368078	8,485,900	32.477501	33.481641	33.481641	31.74	33.081999	32.9515	33.4924	1.154781	33.230743	33.173253	33.145456	1.300001	1.045406	1.046336	31.168287	up	33.230743	33.173253	0.05749	0.09535	-0.03786	35.261062	30.641938	47.050776	33.095001	32.430001	33.85	32.915001	30.129999
CCL	2011-12-21	32.450001	33.009998	32.07	32.779999	25.391323	4,410,100	32.5775	32.979571	33.009998	32.07	33.053999	33.0135	33.49	1.107322	33.161398	33.144123	33.131124	0.939998	1.037877	1.035702	31.168287	up	33.161398	33.144123	0.017274	0.079735	-0.06246	35.228143	30.798856	47.272604	33.095001	32.430001	34.1525	32.915001	30.200001
CCL	2011-12-22	32.48	32.959999	32.43	32.639999	25.282869	3,091,000	32.6275	32.778535	32.959999	32.43	32.967999	33.122	33.4744	0.938412	33.081182	33.106781	33.111864	0.529999	1.0016	0.985132	31.168287	up	33.081182	33.106781	-0.025598	0.058668	-0.084267	34.998824	31.245175	46.297787	33.095001	32.430001	34.175	32.915001	30.91
CCL	2011-12-23	32.830002	33.43	32.75	33.189999	25.7089	2,000,300	33.05	32.703017	33.43	32.703017	32.831999	33.258	33.4646	0.700876	33.097923	33.112945	33.114928	0.790001	0.986486	0.965619	31.168287	up	33.097923	33.112945	-0.015021	0.04393	-0.058952	34.659753	31.856247	50.607003	33.095001	32.430001	33.855001	32.915001	31.16
CCL	2011-12-27	33.290001	33.509998	33.080002	33.32	25.809599	2,320,400	33.3	32.876509	33.509998	32.876509	32.935999	33.3365	33.4504	0.604364	33.132089	33.128282	33.12297	0.429996	0.946737	0.912057	31.168287	up	33.132089	33.128282	0.003807	0.035906	-0.032099	34.545228	32.127772	51.59569	33.095001	32.430001	33.225	32.915001	32
CCL	2011-12-28	33.099998	33.119999	32.34	32.490002	25.166681	3,465,400	32.7625	33.088255	33.119999	32.34	32.884	33.3585	33.4356	0.561561	33.033306	33.081002	33.098148	0.98	0.949113	0.918851	31.168287	up	33.033306	33.081002	-0.047696	0.019185	-0.066881	34.481621	32.235379	45.353724	33.095001	32.430001	33.225	32.915001	31.969999
CCL	2011-12-29	32.52	32.919998	32.400002	32.869999	25.461029	2,710,900	32.6775	32.925377	32.925377	32.400002	32.902	33.342	33.4078	0.571228	33.008182	33.065372	33.089201	0.519996	0.918461	0.878965	31.168287	up	33.008182	33.065372	-0.05719	0.00391	-0.0611	34.484456	32.199544	48.429783	33.095001	32.430001	33.0325	32.915001	31.790001
CCL	2011-12-30	32.970001	32.98	32.5	32.639999	25.282869	2,011,200	32.7725	32.801438	32.98	32.5	32.902	33.322	33.386	0.589082	32.951539	33.033863	33.071585	0.48	0.887143	0.839069	31.168287	up	32.951539	33.033863	-0.082325	-0.013337	-0.068988	34.500163	32.143837	46.71571	33.095001	32.430001	33.0325	32.915001	32
CCL	2012-01-03	33.470001	33.75	32.959999	32.959999	25.530743	3,483,700	33.285	32.786969	33.75	32.786969	32.856	33.2985	33.3672	0.593902	32.95284	33.028392	33.067209	1.110001	0.903061	0.866162	31.168287	up	32.95284	33.028392	-0.075552	-0.02578	-0.049772	34.486303	32.110697	49.399089	32.745	32.430001	33.0075	32.915001	31.969999
CCL	2012-01-04	33.200001	33.349998	32.639999	33.220001	25.732141	2,952,600	33.1025	33.035984	33.349998	32.639999	32.836	33.2515	33.33	0.558261	32.993942	33.042585	33.073201	0.709999	0.889271	0.850546	31.168287	up	32.993942	33.042585	-0.048643	-0.030352	-0.018291	34.368023	32.134977	51.534715	32.91	33.030001	32.787499	32.915001	31.049999
CCL	2012-01-05	32.919998	33.360001	32.490002	33.27	25.770866	4,499,400	33.01	33.069242	33.360001	32.490002	32.992	33.2095	33.2766	0.520602	33.036412	33.059431	33.080919	0.869999	0.887894	0.852491	31.168287	up	33.036412	33.059431	-0.023018	-0.028886	0.005867	34.250703	32.168296	51.954655	33.045	33.195001	32.7775	32.915001	30.530001
CCL	2012-01-06	33.150002	33.150002	32.73	32.91	25.492018	2,980,700	32.985001	33.039621	33.150002	32.73	33	33.139	33.232	0.453442	33.016964	33.048362	33.074216	0.54	0.863045	0.821242	31.168287	up	33.016964	33.048362	-0.031397	-0.029388	-0.002009	34.045884	32.232116	48.68376	33.045	33.195001	32.5725	32.915001	30.440001
CCL	2012-01-09	33.060001	33.119999	32.73	33.080002	25.623695	2,898,900	32.997501	33.012311	33.119999	32.73	33.088	33.1215	33.1776	0.448345	33.026662	33.050705	33.074443	0.389999	0.829256	0.778118	31.168287	up	33.026662	33.050705	-0.024043	-0.028319	0.004276	34.01819	32.224809	50.275772	33.045	33.195001	32.832499	32.915001	30.26
CCL	2012-01-10	33.41	33.759998	33.389999	33.48	25.933535	4,170,700	33.509999	33.004906	33.759998	33.004906	33.192001	33.0955	33.1114	0.407979	33.096407	33.082505	33.090347	0.679996	0.818594	0.768306	31.270082	up	33.096407	33.082505	0.013902	-0.019875	0.033776	33.911459	32.279541	53.899733	33.049999	33.195001	32.8375	32.915001	30.59
CCL	2012-01-11	34.09	34.41	33.68	34.360001	26.615177	4,348,000	34.135	33.257453	34.41	33.257453	33.420001	33.117	33.0762	0.462022	33.290806	33.177134	33.140137	0.93	0.826552	0.784475	31.691575	up	33.290806	33.177134	0.113671	0.006834	0.106837	34.041044	32.192956	60.687889	33.405001	33.195001	32.875	32.915001	30.969999
CCL	2012-01-12	34.400002	35.23	34.279999	35.139999	27.219368	4,630,600	34.7625	33.696226	35.23	33.696226	33.794	33.188	33.0748	0.635938	33.575297	33.322532	33.218563	0.950001	0.83537	0.801028	32.351917	up	33.575297	33.322532	0.252765	0.056021	0.196745	34.459875	31.916124	65.532443	33.860001	33.485	32.985	32.915001	30.74
CCL	2012-01-13	34.369999	34.470001	33.810001	34.279999	26.553215	5,297,400	34.2325	34.229363	34.470001	33.810001	34.068	33.256	33.0952	0.677149	33.683713	33.393455	33.260188	1.329998	0.8707	0.853925	32.351917	up	33.683713	33.393455	0.290257	0.102868	0.18739	34.610297	31.901702	57.167444	33.860001	33.485	32.7725	32.915001	30.1
CCL	2012-01-17	29.48	29.98	29.219999	29.6	22.928093	39,944,100	29.57	34.230932	34.230932	29.219999	33.372	33.0825	33.0088	1.062316	33.055449	33.112459	33.116652	5.06	1.169936	1.274532	33.423596	down	33.055449	33.112459	-0.057009	0.070892	-0.127902	35.207131	30.957869	32.7032	32.225	32.225	32.430001	32.915001	30.16
CCL	2012-01-18	30.200001	30.59	29.98	30.549999	23.66396	12,155,400	30.33	31.900466	31.900466	29.98	32.786	32.9165	32.9322	1.185084	32.669995	32.922647	33.015999	0.99	1.157083	1.246079	33.423596	down	32.669995	32.922647	-0.252651	0.006184	-0.258835	35.286668	30.546332	38.46026	32.225	32.225	32.730001	32.915001	29.969999
CCL	2012-01-19	31.139999	32.09	31.1	31.91	24.717421	11,161,400	31.56	31.115233	32.09	31.1	32.295999	32.872	32.8888	1.20621	32.553073	32.847636	32.972626	1.540001	1.184435	1.275471	33.423596	down	32.553073	32.847636	-0.294563	-0.053966	-0.240597	35.28442	30.459579	45.630919	32.225	32.225	32.882501	32.915001	29.959999
CCL	2012-01-20	31.290001	31.639999	31.190001	31.559999	24.446302	9,253,900	31.42	31.337616	31.639999	31.190001	31.579999	32.8125	32.841	1.241382	32.400292	32.752255	32.917229	0.719999	1.151261	1.219924	33.423596	down	32.400292	32.752255	-0.351963	-0.113565	-0.238398	35.295265	30.329735	44.203426	32.225	32.225	33.060001	32.915001	30.01
CCL	2012-01-23	31.129999	31.719999	31	31.51	24.407583	6,688,300	31.34	31.378808	31.719999	31	31.026	32.749	32.7832	1.275155	32.263324	32.660236	32.862043	0.719999	1.120456	1.169931	33.423596	down	32.263324	32.660236	-0.396912	-0.170234	-0.226678	35.29931	30.19869	43.991706	32.225	32.225	33.110001	32.915001	30.290001
CCL	2012-01-24	31.209999	31.879999	31.120001	31.780001	24.61672	4,394,200	31.4975	31.359404	31.879999	31.120001	31.462	32.706	32.7682	1.293394	32.188967	32.595034	32.81961	0.759998	1.094709	1.128938	33.423596	down	32.188967	32.595034	-0.406067	-0.217401	-0.188666	35.292787	30.119212	45.50951	32.225	32.225	33.047501	32.915001	30.5
CCL	2012-01-25	31.280001	31.549999	30.74	31.15	24.128721	8,055,600	31.18	31.428452	31.549999	30.74	31.582	32.604	32.7324	1.333047	32.029126	32.487994	32.754135	1.040001	1.090802	1.120044	33.423596	down	32.029126	32.487994	-0.458868	-0.265694	-0.193174	35.270094	29.937906	42.608055	32.225	32.225	33.047501	32.915001	30.57
CCL	2012-01-26	31.299999	31.32	30.280001	30.48	23.609743	7,952,500	30.845	31.304226	31.32	30.280001	31.296	32.462	32.6726	1.40223	31.790799	32.339254	32.664954	1.039999	1.087173	1.11204	33.423596	down	31.790799	32.339254	-0.548455	-0.322247	-0.226209	35.26646	29.65754	39.7086	31.845	32.225	33.015	33.745001	30.32
CCL	2012-01-27	30.549999	30.950001	30.24	30.48	23.609743	5,162,800	30.555	31.074613	31.074613	30.24	31.08	32.3615	32.6186	1.470486	31.589137	32.201531	32.579269	0.710001	1.060232	1.071836	33.423596	down	31.589137	32.201531	-0.612394	-0.380276	-0.232118	35.302472	29.420528	39.7086	30.655	32.225	32.985001	33.76	29.48
CCL	2012-01-30	29.82	30.26	29.450001	30.129999	23.338633	11,752,400	29.915	30.814806	30.814806	29.450001	30.804	32.2245	32.5604	1.546301	31.364655	32.048085	32.483219	1.029999	1.058072	1.067652	33.057957	down	31.364655	32.048085	-0.68343	-0.440907	-0.242523	35.317102	29.131898	38.136328	30.770001	32.225	32.762501	33.76	30.43
CCL	2012-01-31	30.219999	30.25	29.77	30.200001	23.392859	7,145,100	30.11	30.364903	30.364903	29.77	30.488	32.1025	32.5278	1.606863	31.185477	31.91119	32.393681	0.48	1.016782	1.008887	33.036661	down	31.185477	31.91119	-0.725712	-0.497868	-0.227844	35.316226	28.888774	38.659466	30.770001	32.225	32.762501	33.76	30.950001
CCL	2012-02-01	30.360001	31.139999	30.299999	30.91	23.942822	6,183,300	30.6775	30.237452	31.139999	30.237452	30.44	32	32.525	1.61465	31.143096	31.837027	32.335498	0.939998	1.011297	1.001998	33.036661	down	31.143096	31.837027	-0.693931	-0.537081	-0.156851	35.2293	28.7707	43.846176	30.665	32.225	32.762501	33.76	30.57
CCL	2012-02-02	30.34	31.440001	30.1	31.16	24.136461	8,525,100	30.76	30.457476	31.440001	30.1	30.576	31.897	32.5038	1.598351	31.145697	31.786877	32.2894	1.340001	1.034776	1.035798	33.036661	down	31.145697	31.786877	-0.641181	-0.557901	-0.08328	35.093703	28.700297	45.590729	30.665	32.225	32.762501	33.76	30.879999
CCL	2012-02-03	31.58	32.27	31.469999	32	24.787134	5,882,800	31.83	30.608738	32.27	30.608738	30.88	31.8335	32.5016	1.56583	31.277128	31.802664	32.278051	1.11	1.040149	1.043219	33.036661	down	31.277128	31.802664	-0.525536	-0.551428	0.025892	34.96516	28.70184	51.089106	30.860001	32.225	32.762501	33.76	32.040001
CCL	2012-02-06	31.780001	32.02	31.65	31.969999	24.763889	4,498,000	31.855	31.219369	32.02	31.219369	31.248	31.7865	32.5102	1.545797	31.383723	31.815059	32.26597	0.37	0.992281	0.975897	33.036661	down	31.383723	31.815059	-0.431336	-0.527409	0.096074	34.878093	28.694907	50.891297	30.860001	32.225	32.762501	33.76	31.93
CCL	2012-02-07	31.76	32.23	31.549999	31.790001	24.624466	4,433,100	31.8325	31.537184	32.23	31.537184	31.566	31.722	32.5366	1.515602	31.446228	31.813203	32.247305	0.680001	0.969976	0.946307	33.036661	down	31.446228	31.813203	-0.366975	-0.495323	0.128347	34.753203	28.690797	49.649224	30.860001	32.225	32.762501	33.76	32.389999
CCL	2012-02-08	31.58	32.130001	31.52	32	24.787134	4,259,600	31.8075	31.684842	32.130001	31.52	31.784	31.648	32.5672	1.460373	31.531423	31.82704	32.237607	0.610001	0.944263	0.912677	33.036661	down	31.531423	31.82704	-0.295616	-0.455381	0.159765	34.568747	28.727253	51.147275	30.860001	32.225	32.762501	33.76	32.32
CCL	2012-02-09	32.139999	32.18	31.58	31.969999	24.763889	4,806,500	31.9675	31.746171	32.18	31.58	31.946	31.5285	32.5716	1.317578	31.598897	31.837629	32.227112	0.6	0.919673	0.881409	33.036661	down	31.598897	31.837629	-0.238733	-0.412052	0.173319	34.163657	28.893343	50.914218	30.860001	32.225	32.5875	33.76	32.830002
CCL	2012-02-10	31.68	31.700001	30.940001	31.049999	24.05126	5,477,500	31.3425	31.856835	31.856835	30.940001	31.756	31.324	32.5516	1.008748	31.514451	31.779286	32.180951	1.029998	0.927553	0.896268	33.036661	down	31.514451	31.779286	-0.264836	-0.382608	0.117773	33.341496	29.306504	44.254786	31.02	32.225	32.970001	33.76	32.48
CCL	2012-02-13	30.98	31.139999	30.459999	30.530001	23.648472	6,743,400	30.7775	31.599668	31.599668	30.459999	31.468	31.1365	32.4982	0.744215	31.362997	31.686747	32.116208	0.68	0.909871	0.874641	33.036661	down	31.362997	31.686747	-0.32375	-0.370837	0.047087	32.624929	29.648071	40.991255	31.185	32.225	33.120001	33.76	32.07
CCL	2012-02-14	30.51	30.6	29.950001	30.440001	23.578758	5,704,300	30.375001	31.188584	31.188584	29.950001	31.198	31.1785	32.4462	0.673258	31.220998	31.594395	32.050474	0.649999	0.891309	0.852177	32.831531	down	31.220998	31.594395	-0.373398	-0.371349	-0.002049	32.525016	29.831984	40.435459	31.110001	32.225	33.120001	33.76	31.860001
CCL	2012-02-15	30.58	30.75	30.1	30.26	23.439333	7,521,900	30.4225	30.781792	30.781792	30.1	30.85	31.164	32.3828	0.690411	31.073152	31.495551	31.98026	0.65	0.874072	0.831959	32.831531	down	31.073152	31.495551	-0.422399	-0.381559	-0.04084	32.544822	29.783178	39.288092	31.110001	32.225	33.120001	33.76	31.91
CCL	2012-02-16	30.469999	30.709999	30.25	30.59	23.694946	5,036,800	30.505	30.602146	30.709999	30.25	30.574	31.098	32.3114	0.678331	30.998821	31.428473	31.92574	0.459999	0.844496	0.794763	32.831531	down	30.998821	31.428473	-0.429653	-0.391178	-0.038475	32.454661	29.741339	42.508896	31.090001	32.225	33.1225	33.76	32.599998
CCL	2012-02-17	31.059999	31.15	30.82	30.969999	23.989292	7,765,800	31	30.553573	31.15	30.553573	30.558	31.0685	32.2486	0.669959	30.994387	31.394512	31.88826	0.56	0.824174	0.771287	32.831531	down	30.994387	31.394512	-0.400126	-0.392967	-0.007158	32.408418	29.728582	46.057631	31.090001	32.225	33.300001	33.76	32.459999
CCL	2012-02-21	31.02	31.15	30.559999	30.74	23.811138	5,571,500	30.8675	30.776786	31.15	30.559999	30.6	31.03	32.177	0.665361	30.95525	31.34603	31.84323	0.590001	0.807448	0.753158	32.831531	down	30.95525	31.34603	-0.39078	-0.39253	0.00175	32.360722	29.699278	44.27619	31.065001	31.845	33.672501	33.539999	32.419998
CCL	2012-02-22	30.4	30.700001	30.040001	30.1	23.506565	6,860,800	30.310001	30.822143	30.822143	30.040001	30.532	30.946	32.1104	0.671709	30.823673	31.253731	31.774868	0.699999	0.799773	0.747842	32.613528	down	30.823673	31.253731	-0.430058	-0.400035	-0.030023	32.289419	29.602581	39.677323	31.065001	30.745	33.672501	33.115	32.040001
CCL	2012-02-23	30.049999	30.25	29.959999	30.16	23.553423	5,618,500	30.105	30.566072	30.566072	29.959999	30.512	30.8965	32.0336	0.692055	30.72157	31.172714	31.71154	0.290001	0.763361	0.702058	32.211174	down	30.72157	31.172714	-0.451144	-0.410257	-0.040887	32.280609	29.512391	40.303341	30.825001	30.860001	32.225	32.225	32.080002
CCL	2012-02-24	30.09	30.200001	29.790001	29.969999	23.405039	5,515,000	30.0125	30.335536	30.335536	29.790001	30.388	30.871	31.9544	0.71715	30.605943	31.083624	31.643244	0.41	0.738121	0.672852	32.013558	down	30.605943	31.083624	-0.477681	-0.423742	-0.053939	32.3053	29.4367	38.925713	30.470001	30.860001	32.225	32.225	31.690001
CCL	2012-02-27	29.629999	30.02	29.15	29.959999	23.397228	8,372,600	29.69	30.174018	30.174018	29.15	30.186	30.845	31.8792	0.741098	30.506567	31.000393	31.577234	0.87	0.747541	0.692567	31.662701	down	30.506567	31.000393	-0.493825	-0.437759	-0.056067	32.327196	29.362804	38.850444	30.15	30.71	32.225	32.225	31.67
CCL	2012-02-28	29.450001	30.07	29.370001	30.01	23.436279	9,781,600	29.725001	29.932009	30.07	29.370001	30.04	30.839	31.821	0.747648	30.430172	30.92703	31.515774	0.699999	0.744145	0.69331	31.662701	down	30.430172	30.92703	-0.496858	-0.449578	-0.047279	32.334296	29.343704	39.480584	30.15	30.71	32.225	32.225	30.709999
CCL	2012-02-29	30.16	30.450001	29.98	30.290001	23.654945	5,840,300	30.220001	29.828505	30.450001	29.828505	30.078	30.8435	31.7654	0.743861	30.408608	30.879843	31.467705	0.470001	0.724563	0.670979	31.662701	down	30.408608	30.879843	-0.471235	-0.45391	-0.017326	32.331222	29.355778	43.021537	30.15	30.71	32.225	32.225	30.68
CCL	2012-03-01	30.59	31.09	30.280001	30.5	23.818949	7,838,200	30.615	30.024253	31.09	30.024253	30.146	30.823	31.698	0.747572	30.422668	30.851706	31.429755	0.809999	0.730666	0.684881	31.662701	down	30.422668	30.851706	-0.429038	-0.448936	0.019897	32.318144	29.327856	45.592674	30.15	30.71	32.225	32.225	31.02
CCL	2012-03-02	30.65	30.709999	30.43	30.57	23.873613	5,142,800	30.59	30.319626	30.709999	30.319626	30.266	30.7935	31.6534	0.745211	30.445334	30.830839	31.39604	0.279999	0.698475	0.644393	31.662701	down	30.445334	30.830839	-0.385505	-0.436249	0.050745	32.283922	29.303078	46.459952	30.15	30.71	32.225	32.225	30.49
CCL	2012-03-05	30.290001	30.370001	30.01	30.32	23.678379	6,253,900	30.247501	30.454813	30.454813	30.01	30.338	30.7095	31.6048	0.695054	30.426052	30.792999	31.353842	0.56	0.688584	0.635954	31.662701	down	30.426052	30.792999	-0.366947	-0.422389	0.055442	32.099607	29.319393	43.776063	30.12	30.71	32.035	32.225	31.25
CCL	2012-03-06	29.58	29.76	29.219999	29.48	23.022377	12,463,600	29.51	30.351157	30.351157	29.219999	30.232	30.585	31.5388	0.680236	30.280506	30.69574	31.280358	1.100001	0.717971	0.682359	31.537075	down	30.280506	30.69574	-0.415234	-0.420958	0.005724	31.945472	29.224528	36.207573	30.12	30.71	31.44	32.225	31.440001
CCL	2012-03-07	29.82	30.620001	29.75	30.43	23.764278	8,018,400	30.155	29.930578	30.620001	29.75	30.26	30.517	31.4946	0.618624	30.303505	30.676056	31.247011	1.140001	0.748116	0.728123	31.537075	down	30.303505	30.676056	-0.372551	-0.411277	0.038726	31.754248	29.279752	47.303916	30.12	30.71	31.4975	32.225	31.219999
CCL	2012-03-08	30.58	31.209999	30.52	30.950001	24.170376	6,227,600	30.815	30.042789	31.209999	30.042789	30.35	30.4645	31.4498	0.523364	30.402966	30.696348	31.235363	0.779999	0.750393	0.73331	31.537075	down	30.402966	30.696348	-0.293382	-0.387698	0.094316	31.511228	29.417771	52.204655	30.18	30.71	31.4975	32.225	31.440001
CCL	2012-03-09	31.23	32.080002	30.26	30.57	23.873613	11,962,500	31.035001	30.428895	32.080002	30.26	30.35	30.3945	31.3948	0.387359	30.428663	30.686989	31.20927	1.820002	0.826794	0.84198	31.537075	down	30.428663	30.686989	-0.258325	-0.361823	0.103498	31.169218	29.619782	48.644398	30.650001	30.71	31.445	32.225	31.93
CCL	2012-03-12	31.370001	31.370001	30.82	30.879999	24.115707	5,388,600	31.11	30.731948	31.370001	30.731948	30.462	30.386	31.3626	0.373848	30.4981	30.701286	31.196358	0.800001	0.82488	0.837782	31.537075	down	30.4981	30.701286	-0.203186	-0.330096	0.12691	31.133696	29.638304	51.547414	30.650001	30.71	31.445	32.225	32.029999
CCL	2012-03-13	31.370001	32.07	31.32	32.040001	25.02161	8,402,700	31.7	30.920974	32.07	30.920974	30.974	30.4615	31.346	0.525981	30.735315	30.80045	31.229442	1.190001	0.85096	0.873004	29.235773	up	30.735315	30.80045	-0.065135	-0.277104	0.211969	31.513461	29.409539	60.536916	30.650001	30.69	31.5425	32.225	32.599998
CCL	2012-03-14	32.360001	32.380001	31.790001	31.93	24.935703	4,703,900	32.115001	31.310487	32.380001	31.310487	31.274	30.536	31.3318	0.61991	30.919113	30.88412	31.256915	0.59	0.83232	0.844703	29.550891	up	30.919113	30.88412	0.034993	-0.214684	0.249677	31.77582	29.29618	59.411249	30.8	30.765001	31.5425	32.225	31.68
CCL	2012-03-15	32.189999	32.529999	31.889999	32.389999	25.294941	4,785,400	32.249999	31.712744	32.529999	31.712744	31.562	30.6425	31.3204	0.741115	31.145403	30.995667	31.301349	0.64	0.818583	0.824233	29.7373	up	31.145403	30.995667	0.149736	-0.1418	0.291536	32.12473	29.16027	62.54753	30.874999	30.84	31.5425	32.225	31.469999
CCL	2012-03-16	32.610001	32.68	32.240002	32.32	25.240265	4,251,800	32.462501	31.981371	32.68	31.981371	31.912	30.729	31.3024	0.830263	31.32611	31.093766	31.341297	0.439998	0.791541	0.785809	30.102573	up	31.32611	31.093766	0.232345	-0.066971	0.299316	32.389525	29.068475	61.765409	30.95	30.915	31.5425	32.225	31.959999
CCL	2012-03-19	32.400002	32.880001	32.369999	32.830002	25.638556	4,036,100	32.620001	32.221936	32.880001	32.221936	32.302	30.822	31.2936	0.953678	31.557478	31.222376	31.399677	0.560001	0.775003	0.763229	30.335314	up	31.557478	31.222376	0.335102	0.013443	0.321659	32.729356	28.914644	65.181568	31.315001	31.015001	31.5425	32.225	32.09
CCL	2012-03-20	32.299999	32.619999	32.279999	32.48	25.365221	5,424,200	32.419999	32.420969	32.619999	32.279999	32.39	30.909	31.285	1.022674	31.699405	31.315533	31.442043	0.550003	0.758931	0.741906	30.335314	up	31.699405	31.315533	0.383872	0.087529	0.296342	32.954349	28.863652	61.144009	31.570001	31.015001	31.6225	32.225	32.580002
CCL	2012-03-21	32.34	32.560001	32.049999	32.07	25.045034	4,649,800	32.255	32.420484	32.560001	32.049999	32.418	31.0075	31.2648	1.035445	31.756419	31.37142	31.466669	0.510002	0.741151	0.718716	30.335314	up	31.756419	31.37142	0.385	0.147023	0.237977	33.07839	28.93661	56.712318	31.570001	31.015001	31.705	32.225	32.84
CCL	2012-03-22	31.99	32.119999	31.709999	31.860001	24.881039	3,466,400	31.92	32.337742	32.337742	31.709999	32.312001	31.0925	31.2324	1.031983	31.772355	31.407611	31.482093	0.41	0.717497	0.687844	30.335314	up	31.772355	31.407611	0.364744	0.190567	0.174177	33.156466	29.028534	54.532168	31.850001	31.015001	31.6675	32.225	32.490002
CCL	2012-03-23	32.09	32.099998	31.65	31.91	24.920086	4,118,700	31.9375	32.128871	32.128871	31.65	32.230001	31.1895	31.1834	1.0119	31.793531	31.444825	31.498874	0.449998	0.69839	0.664059	30.335314	up	31.793531	31.444825	0.348706	0.222195	0.126511	33.213301	29.1657	54.975963	32.100001	31.015001	31.6675	32.225	33.009998
CCL	2012-03-26	32.349998	32.68	32.349998	32.599998	25.458931	3,600,700	32.494999	32.033185	32.68	32.033185	32.184	31.3215	31.1326	1.015259	31.917603	31.530393	31.542055	0.77	0.703505	0.674654	30.491038	up	31.917603	31.530393	0.38721	0.255198	0.132012	33.352018	29.290983	60.679774	32.265001	31.015001	31.6575	32.225	33.060001
CCL	2012-03-27	32.709999	32.93	32.41	32.459999	25.349602	4,823,500	32.6275	32.264092	32.93	32.264092	32.18	31.444	31.0962	0.996316	32.001048	31.599253	31.578053	0.52	0.690397	0.659188	30.692436	up	32.001048	31.599253	0.401796	0.284518	0.117278	33.436633	29.451367	59.045337	32.29	31.04	31.6575	32.225	32.540001
CCL	2012-03-28	32.389999	32.560001	31.99	32.419998	25.318363	4,659,600	32.34	32.445796	32.560001	31.99	32.249999	31.5505	31.1526	0.98018	32.065502	31.660049	31.611071	0.570001	0.681798	0.650269	30.692436	up	32.065502	31.660049	0.405453	0.308705	0.096749	33.510859	29.590141	58.559986	32.29	31.04	31.455	32.225	32.259998
CCL	2012-03-29	31.98	32.099998	31.450001	32.040001	25.02161	5,441,300	31.8925	32.392898	32.392898	31.450001	32.285999	31.6275	31.1824	0.953436	32.061579	31.688193	31.627891	0.969997	0.702383	0.682242	30.692436	up	32.061579	31.688193	0.373386	0.321641	0.051745	33.534372	29.720628	54.017452	32.190001	31.04	30.905	32.225	31.99
CCL	2012-03-30	32.23	32.369999	31.9	32.080002	25.052841	3,970,400	32.145	32.142699	32.369999	31.9	32.32	31.703	31.1858	0.92464	32.064413	31.717216	31.645621	0.469999	0.685784	0.661018	30.692436	up	32.064413	31.717216	0.347197	0.326752	0.020445	33.55228	29.85372	54.418285	32.190001	31.04	30.842501	32.225	31.84
CCL	2012-04-02	32.009998	32.080002	31.690001	31.690001	24.748278	4,197,300	31.867501	32.14385	32.14385	31.690001	32.138	31.7715	31.1884	0.865656	32.006811	31.7152	31.647362	0.390001	0.664657	0.633916	30.692436	up	32.006811	31.7152	0.291611	0.319724	-0.028113	33.502813	30.040188	49.855184	32.190001	31.04	30.665001	32.225	31.34
CCL	2012-04-03	31.84	31.98	31.52	31.67	24.732656	4,065,000	31.7525	32.005675	32.005675	31.52	31.98	31.881	31.1916	0.678907	31.954994	31.711852	31.648249	0.46	0.650039	0.616525	30.692436	up	31.954994	31.711852	0.243142	0.304408	-0.061265	33.238814	30.523186	49.625363	32.190001	31.075	30.43	32.19	31.370001
CCL	2012-04-04	31	31.23	30.6	30.709999	23.982944	6,337,000	30.885	31.879088	31.879088	30.6	31.638001	31.895	31.1702	0.649668	31.763457	31.637641	31.611455	1.07	0.680036	0.661872	30.692436	up	31.763457	31.637641	0.125816	0.268689	-0.142873	33.194336	30.595664	40.076108	31.765	31.075	30.43	32.19	31.459999
CCL	2012-04-05	30.4	30.73	30.4	30.68	23.959515	4,373,100	30.5525	31.382044	31.382044	30.4	31.366	31.8815	31.1608	0.672734	31.596771	31.566704	31.574928	0.33	0.655033	0.628685	32.451055	down	31.596771	31.566704	0.030066	0.220965	-0.190898	33.226969	30.536031	39.818257	31.665	31.075	30.43	32.19	31.629999
CCL	2012-04-09	30.27	31.18	30.15	31.02	24.22504	5,109,200	30.655	30.967272	31.18	30.15	31.154	31.904	31.1716	0.632908	31.508037	31.526208	31.553166	1.03	0.681817	0.668816	32.451055	down	31.508037	31.526208	-0.018171	0.173138	-0.191308	33.169816	30.638184	44.200247	31.54	31.075	30.43	32.19	31.92
CCL	2012-04-10	30.799999	31.02	30.040001	30.49	23.811134	6,673,800	30.5875	30.811136	31.02	30.040001	30.914	31.8845	31.1718	0.670981	31.351416	31.449452	31.511473	0.979999	0.703115	0.699935	32.451055	down	31.351416	31.449452	-0.098036	0.118903	-0.216939	33.226462	30.542538	39.385983	31.300001	31.075	30.43	32.19	31.76
CCL	2012-04-11	31.059999	31.33	30.879999	31.25	24.404661	7,674,400	31.13	30.699318	31.33	30.699318	30.83	31.845	31.1942	0.684463	31.335813	31.434677	31.501219	0.84	0.712893	0.713941	32.451055	down	31.335813	31.434677	-0.098864	0.07535	-0.174214	33.213926	30.476074	48.113351	31.205	31.075	30.415	32.19	31.58
CCL	2012-04-12	31.190001	31.6	31.09	31.440001	24.553038	3,344,500	31.330001	30.914659	31.6	30.914659	30.976	31.8205	31.219	0.690007	31.351842	31.435072	31.498818	0.51	0.698401	0.693547	32.451055	down	31.351842	31.435072	-0.08323	0.043634	-0.126863	33.200515	30.440485	50.049664	31.205	31.34	30.415	32.19	30.860001
CCL	2012-04-13	31.280001	31.389999	31.030001	31.219999	24.381227	4,020,200	31.23	31.12233	31.389999	31.030001	31.084	31.762	31.2252	0.688779	31.331559	31.41914	31.487884	0.41	0.677801	0.665192	32.451055	down	31.331559	31.41914	-0.087582	0.017391	-0.104972	33.139559	30.384441	47.824187	31.060002	31.485001	30.415	32.19	31.74
CCL	2012-04-16	31.280001	31.629999	31	31.440001	24.553038	4,212,000	31.3375	31.176165	31.629999	31	31.168	31.718	31.2308	0.6793	31.348242	31.420686	31.486006	0.629999	0.674386	0.661673	32.451055	down	31.348242	31.420686	-0.072444	-0.000576	-0.071867	33.0766	30.3594	50.208492	31.010001	31.485001	30.445	32.19	32.029999
CCL	2012-04-17	31.809999	32	31.59	31.93	24.935703	3,792,800	31.8325	31.256833	32	31.256833	31.456	31.673	31.2294	0.629763	31.437743	31.458413	31.503418	0.559999	0.666216	0.651506	32.451055	down	31.437743	31.458413	-0.020669	-0.004595	-0.016074	32.932525	30.413475	55.126975	31.020001	31.485001	30.68	32.19	31.85
CCL	2012-04-18	31.870001	32.130001	31.799999	32.029999	25.013798	4,463,700	31.9575	31.544666	32.130001	31.544666	31.612	31.6505	31.2306	0.607042	31.52886	31.500752	31.524068	0.330002	0.6422	0.619355	32.451055	down	31.52886	31.500752	0.028107	0.001946	0.026162	32.864583	30.436417	56.080471	31.085001	31.485001	30.68	32.19	32.16
CCL	2012-04-19	32.209999	32.66	32.18	32.599998	25.458931	7,101,600	32.412499	31.751083	32.66	31.751083	31.843999	31.677	31.2468	0.63714	31.69365	31.582178	31.566262	0.630001	0.641329	0.62042	30.55874	up	31.69365	31.582178	0.111472	0.023851	0.087621	32.951281	30.402719	61.148141	31.350001	31.485001	30.67	32.19	31.950001
CCL	2012-04-20	32.619999	32.650002	31.58	31.68	24.740467	7,312,200	32.1325	32.081791	32.650002	31.58	31.936	31.668	31.2404	0.635689	31.69155	31.589424	31.570722	1.070002	0.671948	0.665378	30.55874	up	31.69155	31.589424	0.102126	0.039506	0.06262	32.939378	30.396622	50.932941	31.350001	31.485001	30.7825	32.19	32.259998
CCL	2012-04-23	31.32	31.549999	31.02	31.469999	24.576466	5,300,300	31.34	32.107146	32.107146	31.02	31.941999	31.646	31.2304	0.634486	31.657465	31.580578	31.566772	0.66	0.671095	0.66484	30.55874	up	31.657465	31.580578	0.076888	0.046982	0.029905	32.914971	30.377028	48.923833	31.77	31.485001	30.857499	32.19	31.92
CCL	2012-04-24	31.549999	31.98	31.440001	31.959999	24.959122	4,257,400	31.7325	31.723573	31.98	31.440001	31.947999	31.614	31.2486	0.598985	31.704009	31.608683	31.582193	0.539999	0.661731	0.652356	30.55874	up	31.704009	31.608683	0.095326	0.056651	0.038675	32.81197	30.41603	53.52997	31.83	31.485001	30.9325	32.19	32.09
CCL	2012-04-25	32.23	32.360001	31.91	32.09	25.060654	4,004,200	32.1475	31.728036	32.360001	31.728036	31.959999	31.5955	31.2798	0.576783	31.763392	31.644336	31.602107	0.450001	0.646607	0.632121	30.55874	up	31.763392	31.644336	0.119056	0.069132	0.049924	32.749066	30.441934	54.697259	31.83	31.485001	31.165001	32.19	31.08
CCL	2012-04-26	32.02	32.619999	32.02	32.580002	25.443319	2,854,900	32.31	31.937768	32.619999	31.937768	31.956	31.6035	31.3226	0.589784	31.889024	31.713645	31.640455	0.599999	0.643278	0.628908	30.55874	up	31.889024	31.713645	0.17538	0.090382	0.084998	32.783068	30.423932	58.889042	31.83	31.485001	31.292501	32.19	31.02
CCL	2012-04-27	32.98	33.150002	32.810001	32.84	25.646366	3,398,800	32.945001	32.123884	33.150002	32.123884	32.188	31.6435	31.3742	0.645448	32.035328	31.797078	31.687496	0.57	0.638044	0.623018	31.110949	up	32.035328	31.797078	0.23825	0.119955	0.118295	32.934396	30.352604	60.953533	32.085001	31.595002	31.292501	32.19	31.08

Subsets and Splits

No community queries yet

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