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	2001-08-03	33	33	32.669998	32.75	20.599876	868,100	32.855	33.087451	33.087451	32.669998	33.13	31.721	29.6422	1.353879	32.490934	31.464366	30.381847	0.470001	0.901415	0.902344	30.288854	up	32.490934	31.464366	1.026568	1.009774	0.016794	34.428759	29.013242	59.468289	32.120001	31.375001	27.925	27.25	19.43
CCL	2001-08-06	32.650002	32.75	31.91	32.16	20.228764	733,800	32.367501	32.971225	32.971225	31.91	32.854	31.8405	29.6954	1.275838	32.440021	31.515894	30.451578	0.84	0.897028	0.896109	30.288854	up	32.440021	31.515894	0.924127	0.992644	-0.068518	34.392177	29.288824	54.91514	32.540001	31.375001	28.145	27.45	19.57
CCL	2001-08-07	32.150002	32.5	31.700001	31.76	19.977171	959,200	32.027501	32.669363	32.669363	31.700001	32.526	31.941	29.7548	1.177906	32.335402	31.533976	30.502889	0.799999	0.890097	0.886498	30.288854	up	32.335402	31.533976	0.801426	0.954401	-0.152974	34.296812	29.585188	52.007852	32.720001	31.375001	28.357499	27.61	19.25
CCL	2001-08-08	31.299999	31.76	31.190001	31.299999	19.687826	1,795,400	31.3875	32.348432	32.348432	31.190001	32.222	32.0165	29.8114	1.076834	32.176109	31.516644	30.534148	0.569999	0.867233	0.854848	30.288854	up	32.176109	31.516644	0.659465	0.895413	-0.235949	34.170169	29.862832	48.80772	32.445001	31.375001	28.442499	27.695	18.049999
CCL	2001-08-09	31.299999	31.4	30.4	31	19.499125	1,032,500	31.025	31.867966	31.867966	30.4	31.794	32.0665	29.8712	0.998654	31.995169	31.478374	30.552417	1	0.876716	0.869363	30.288854	up	31.995169	31.478374	0.516795	0.81969	-0.302895	34.063807	30.069193	46.785824	32.050001	31.375001	28.642499	27.695	19.059999
CCL	2001-08-10	31.25	31.780001	30.75	31.65	19.907976	728,500	31.3575	31.446483	31.780001	30.75	31.574	32.1105	29.9396	0.957043	31.942066	31.491087	30.595459	1.030001	0.887665	0.885427	30.288854	up	31.942066	31.491087	0.450979	0.745948	-0.294969	34.024587	30.196413	51.476158	32.050001	31.375001	28.892499	27.695	20.360001
CCL	2001-08-13	31.450001	31.879999	31.15	31.209999	19.631212	651,500	31.4225	31.401992	31.879999	31.15	31.384	32.1335	30.001	0.927704	31.829441	31.470266	30.619559	0.729999	0.876403	0.869884	30.288854	up	31.829441	31.470266	0.359175	0.668593	-0.309418	33.988909	30.278091	48.368293	31.915	31.375001	28.892499	27.695	20.73
CCL	2001-08-14	31	31.5	30.75	30.83	19.392187	457,600	31.02	31.412246	31.5	30.75	31.198	32.097	30.0578	0.965064	31.675681	31.422839	30.627811	0.75	0.867375	0.857896	30.288854	up	31.675681	31.422839	0.252842	0.585443	-0.332601	34.027129	30.166871	45.796691	31.915	31.495001	28.917499	27.695	21.91
CCL	2001-08-15	30.83	31.27	30.450001	30.459999	19.159468	621,400	30.7525	31.216123	31.27	30.450001	31.03	32.058	30.0996	1.01594	31.488653	31.351518	30.621231	0.819999	0.863991	0.854106	30.288854	up	31.488653	31.351518	0.137135	0.495781	-0.358646	34.08988	30.026121	43.378331	31.7	31.495001	29.169999	27.695	22
CCL	2001-08-16	30.5	31.219999	30.209999	30.51	19.190916	1,090,600	30.61	30.984311	31.219999	30.209999	30.932	31.9685	30.1586	1.07086	31.338091	31.289183	30.616869	1.01	0.87442	0.869696	30.288854	up	31.338091	31.289183	0.048908	0.406407	-0.357499	34.11022	29.82678	43.810154	31.48	31.565001	29.169999	27.895	22.02
CCL	2001-08-17	30.25	30.870001	29.9	29.91	18.813511	981,000	30.2325	30.797155	30.870001	29.9	30.584	31.875	30.2076	1.165629	31.118384	31.187021	30.589148	0.970001	0.881247	0.879726	33.024179	down	31.118384	31.187021	-0.068637	0.311398	-0.380035	34.206258	29.543742	39.879791	31.2	31.725001	29.169999	28.389999	21.549999
CCL	2001-08-20	29.959999	30.49	29.9	30.360001	19.09656	698,500	30.1775	30.514828	30.514828	29.9	30.414	31.8295	30.2692	1.207497	31.00171	31.12576	30.580162	0.59	0.860444	0.850754	32.747261	down	31.00171	31.12576	-0.12405	0.224308	-0.348359	34.244493	29.414507	43.941826	30.89	31.820001	29.22	28.44	22.299999
CCL	2001-08-21	30.4	31.25	30.26	30.559999	19.222364	861,500	30.6175	30.346164	31.25	30.26	30.36	31.8275	30.3428	1.209671	30.933755	31.083852	30.579371	0.99	0.869698	0.864678	32.747261	down	30.933755	31.083852	-0.150098	0.149427	-0.299525	34.246843	29.408157	45.697876	30.89	31.820001	29.3	28.52	23.719999
CCL	2001-08-22	30.5	31.25	30.4	31.02	19.511702	1,469,200	30.7925	30.481832	31.25	30.4	30.472	31.7535	30.4308	1.211634	30.947023	31.079122	30.596651	0.85	0.868291	0.86321	32.747261	down	30.947023	31.079122	-0.132099	0.093122	-0.225221	34.176768	29.330232	49.60789	30.89	31.820001	29.635	28.855	23.17
CCL	2001-08-23	31.299999	32.630001	31.01	32.529999	20.461494	2,019,500	31.8675	30.637166	32.630001	30.637166	30.876	31.695	30.5526	1.13876	31.190558	31.186595	30.672468	1.620001	0.921984	0.938889	32.747261	down	31.190558	31.186595	0.003963	0.07529	-0.071327	33.97252	29.41748	59.832351	31.265001	31.820001	29.635	28.855	23.52
CCL	2001-08-24	32.799999	33.200001	32.700001	33	20.75713	2,086,300	32.925	31.252333	33.200001	31.252333	31.494	31.6955	30.6924	1.139361	31.468934	31.320921	30.763744	0.670002	0.903986	0.912001	30.213999	up	31.468934	31.320921	0.148012	0.089835	0.058178	33.974221	29.416779	62.39026	31.550001	31.820001	29.874999	29.094999	22.030001
CCL	2001-08-27	33	33.549999	33	33.25	20.914379	1,655,600	33.2	32.088667	33.549999	32.088667	32.072	31.681	30.8294	1.116262	31.742944	31.463816	30.861244	0.549999	0.878701	0.875801	30.647598	up	31.742944	31.463816	0.279128	0.127693	0.151435	33.913524	29.448475	63.713914	31.725	31.820001	29.994999	29.154999	21.4
CCL	2001-08-28	33.25	33.25	31.860001	31.879999	20.052649	1,279,500	32.56	32.644333	33.25	31.860001	32.336	31.605	30.9388	1.042363	31.764029	31.494644	30.901196	1.389999	0.915222	0.92722	30.647598	up	31.764029	31.494644	0.269385	0.156032	0.113353	33.689726	29.520273	52.756338	31.725	31.820001	29.994999	29.154999	22.35
CCL	2001-08-29	32.400002	32.400002	31.549999	31.66	19.980066	1,621,400	32.002501	32.602167	32.602167	31.549999	32.464	31.547	31.0416	1.002718	31.748025	31.506893	30.930953	0.850003	0.910564	0.919499	30.647598	up	31.748025	31.506893	0.241132	0.173052	0.06808	33.552435	29.541564	51.232597	31.725	31.820001	30.029999	29.154999	23
CCL	2001-08-30	31.700001	31.9	30.700001	31.120001	19.63928	1,520,500	31.355001	32.302334	32.302334	30.700001	32.182	31.446	31.139	0.933135	31.651406	31.478234	30.938366	1.199999	0.931238	0.947549	30.647598	up	31.651406	31.478234	0.173172	0.173076	0.000096	33.31227	29.57973	47.598577	31.725	31.820001	30.3125	29.305	23.299999
CCL	2001-08-31	30.9	31.75	30.700001	31.280001	19.740269	1,012,100	31.157501	31.828667	31.828667	30.700001	31.838	31.3725	31.1966	0.881481	31.594266	31.46355	30.951764	1.049999	0.939721	0.957794	30.647598	up	31.594266	31.46355	0.130716	0.164604	-0.033887	33.135462	29.609537	48.758357	31.905	31.800001	31.020001	29.815001	22.690001
CCL	2001-09-04	30.75	31.469999	30.75	30.85	19.468891	1,170,000	30.955	31.493084	31.493084	30.75	31.358	31.307	31.2422	0.86846	31.479764	31.418102	30.947773	0.719999	0.924026	0.934014	30.647598	up	31.479764	31.418102	0.061662	0.144015	-0.082353	33.043919	29.570081	45.823067	31.975	31.800001	31.220001	29.815001	22.450001
CCL	2001-09-05	31	31.280001	30.280001	30.620001	19.323742	982,700	30.795001	31.224042	31.280001	30.280001	31.106001	31.25	31.2838	0.874552	31.347493	31.358983	30.934919	1	0.929453	0.940613	33.601839	down	31.347493	31.358983	-0.011491	0.112914	-0.124405	32.999105	29.500895	44.28731	31.915	31.800001	31.470001	29.815001	21.299999
CCL	2001-09-06	30.5	30.85	30.25	30.459999	19.222769	1,179,400	30.515	31.009521	31.009521	30.25	30.866	31.208	31.312	0.892021	31.210955	31.292392	30.916295	0.6	0.905921	0.906552	33.269655	down	31.210955	31.292392	-0.081437	0.074044	-0.155481	32.992041	29.423959	43.202555	31.9	31.725	31.470001	29.815001	21.23
CCL	2001-09-07	30.25	30.26	28.85	29.049999	18.332943	2,271,000	29.6025	30.762261	30.762261	28.85	30.452	31.1105	31.2978	1.01416	30.8785	31.126289	30.843107	1.609999	0.956212	0.976896	32.485689	down	30.8785	31.126289	-0.247788	0.009678	-0.257466	33.13882	29.08218	35.054185	31.2	31.2	31.495001	29.815001	20.610001
CCL	2001-09-10	28.549999	29.309999	28.5	28.52	17.998476	1,468,900	28.72	30.18238	30.18238	28.5	29.9	30.954	31.264	1.157849	30.515654	30.93323	30.752005	0.809999	0.945768	0.960207	31.785619	down	30.515654	30.93323	-0.417576	-0.075773	-0.341803	33.269698	28.638301	32.567683	30.875	31.025	31.747501	29.815001	21
CCL	2001-09-17	17	20.209999	16.950001	19.43	12.26193	16,214,200	18.3975	29.45119	29.45119	16.950001	27.616	30.365	31.0386	2.82163	28.810169	30.081139	30.308004	11.569999	1.704642	2.021186	24.643557	down	28.810169	30.081139	-1.27097	-0.314813	-0.956158	36.008259	24.72174	14.097622	24.675002	25.25	31.747501	29.815001	20.969999
CCL	2001-09-18	19.43	20.200001	19.280001	19.57	12.350286	7,512,000	19.620001	23.924345	23.924345	19.280001	25.406	29.802	30.816	3.708076	27.388604	29.302536	29.886906	0.92	1.648596	1.911067	24.643557	down	27.388604	29.302536	-1.913932	-0.634636	-1.279295	37.218152	22.385848	14.898137	24.425001	25.25	31.957501	29.815001	20.75
CCL	2001-09-19	19.549999	20.110001	18.200001	19.25	12.148335	6,603,900	19.2775	21.772173	21.772173	18.200001	23.164	29.2415	30.5872	4.388233	26.136511	28.557904	29.469773	1.91	1.667268	1.91096	24.643557	down	26.136511	28.557904	-2.421393	-0.991988	-1.429405	38.017967	20.465033	14.564055	24.350001	25.25	32.047501	29.815001	21.34
CCL	2001-09-20	18.25	18.799999	17.860001	18.049999	11.391036	6,083,800	18.24	20.524836	20.524836	17.860001	20.964	28.6185	30.3414	5.035418	24.892433	27.779541	29.021938	1.389999	1.647463	1.858864	23.906593	down	24.892433	27.779541	-2.887108	-1.371012	-1.516096	38.689336	18.547664	13.354654	24.21	25.25	31.910001	29.815001	21.139999
CCL	2001-09-21	17.25	19.190001	17	19.059999	12.028427	5,541,200	18.125	19.382418	19.382418	17	19.072	28.076	30.1346	5.455871	23.995135	27.133649	28.631274	2.190001	1.686215	1.891978	23.770935	down	23.995135	27.133649	-3.138514	-1.724512	-1.414001	38.987743	17.164257	19.419792	24.115001	25.25	31.712501	29.815001	20.799999
CCL	2001-09-24	19.799999	20.5	19.700001	20.360001	12.848842	3,848,700	20.09	18.753709	20.5	18.753709	19.258	27.576	29.9464	5.688789	23.435884	26.631897	28.30691	1.440001	1.668629	1.84678	23.770935	down	23.435884	26.631897	-3.196013	-2.018812	-1.177201	38.953578	16.198422	26.546893	23.900001	25.25	31.712501	29.815001	21.51
CCL	2001-09-25	20.4	21.17	20	20.73	13.082335	4,132,900	20.575	19.421855	21.17	19.421855	19.49	27.0845	29.766	5.840044	23.019594	26.194719	28.009777	1.17	1.633012	1.779102	23.770935	down	23.019594	26.194719	-3.175126	-2.250075	-0.925051	38.764587	15.404412	28.48563	23.605001	25.25	31.645001	29.815001	21.780001
CCL	2001-09-26	22	23.1	21.74	21.91	13.827018	5,983,200	22.1875	19.998427	23.1	19.998427	20.022	26.629	29.6084	5.872119	22.848887	25.877333	27.77057	2.37	1.685654	1.838192	23.770935	down	22.848887	25.877333	-3.028446	-2.405749	-0.622697	38.373237	14.884762	34.429679	23.13	25.25	31.705001	29.815001	22.65
CCL	2001-09-27	21.91	22	21.1	22	13.883819	2,352,100	21.7525	21.092964	22	21.092964	20.812	26.1025	29.4484	5.786625	22.718289	25.590123	27.544273	0.9	1.629536	1.744373	23.770935	down	22.718289	25.590123	-2.871834	-2.498966	-0.372868	37.67575	14.52925	34.874296	20.025001	25.25	31.597501	29.815001	23.57
CCL	2001-09-28	22	22.299999	20.92	22.02	13.896438	2,966,800	21.81	21.422732	22.299999	20.92	21.404	25.5535	29.2734	5.616137	22.61086	25.325669	27.327635	1.379999	1.611712	1.707935	23.770935	down	22.61086	25.325669	-2.714809	-2.542135	-0.172675	36.785774	14.321226	34.979808	20.05	25.25	31.5225	29.815001	23.940001
CCL	2001-10-01	22.030001	22.26	21.200001	21.549999	13.599827	2,067,300	21.76	21.616366	22.26	21.200001	21.642	24.9685	29.0894	5.37649	22.447651	25.04599	27.101061	1.059999	1.572304	1.643142	23.770935	down	22.447651	25.04599	-2.598339	-2.553376	-0.044964	35.72148	14.21552	33.602069	20.05	25.25	31.4625	29.815001	24.379999
CCL	2001-10-02	21.5	22.299999	21.35	22.299999	14.073135	1,882,100	21.8625	21.688183	22.299999	21.35	21.956	24.4895	28.9042	5.150317	22.424935	24.842583	26.912784	0.949999	1.527854	1.573828	23.770935	down	22.424935	24.842583	-2.417648	-2.52623	0.108582	34.790134	14.188866	37.811348	20.05	25.25	31.355	29.815001	23.879999
CCL	2001-10-03	21.4	23.879999	21.4	23.719999	14.969277	3,185,100	22.6	21.775341	23.879999	21.4	22.317999	24.0925	28.7538	4.866715	22.624176	24.759429	26.787577	2.479999	1.595864	1.664445	23.770935	down	22.624176	24.759429	-2.135253	-2.448035	0.312781	33.82593	14.359069	44.929742	20.44	25.25	31.355	29.815001	24.200001
CCL	2001-10-04	23.700001	23.99	22.99	23.17	14.62218	2,512,400	23.4625	22.18767	23.99	22.18767	22.551999	23.695	28.5712	4.578661	22.708149	24.641694	26.645711	1	1.553302	1.598	23.770935	down	22.708149	24.641694	-1.933545	-2.345137	0.411592	32.852321	14.537679	42.88232	21.845001	25.25	31.355	29.815001	24.15
CCL	2001-10-05	23.15	23.52	22.540001	23.52	14.843062	2,063,500	23.1825	22.825085	23.52	22.540001	22.851999	23.307	28.406	4.216547	22.833049	24.558605	26.523134	0.979999	1.512352	1.5362	23.770935	down	22.833049	24.558605	-1.725556	-2.221221	0.495664	31.740093	14.873907	44.612055	21.995	25.25	31.542501	29.815001	24
CCL	2001-10-08	23.530001	23.530001	21.610001	22.030001	13.902746	1,811,000	22.675001	23.003793	23.530001	21.610001	22.948	22.866	28.2212	3.829596	22.709503	24.371301	26.346933	1.92	1.54147	1.57458	23.770935	down	22.709503	24.371301	-1.661798	-2.109336	0.447538	30.525191	15.206808	39.173275	22.455	25.25	31.685001	29.815001	25.15
CCL	2001-10-09	22.030001	22.030001	21.379999	21.4	13.505159	1,883,400	21.71	22.839397	22.839397	21.379999	22.768	22.405	28.0372	3.37502	22.508041	24.151205	26.152935	0.650002	1.477794	1.482122	23.770935	down	22.508041	24.151205	-1.643164	-2.016102	0.372938	29.15504	15.654959	37.113045	22.455	25.100001	31.7725	29.815001	24.85
CCL	2001-10-10	20.9	22.65	20.9	22.35	14.104692	2,858,500	21.7	22.274699	22.65	20.9	22.494	21.9995	27.8342	2.793375	22.483727	24.017782	26.003801	1.75	1.497237	1.50891	23.770935	down	22.483727	24.017782	-1.534055	-1.919692	0.385637	27.586249	16.412751	42.061401	22.445	24.675002	31.7725	29.815001	25.4
CCL	2001-10-11	22.4	23.27	22.389999	23	14.514897	2,085,800	22.765	21.987349	23.27	21.987349	22.46	21.697	27.6202	2.267821	22.563154	23.942391	25.886004	0.92	1.456006	1.450019	23.770935	down	22.563154	23.942391	-1.379237	-1.811601	0.432364	26.232642	17.161358	45.23656	22.445	24.425001	31.7725	29.815001	25.610001
CCL	2001-10-12	23	23.440001	22.450001	23.299999	14.704226	1,709,200	23.0475	22.376175	23.440001	22.376175	22.416	21.436	27.4264	1.660233	22.676514	23.894806	25.784593	0.99	1.42272	1.404017	23.770935	down	22.676514	23.894806	-1.218292	-1.692939	0.474648	24.756465	18.115534	46.688698	22.445	24.350001	31.7725	29.920001	26.110001
CCL	2001-10-15	23.280001	23.290001	22.59	22.690001	14.319258	1,580,600	22.962501	22.711837	23.290001	22.59	22.548	21.599	27.2094	1.612259	22.678589	23.805561	25.663236	0.709999	1.371811	1.334615	23.770935	down	22.678589	23.805561	-1.126972	-1.579746	0.452774	24.823517	18.374482	44.126515	22.445	24.21	31.8525	29.920001	25.9
CCL	2001-10-16	22.440001	22.67	22.280001	22.450001	14.167801	1,345,200	22.460001	22.837169	22.837169	22.280001	22.758	21.743	26.9904	1.548868	22.643422	23.70515	25.537227	0.41	1.30311	1.242154	23.770935	down	22.643422	23.70515	-1.061728	-1.476142	0.414415	24.840735	18.645265	43.123788	22.445	24.115001	31.8875	30.320001	25.219999
CCL	2001-10-17	23	23	21.299999	21.299999	13.442061	2,013,200	22.15	22.648585	23	21.299999	22.548	21.8455	26.76	1.43915	22.436741	23.52699	25.371061	1.700001	1.331459	1.287939	23.770935	down	22.436741	23.52699	-1.090249	-1.398964	0.308715	24.7238	18.9672	38.597759	22.215001	23.900001	31.8575	30.820001	25.49
CCL	2001-10-18	21.200001	21.4	21	21.23	13.39788	1,600,900	21.2075	22.399292	22.399292	21	22.194	22.0045	26.5218	1.142926	22.251089	23.356843	25.208666	0.4	1.264927	1.199145	23.770935	down	22.251089	23.356843	-1.105754	-1.340322	0.234568	24.290351	19.718649	38.334027	22.215001	23.605001	31.8125	30.820001	25.9
CCL	2001-10-19	20	20.85	19.799999	20.610001	13.006611	8,300,500	20.315	21.803396	21.803396	19.799999	21.656	22.082	26.279	0.972618	21.998614	23.153373	25.028327	1.430001	1.276718	1.22223	23.770935	down	21.998614	23.153373	-1.154759	-1.303209	0.14845	24.027235	20.136765	35.988461	21.62	23.13	31.2	30.870001	25.92
CCL	2001-10-22	20.6	21.17	20.5	21	13.252732	2,998,500	20.8175	21.059198	21.17	20.5	21.318	22.114	26.0558	0.922202	21.844981	22.993864	24.870353	0.67	1.233381	1.167007	23.770935	down	21.844981	22.993864	-1.148883	-1.272344	0.123461	23.958404	20.269596	38.536115	21.62	20.470001	30.95	31.120001	25.469999
CCL	2001-10-23	21.5	21.6	20.84	20.969999	13.233796	2,511,700	21.2275	20.938349	21.6	20.84	21.022	22.126	25.84	0.904639	21.710368	22.843948	24.717398	0.76	1.199568	1.126307	23.770935	down	21.710368	22.843948	-1.13358	-1.244591	0.111011	23.935279	20.316721	38.409473	21.62	20.495	24.962501	25.345002	25.57
CCL	2001-10-24	21.1	21.17	20.65	20.75	13.094961	2,139,400	20.9175	21.082924	21.17	20.65	20.912	22.068	25.629	0.955001	21.562619	22.688841	24.561814	0.52	1.151027	1.065676	23.770935	down	21.562619	22.688841	-1.126221	-1.220917	0.094696	23.978002	20.157998	37.437867	21.62	20.495	24.8375	25.345002	26.110001
CCL	2001-10-25	20.5	21.48	20.4	21.34	13.467299	2,478,900	20.93	21.000212	21.48	20.4	20.934	22.035	25.4358	0.968778	21.52837	22.588927	24.435468	1.08	1.145954	1.067108	23.770935	down	21.52837	22.588927	-1.060556	-1.188845	0.128289	23.972557	20.097443	41.697344	21.545	20.495	24.8	25.345002	26.24
CCL	2001-10-26	21.35	21.389999	21	21.139999	13.341082	1,097,000	21.22	20.965106	21.389999	20.965106	21.04	21.991	25.2256	0.989263	21.468621	22.481599	24.306234	0.389999	1.091957	0.999397	23.770935	down	21.468621	22.481599	-1.012978	-1.153672	0.140694	23.969526	20.012474	40.686101	21.4	20.495	24.73	25.345002	26.25
CCL	2001-10-29	21.030001	21.190001	20.799999	20.799999	13.126517	1,386,800	20.955	21.092553	21.190001	20.799999	20.999999	21.9535	25.0174	1.020579	21.365756	22.357036	24.168735	0.390002	1.041817	0.938458	23.770935	down	21.365756	22.357036	-0.99128	-1.121193	0.129913	23.994658	19.912341	38.956451	21.4	21.845001	24.682501	25.345002	27.219999
CCL	2001-10-30	21.200001	21.75	21.01	21.51	13.574582	3,083,900	21.3675	21.023776	21.75	21.01	21.108	21.914	24.831	1.02175	21.387947	22.294292	24.06447	0.950001	1.035259	0.939612	23.770935	down	21.387947	22.294292	-0.906345	-1.078224	0.171879	23.9575	19.8705	44.283208	20.775	21.895	24.575	25.345002	27.610001
CCL	2001-10-31	22	22.049999	21.6	21.780001	13.744976	1,908,000	21.8575	21.195638	22.049999	21.195638	21.314	21.817	24.6574	0.929166	21.448263	22.256197	23.974883	0.539999	0.999883	0.899651	23.770935	down	21.448263	22.256197	-0.807933	-1.024166	0.216232	23.675331	19.958669	46.20564	20.924999	21.895	24.4275	25.345002	27.67
CCL	2001-11-01	22	22.75	21.6	22.65	14.294019	1,799,700	22.25	21.526569	22.75	21.526569	21.576	21.791	24.5002	0.895996	21.633146	22.285367	23.922927	1.15	1.010606	0.924686	23.770935	down	21.633146	22.285367	-0.652221	-0.949777	0.297555	23.582993	19.999007	51.957739	21.575	21.895	24.19	25.345002	27
CCL	2001-11-02	22.799999	23.860001	22.65	23.57	14.874613	2,295,400	23.22	21.888285	23.860001	21.888285	22.062	21.7935	24.3734	0.90113	21.931123	22.380525	23.909087	1.210001	1.024849	0.953217	23.770935	down	21.931123	22.380525	-0.449402	-0.849702	0.4003	23.595759	19.991241	57.172839	22.130001	21.895	22.6375	25.345002	26.59
CCL	2001-11-05	23.6	24.35	23.6	23.940001	15.108113	1,816,500	23.8725	22.554142	24.35	22.554142	22.69	21.889	24.245	1.020779	22.240181	22.496042	23.910299	0.78	1.007359	0.935896	21.167313	up	22.240181	22.496042	-0.255861	-0.730934	0.475073	23.930557	19.847443	59.095954	22.375	22.075	22.65	25.345002	26.549999
CCL	2001-11-06	24	24.5	23.6	24.379999	15.385791	1,891,700	24.12	23.213321	24.5	23.213321	23.264	22.038	24.1214	1.15439	22.569384	22.635594	23.928719	0.9	0.999691	0.932306	21.253082	up	22.569384	22.635594	-0.06621	-0.597989	0.531779	24.346781	19.729219	61.320296	22.45	22.15	22.65	25.345002	26.74
CCL	2001-11-07	23.85	24.25	23.75	23.879999	15.070247	1,293,500	23.9325	23.666661	24.25	23.666661	23.684	22.1145	23.9786	1.224708	22.771017	22.727772	23.926808	0.629999	0.973284	0.902075	21.293774	up	22.771017	22.727772	0.043245	-0.469742	0.512987	24.563916	19.665083	57.494138	22.65	22.15	22.65	25.345002	27.299999
CCL	2001-11-08	23.879999	25.08	23.879999	24.200001	15.272197	1,809,100	24.26	23.79958	25.08	23.79958	23.994	22.1745	23.812	1.297599	22.990861	22.836826	23.937522	1.200001	0.989478	0.931868	21.684396	up	22.990861	22.836826	0.154034	-0.344987	0.499021	24.769698	19.579302	59.24676	22.94	22.44	22.845	25.345002	26.83
CCL	2001-11-09	24.4	24.4	23.870001	24.15	15.240632	1,274,600	24.205	24.02979	24.4	23.870001	24.11	22.217	23.635	1.349293	23.16919	22.934099	23.945854	0.529999	0.956658	0.891681	21.684396	up	23.16919	22.934099	0.235091	-0.228971	0.464063	24.915585	19.518415	58.838524	23.045	22.44	23.5475	25.345002	27.219999
CCL	2001-11-12	23.950001	24.120001	22.01	24	15.145977	3,652,700	23.520001	24.117395	24.120001	22.01	24.122	22.2825	23.45	1.404144	23.297007	23.013054	23.947978	2.14	1.041183	1.016513	21.684396	up	23.297007	23.013054	0.283953	-0.126386	0.410339	25.090788	19.474212	57.557243	23.34	22.44	23.6225	25.345002	27.370001
CCL	2001-11-13	24.5	25.25	24.299999	25.15	15.871716	1,783,100	24.8	23.818698	25.25	23.818698	24.276	22.4175	23.3154	1.543932	23.582083	23.171347	23.995116	1.25	1.056098	1.039862	21.684396	up	23.582083	23.171347	0.410736	-0.018962	0.429698	25.505363	19.329636	64.025265	23.425	22.525	23.8525	25.345002	27.639999
CCL	2001-11-14	25.35	25.5	24.65	24.85	15.682404	1,303,900	25.0875	24.309349	25.5	24.309349	24.47	22.595	23.1792	1.611291	23.777147	23.295691	24.028641	0.85	1.041377	1.020875	22.012374	up	23.777147	23.295691	0.481456	0.081122	0.400334	25.817582	19.372418	61.396686	23.755	22.65	23.7775	25.345002	27.629999
CCL	2001-11-15	25.1	25.5	24.950001	25.4	16.029495	2,611,700	25.2375	24.698424	25.5	24.698424	24.71	22.8035	23.0648	1.693086	24.026817	23.451566	24.082419	0.65	1.013421	0.983788	22.273637	up	24.026817	23.451566	0.575251	0.179947	0.395303	26.189672	19.417328	64.291171	23.755	22.65	23.560001	25.345002	27.6
CCL	2001-11-16	25.5	25.700001	25.01	25.610001	16.162025	2,603,700	25.455001	24.967962	25.700001	24.967962	25.002	23.0535	22.9514	1.721066	24.270383	23.61145	24.142325	0.690001	0.99032	0.954409	22.491773	up	24.270383	23.61145	0.658933	0.275745	0.383189	26.495631	19.611369	65.359188	23.855001	22.75	23.435	25.345002	27.68
CCL	2001-11-19	25.700001	26.139999	25.299999	26.110001	16.477568	1,688,900	25.8125	25.211481	26.139999	25.211481	25.424	23.309	22.8566	1.778512	24.553402	23.796528	24.219488	0.84	0.979583	0.942968	22.891094	up	24.553402	23.796528	0.756874	0.37197	0.384903	26.866024	19.751976	67.826553	24.075	22.969999	23.3975	25.345002	27.969999
CCL	2001-11-20	26.110001	26.59	25.66	25.9	16.345034	1,871,300	26.065	25.511991	26.59	25.511991	25.574	23.5555	22.7622	1.778913	24.760571	23.952341	24.285391	0.93	0.976041	0.941671	23.299986	up	24.760571	23.952341	0.80823	0.459222	0.349008	27.113326	19.997674	65.709605	24.3	23.195	23.3275	25.325001	28.280001
CCL	2001-11-21	25.9	25.9	24.85	25.219999	15.915898	1,852,000	25.4675	25.788495	25.9	24.85	25.648	23.779	22.6574	1.686273	24.831252	24.046241	24.322042	1.05	0.981324	0.952504	23.299986	up	24.831252	24.046241	0.785011	0.52438	0.260631	27.151545	20.406455	59.25984	24.3	23.195	23.280001	25.325001	28.08
CCL	2001-11-23	25.469999	25.549999	25	25.49	16.08629	632,000	25.3775	25.627998	25.627998	25	25.666	23.9865	22.5862	1.624556	24.932598	24.153186	24.367844	0.549999	0.950515	0.912254	23.299986	up	24.932598	24.153186	0.779411	0.575386	0.204025	27.235612	20.737388	60.900892	24.3	23.195	23.057501	25.325001	27.65
CCL	2001-11-26	25.74	26	25.58	25.9	16.345034	1,436,200	25.805	25.502749	26	25.502749	25.724	24.2245	22.5338	1.531606	25.081429	24.28258	24.427929	0.51	0.91905	0.872028	23.299986	up	25.081429	24.28258	0.798849	0.620079	0.17877	27.287711	21.161289	63.317268	25.445	23.195	22.910001	25.25	27.629999
CCL	2001-11-27	25.91	26.049999	25.450001	25.92	16.35766	1,212,700	25.8325	25.653874	26.049999	25.450001	25.686	24.4805	22.6636	1.345701	25.21044	24.40387	24.486441	0.599998	0.89626	0.844825	23.299986	up	25.21044	24.40387	0.806569	0.657377	0.149193	27.171901	21.789099	63.435977	25.62	23.495	22.375	25.25	28.440001
CCL	2001-11-28	25.809999	25.809999	25.4	25.469999	16.13905	1,112,200	25.622499	25.743187	25.809999	25.4	25.6	24.6785	22.7816	1.164801	25.250372	24.482843	24.525012	0.52	0.869385	0.812343	23.299986	up	25.250372	24.482843	0.767529	0.679407	0.088122	27.008101	22.348899	58.823445	25.72	23.495	21.045	25.25	28.129999
CCL	2001-11-29	25.5	25.68	24.969999	25.57	16.202412	1,542,200	25.43	25.682843	25.682843	24.969999	25.67	24.868	22.908	0.958445	25.299546	24.563373	24.565992	0.710001	0.858	0.802109	23.299986	up	25.299546	24.563373	0.736173	0.69076	0.045412	26.78489	22.95111	59.527711	25.72	23.495	21.0575	25.25	27.469999
CCL	2001-11-30	25.6	26.23	25.35	26.110001	16.54459	1,787,800	25.8225	25.556421	26.23	25.35	25.794	25.041	23.0692	0.842246	25.424231	24.677938	24.626542	0.88	0.859571	0.809898	23.360307	up	25.424231	24.677938	0.746293	0.701867	0.044426	26.725492	23.356508	63.189043	25.72	23.495	21.0575	25.25	26.67
CCL	2001-12-03	26.07	26.35	25.75	26.24	16.626959	1,587,800	26.1025	25.689461	26.35	25.689461	25.862	25.1745	23.2128	0.80771	25.549734	24.793646	24.689814	0.6	0.841031	0.788908	23.683276	up	25.549734	24.793646	0.756088	0.712711	0.043377	26.789919	23.559081	64.032611	25.72	23.695	21.02	25.25	27.280001
CCL	2001-12-04	26.299999	26.35	25.950001	26.25	16.633299	1,469,800	26.2125	25.89598	26.35	25.89598	25.928	25.29	23.3306	0.786779	25.657467	24.901524	24.750998	0.399999	0.809528	0.750017	23.899949	up	25.657467	24.901524	0.755943	0.721357	0.034585	26.863558	23.716442	64.100763	25.6	23.695	20.9475	25.25	26.629999
CCL	2001-12-05	26.299999	27.219999	26.27	27.219999	17.247934	1,453,200	26.752499	26.05424	27.219999	26.05424	26.278	25.432	23.4604	0.866175	25.897857	25.073263	24.847822	0.969999	0.820991	0.772015	24.428954	up	25.897857	25.073263	0.824593	0.742005	0.082589	27.16435	23.69965	70.032372	26.094999	24.115	21.6225	25.25	26.17
CCL	2001-12-06	27.4	27.799999	27	27.610001	17.495062	1,449,400	27.4525	26.40337	27.799999	26.40337	26.686	25.6185	23.5744	0.914625	26.161263	25.26117	24.956143	0.799999	0.819491	0.774814	25.075559	up	26.161263	25.26117	0.900094	0.773622	0.126471	27.447751	23.789249	72.033202	26.384999	24.7	21.335	25.25	26.01
CCL	2001-12-07	27.629999	27.799999	27.309999	27.67	17.533075	1,015,200	27.602499	26.927935	27.799999	26.927935	26.998	25.792	23.6878	0.959406	26.393377	25.439602	25.062568	0.49	0.795956	0.746332	25.316002	up	26.393377	25.439602	0.953775	0.809653	0.144122	27.710811	23.873189	72.339177	26.384999	24.7	21.409999	25.25	26.059999
CCL	2001-12-10	27.700001	27.969999	26.870001	27	17.10853	1,578,300	27.385	27.265217	27.969999	26.870001	27.15	25.9345	23.7874	0.913227	26.486703	25.555187	25.138546	1.099998	0.817673	0.781699	25.316002	up	26.486703	25.555187	0.931517	0.834026	0.097491	27.760955	24.108045	63.928137	26.469999	24.99	21.735	25.25	26.459999
CCL	2001-12-11	27	27.24	26.549999	26.59	16.848736	2,039,500	26.845	27.325109	27.325109	26.549999	27.218	26.064	23.8882	0.801239	26.502595	25.63184	25.195466	0.690001	0.808554	0.772529	25.316002	up	26.502595	25.63184	0.870756	0.841372	0.029384	27.666477	24.461523	59.378283	26.469999	24.99	22.0125	25.25	26.049999
CCL	2001-12-12	26.6	26.799999	26.27	26.549999	16.823391	1,726,200	26.555	27.085054	27.085054	26.27	27.084	26.134	23.9732	0.778003	26.509888	25.699851	25.248585	0.529999	0.788657	0.748276	25.316002	up	26.509888	25.699851	0.810037	0.835105	-0.025068	27.690006	24.577994	58.937556	26.66	24.99	22.225	25.25	25.719999
CCL	2001-12-13	26.75	27.1	26.200001	26.74	16.943783	1,126,700	26.6975	26.820027	27.1	26.200001	26.91	26.2285	24.0336	0.726942	26.54529	25.776899	25.307072	0.899999	0.79661	0.763448	25.316002	up	26.54529	25.776899	0.768391	0.821762	-0.053371	27.682385	24.774615	60.439565	26.86	24.99	22.3	25.25	26.049999
CCL	2001-12-14	26.799999	27.370001	26.799999	27.299999	17.29863	1,481,700	27.0675	26.758764	27.370001	26.758764	26.836	26.3235	24.1162	0.737052	26.661399	25.889722	25.385226	0.630001	0.784709	0.750104	25.316002	up	26.661399	25.889722	0.771677	0.811745	-0.040068	27.797603	24.849397	64.554854	26.96	24.99	22.4	25.25	26.370001
CCL	2001-12-17	26.91	27.25	26.530001	26.83	17.000814	1,697,400	26.88	26.913132	27.25	26.530001	26.802	26.3845	24.1824	0.725284	26.687338	25.959372	25.441883	0.769998	0.783659	0.752093	25.316002	up	26.687338	25.959372	0.727966	0.794989	-0.067023	27.835068	24.933932	59.006858	27.085	24.99	22.69	25.25	27.059999
CCL	2001-12-18	26.84	27.26	26.790001	27.219999	17.247934	1,445,500	27.0275	26.896566	27.26	26.790001	26.927999	26.44	24.2862	0.745365	26.769286	26.052752	25.511613	0.469999	0.761254	0.723884	25.316002	up	26.769286	26.052752	0.716534	0.779298	-0.062764	27.930729	24.94927	61.930572	27.085	24.99	22.7425	25.25	27.059999
CCL	2001-12-19	27.219999	27.559999	26.799999	27.370001	17.342979	1,144,700	27.2375	26.962033	27.559999	26.799999	27.092	26.5135	24.4056	0.761614	26.861703	26.150326	25.584491	0.76	0.761165	0.727495	25.316002	up	26.861703	26.150326	0.711378	0.765714	-0.054336	28.036728	24.990272	63.022953	27.085	26.134999	22.89	25.25	27.049999
CCL	2001-12-20	27.370001	27.84	27.370001	27.639999	17.514071	1,769,000	27.555	27.099766	27.84	27.099766	27.272	26.6345	24.5114	0.737139	26.981441	26.260672	25.6651	0.469999	0.740367	0.701746	25.499764	up	26.981441	26.260672	0.720769	0.756725	-0.035956	28.108777	25.160223	64.971315	27.085	26.31	22.975	25.25	26.559999
CCL	2001-12-21	27.65	27.65	27.4	27.629999	17.507734	2,278,600	27.5825	27.327383	27.65	27.327383	27.338	26.7415	24.604	0.717314	27.081219	26.362103	25.742154	0.25	0.705341	0.656571	25.555287	up	27.081219	26.362103	0.719116	0.749203	-0.030087	28.176128	25.306871	64.835054	27.020001	26.41	23.2025	25.100001	27.040001
CCL	2001-12-24	27.65	27.76	27.559999	27.6	17.488718	384,200	27.6425	27.454941	27.76	27.454941	27.492	26.8265	24.69	0.713061	27.161032	26.453799	25.815011	0.200001	0.669245	0.610914	25.827257	up	27.161032	26.453799	0.707232	0.740809	-0.033577	28.252621	25.400379	64.398721	27.020001	26.41	23.2025	24.675002	26.879999
CCL	2001-12-26	27.4	27.85	27.4	27.68	17.539419	773,900	27.5825	27.548721	27.85	27.4	27.584	26.9145	24.7898	0.703843	27.240873	26.544629	25.888148	0.45	0.653585	0.594823	25.840532	up	27.240873	26.544629	0.696244	0.731896	-0.035652	28.322185	25.506815	65.073759	27.025001	26.41	23.3025	24.425001	26.059999
CCL	2001-12-27	27.690001	27.969999	27.4	27.969999	17.723173	528,000	27.7575	27.56561	27.969999	27.4	27.703999	27.0395	24.9002	0.654036	27.353046	26.650212	25.969789	0.569999	0.647614	0.59234	25.907979	up	27.353046	26.650212	0.702834	0.726084	-0.02325	28.347571	25.731428	67.480854	27.25	26.41	23.522499	24.350001	26.280001
CCL	2001-12-28	28	28.440001	27.9	28.280001	17.919607	740,200	28.155001	27.661555	28.440001	27.661555	27.832	27.175	25.0398	0.613004	27.495655	26.770937	26.060386	0.540001	0.639928	0.587106	26.408681	up	27.495655	26.770937	0.724717	0.72581	-0.001093	28.401007	25.948992	69.871277	27.485001	26.645001	23.7475	24.21	25.860001
CCL	2001-12-31	28.030001	28.33	27.950001	28.08	17.792873	821,500	28.097501	27.908278	28.33	27.908278	27.922	27.2735	25.1768	0.590738	27.585554	26.867905	26.139586	0.379999	0.621361	0.566396	26.440814	up	27.585554	26.867905	0.717649	0.724178	-0.006529	28.454976	26.092024	66.476166	27.615001	26.705	23.7475	24.115001	25.67

Subsets and Splits

No community queries yet

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