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	2019-11-15	44.849998	45.080002	44.560001	44.849998	43.824993	2,187,500	44.835	44.339283	45.080002	44.339283	44.502	44.079	44.5874	0.755394	44.344961	44.072889	44.356696	0.640003	0.861194	0.811921	42.384238	up	44.344961	44.072889	0.272072	0.16291	0.109162	45.589788	42.568212	56.322508	44.605	43.34	43.719998	45.394999	50.939999
CCL	2019-11-18	44.799999	44.93	44.459999	44.700001	43.678421	2,196,500	44.7225	44.587141	44.93	44.459999	44.506	44.158	44.5292	0.732081	44.399582	44.119342	44.370159	0.470001	0.833252	0.777729	42.384238	up	44.399582	44.119342	0.280241	0.186376	0.093865	45.622163	42.693837	54.983359	44.605	43.34	43.719998	45.394999	51.330002
CCL	2019-11-19	44.959999	45.049999	44.48	44.490002	43.473225	2,503,500	44.745	44.654821	45.049999	44.48	44.508	44.255	44.4258	0.629089	44.413493	44.146798	44.374858	0.569999	0.814448	0.756956	42.494131	up	44.413493	44.146798	0.266695	0.20244	0.064255	45.513177	42.996823	53.080522	44.605	43.635	43.257499	45.394999	51.330002
CCL	2019-11-20	44.040001	44.150002	43.509998	43.669998	42.671959	3,082,200	43.8425	44.69991	44.69991	43.509998	44.43	44.2385	44.305	0.640356	44.299109	44.111479	44.347217	0.980004	0.826274	0.779261	42.494131	up	44.299109	44.111479	0.18763	0.199478	-0.011848	45.519211	42.957788	46.337069	44.295	43.745001	43.394999	45.394999	51.02
CCL	2019-11-21	42.900002	43.279999	42.470001	43.02	42.523693	3,770,400	42.917501	44.271205	44.271205	42.470001	44.146	44.1945	44.173	0.692915	44.102323	44.030629	44.295169	1.199997	0.852968	0.821334	42.494131	up	44.102323	44.030629	0.071694	0.173921	-0.102227	45.58033	42.80867	41.803498	43.775002	43.745001	43.399999	45.394999	50.830002
CCL	2019-11-22	43.529999	43.93	43.240002	43.68	43.176079	3,971,000	43.595	43.594353	43.93	43.240002	43.912	44.15	44.0356	0.696102	44.03735	44.004657	44.271045	0.91	0.857042	0.830201	42.494131	up	44.03735	44.004657	0.032694	0.145676	-0.112982	45.542204	42.757796	47.427987	43.775002	43.825001	43.399999	45.394999	51.310001
CCL	2019-11-25	43.880001	44.619999	43.84	44.5	43.986618	3,054,600	44.21	43.594677	44.619999	43.594677	43.872	44.166	43.9472	0.700492	44.108527	44.041349	44.280024	0.939999	0.862967	0.841181	42.494131	up	44.108527	44.041349	0.067179	0.129976	-0.062798	45.566983	42.765017	53.447776	43.775002	43.9	43.419999	45.394999	49.889999
CCL	2019-11-26	44.709999	44.75	44.139999	44.68	44.164543	3,217,700	44.57	43.902338	44.75	43.902338	43.91	44.192	43.8534	0.709845	44.196446	44.088656	44.295709	0.610001	0.844898	0.818063	42.494131	up	44.196446	44.088656	0.10779	0.125539	-0.017749	45.61169	42.77231	54.674681	43.775002	43.9	43.3825	45.394999	48.380001
CCL	2019-11-27	44.990002	45.299999	44.790001	45.220001	44.698315	4,832,600	45.075001	44.236169	45.299999	44.236169	44.22	44.2925	43.781	0.705772	44.353916	44.172459	44.331956	0.619999	0.828834	0.798256	42.650231	up	44.353916	44.172459	0.181457	0.136722	0.044734	45.704044	42.880955	58.23123	43.885	43.9	43.405	45.394999	48.529999
CCL	2019-11-29	45.220001	45.360001	45.009998	45.080002	44.559929	1,913,100	45.167501	44.655585	45.360001	44.655585	44.632001	44.402	43.715	0.643899	44.465622	44.239685	44.361291	0.350003	0.794632	0.753431	42.924706	up	44.465622	44.239685	0.225937	0.154565	0.071371	45.689799	43.114201	56.982849	43.915001	43.91	43.5925	45.394999	48.759998
CCL	2019-12-02	45.16	45.18	44.439999	44.490002	43.976734	3,377,400	44.8175	44.911543	45.18	44.439999	44.794001	44.479	43.6404	0.545719	44.469372	44.258227	44.366338	0.740001	0.79073	0.752088	42.924706	up	44.469372	44.258227	0.211146	0.165881	0.045264	45.570439	43.387561	51.930159	43.915001	43.91	43.575	45.394999	49.200001
CCL	2019-12-03	43.849998	43.849998	43.27	43.540001	43.037693	3,091,800	43.627499	44.864521	44.864521	43.27	44.602001	44.4455	43.5572	0.582431	44.326392	44.205025	44.333933	1.220002	0.821392	0.798879	42.924706	up	44.326392	44.205025	0.121367	0.156979	-0.035611	45.610363	43.280638	45.009611	43.915001	43.91	43.865	45.394999	48.849998
CCL	2019-12-04	43.549999	44.34	43.549999	43.880001	43.373772	2,644,600	43.83	44.24601	44.34	43.549999	44.442001	44.3965	43.4824	0.58693	44.257717	44.180949	44.316132	0.799999	0.819864	0.798991	42.924706	up	44.257717	44.180949	0.076768	0.140936	-0.064169	45.570361	43.22264	47.696156	43.915001	43.91	43.930001	45.394999	49.360001
CCL	2019-12-05	44.400002	44.5	43.869999	44.200001	43.690079	3,152,100	44.242501	44.038005	44.5	43.869999	44.238001	44.388	43.4052	0.588563	44.248837	44.18236	44.311578	0.630001	0.806302	0.782092	42.924706	up	44.248837	44.18236	0.066477	0.126044	-0.059568	45.565126	43.210874	50.163937	44.300001	43.91	43.930001	45.394999	50.209999
CCL	2019-12-06	44.869999	45.119999	44.720001	44.77	44.253506	3,682,400	44.87	44.140253	45.119999	44.140253	44.176001	44.374	43.4216	0.575165	44.329016	44.225889	44.329555	0.919998	0.814423	0.795883	42.924706	up	44.329016	44.225889	0.103127	0.121461	-0.018334	45.52433	43.22367	54.300095	44.315001	43.91	43.7875	45.394999	50.439999
CCL	2019-12-09	45.07	45.52	44.950001	45.41	44.88612	3,205,500	45.2375	44.505126	45.52	44.505126	44.360001	44.392	43.4582	0.602422	44.495321	44.313601	44.371925	0.75	0.809822	0.791295	42.924706	up	44.495321	44.313601	0.18172	0.133513	0.048207	45.596843	43.187157	58.468079	44.395	43.995001	43.2425	45.394999	51.349998
CCL	2019-12-10	45.060001	45.41	44.880001	45.32	44.797157	3,698,300	45.167501	44.871313	45.41	44.871313	44.716	44.424	43.4904	0.63466	44.622195	44.388149	44.409105	0.529999	0.789834	0.765165	42.924706	up	44.622195	44.388149	0.234046	0.153619	0.080426	45.693321	43.15468	57.671517	44.395	43.995001	43.025	45.394999	51.900002
CCL	2019-12-11	45.459999	45.91	45.380001	45.790001	45.261738	2,839,000	45.635	45.019407	45.91	45.019407	45.098	44.4895	43.5564	0.704501	44.801857	44.49199	44.463257	0.59	0.77556	0.747649	43.402055	up	44.801857	44.49199	0.309867	0.184869	0.124998	45.898501	43.080499	60.683911	44.59	44.190001	43.025	45.394999	50.689999
CCL	2019-12-12	45.880001	46.959999	45.759998	46.900002	46.358932	5,272,500	46.375	45.327204	46.959999	45.327204	45.638001	44.6315	43.6656	0.878182	45.124649	44.670361	44.558816	1.200001	0.805878	0.792884	43.981347	up	45.124649	44.670361	0.454288	0.238753	0.215535	46.387864	42.875137	66.709607	45.115	44.715	43.254999	45.394999	49.880001
CCL	2019-12-13	47.16	48	47.110001	47.450001	46.902588	6,957,400	47.43	45.851102	48	45.851102	46.174001	44.782001	43.7946	1.078672	45.482395	44.876261	44.672196	1.099998	0.826886	0.823595	45.084215	up	45.482395	44.876261	0.606135	0.312229	0.293906	46.939345	42.624656	69.226352	45.635	45.235001	43.254999	45.394999	49.450001
CCL	2019-12-16	48.060001	48.060001	46.860001	46.990002	46.447895	4,590,100	47.492501	46.640551	48.060001	46.640551	46.490001	44.889001	43.9116	1.186521	45.714335	45.032834	44.76309	1.2	0.853537	0.861236	45.084215	up	45.714335	45.032834	0.681501	0.386084	0.295417	47.262042	42.515959	64.813062	45.805	45.265001	43.264999	45.394999	47.52
CCL	2019-12-17	46.759998	47.310001	46.540001	47.200001	46.655472	3,246,200	46.9525	47.066526	47.310001	46.540001	46.866001	45.014001	44.0374	1.292515	45.942899	45.193365	44.858655	0.77	0.84757	0.852112	45.084215	up	45.942899	45.193365	0.749534	0.458774	0.29076	47.599031	42.428971	65.882399	45.965	45.265001	43.264999	45.394999	45.27
CCL	2019-12-18	46.950001	47.16	46.57	46.580002	46.042625	6,584,400	46.815001	47.009513	47.16	46.57	47.024002	45.118501	44.1664	1.331811	46.040915	45.296079	44.926159	0.630001	0.83203	0.829901	45.084215	up	46.040915	45.296079	0.744836	0.515986	0.22885	47.782122	42.454879	60.077395	46.390001	45.265001	43.264999	45.394999	46.5
CCL	2019-12-19	46.689999	47.029999	46.57	46.650002	46.111816	4,477,400	46.735	46.912257	47.029999	46.57	46.974002	45.267501	44.2888	1.327919	46.13462	45.396369	44.993761	0.459999	0.805456	0.792911	45.084215	up	46.13462	45.396369	0.738251	0.560439	0.177812	47.923338	42.611663	60.500566	46.470001	45.265001	43.264999	45.394999	46.5
CCL	2019-12-20	48.900002	51.209999	48.259998	50.209999	49.630745	15,867,400	49.645	46.823628	51.209999	46.823628	47.526001	45.627001	44.474	1.627012	46.761602	45.752935	45.198319	4.559997	1.073638	1.169619	46.22614	up	46.761602	45.752935	1.008667	0.650085	0.358583	48.881026	42.372976	75.00892	48.045	46.84	43.47	45.394999	44.75
CCL	2019-12-23	50.32	51.27	50.150002	51.259998	50.668629	5,965,400	50.75	48.234314	51.27	48.234314	48.38	46.006001	44.6682	1.991604	47.453663	46.160865	45.436032	1.119998	1.076949	1.164657	47.216029	up	47.453663	46.160865	1.292798	0.778627	0.51417	49.989209	42.022793	77.619953	48.325001	46.870001	43.67	45.394999	43.529999
CCL	2019-12-24	51.400002	51.619999	50.740002	50.939999	50.352322	2,142,300	51.175001	49.492157	51.619999	49.492157	49.128	46.328001	44.8462	2.24037	47.990022	46.514875	45.651874	0.879997	1.062881	1.136191	47.771427	up	47.990022	46.514875	1.475147	0.917931	0.557216	50.80874	41.847262	75.046581	48.689999	47.045	43.9725	45.394999	42.75
CCL	2019-12-26	51	51.450001	50.759998	51.330002	50.737823	3,217,100	51.135	50.333579	51.450001	50.333579	50.078	46.660501	45.023	2.465113	48.503865	46.871551	45.874546	0.690003	1.036247	1.091572	47.830282	up	48.503865	46.871551	1.632314	1.060808	0.571506	51.590727	41.730275	76.087135	49.08	47.045	43.9725	45.394999	43.560001
CCL	2019-12-27	51.619999	51.740002	51.189999	51.330002	50.737823	2,093,400	51.470001	50.734289	51.740002	50.734289	51.014	46.966001	45.2018	2.648947	48.938655	47.201807	46.088485	0.550003	1.001515	1.037415	48.352754	up	48.938655	47.201807	1.736849	1.196016	0.540833	52.263894	41.668108	76.087135	49.140002	47.105002	44.12	45.394999	44.139999
CCL	2019-12-30	51.639999	51.689999	50.939999	51.02	50.4314	2,568,500	51.322499	51.102145	51.689999	50.939999	51.176	47.263001	45.3734	2.757146	49.258862	47.484636	46.281878	0.75	0.98355	1.008674	48.352754	up	49.258862	47.484636	1.774226	1.311658	0.462568	52.777292	41.74871	73.270505	49.140002	47.105002	44.020001	45.394999	43.779999
CCL	2019-12-31	51.029999	51.130001	50.75	50.830002	50.243595	3,131,000	50.935001	51.212322	51.212322	50.75	51.090001	47.580001	45.5342	2.785861	49.500576	47.732441	46.460236	0.380001	0.940439	0.945807	48.352754	up	49.500576	47.732441	1.768135	1.402954	0.365182	53.151722	42.008279	71.522941	49.155001	47.490002	43.760001	45.394999	42.200001
CCL	2020-01-02	51.349998	51.669998	50.73	51.310001	50.718056	4,201,000	51.264999	51.073661	51.669998	50.73	51.164001	47.968501	45.698	2.734112	49.778949	47.997445	46.650423	0.939998	0.940408	0.945226	48.364322	up	49.778949	47.997445	1.781504	1.478664	0.30284	53.436725	42.500276	73.258223	49.155001	47.505001	43.800001	45.394999	41.779999
CCL	2020-01-03	50.049999	50.400002	49.57	49.889999	49.314434	4,892,300	49.9775	51.16933	51.16933	49.57	50.876001	48.269001	45.8448	2.587443	49.796034	48.137634	46.777465	1.740001	0.997521	1.024703	48.364322	up	49.796034	48.137634	1.658399	1.514611	0.143789	53.443887	43.094115	61.348255	50	47.505001	43.837501	45.394999	42.950001
CCL	2020-01-06	49.349998	49.400002	48.27	48.380001	47.821857	6,696,400	48.85	50.573415	50.573415	48.27	50.286001	48.478001	45.9324	2.403772	49.578183	48.155587	46.840309	1.619999	1.041984	1.084233	48.364322	up	49.578183	48.155587	1.422595	1.496208	-0.073613	53.285545	43.670456	51.719304	50.005001	47.505001	43.837501	44.839998	44.060001
CCL	2020-01-07	48.139999	48.669998	48.130001	48.529999	47.970123	5,725,400	48.367499	49.711708	49.711708	48.130001	49.788	48.666001	46.025	2.239958	49.416924	48.183322	46.906572	0.539997	1.006128	1.029809	48.364322	up	49.416924	48.183322	1.233602	1.443687	-0.210085	53.145917	44.186084	52.516586	49.935002	47.505001	43.8925	44.674999	43.200001
CCL	2020-01-08	48.5	49.029999	48.43	48.759998	48.197472	5,021,400	48.679999	49.039603	49.039603	48.43	49.374	48.833501	46.1088	2.104844	49.315858	48.226038	46.979255	0.599999	0.977119	0.986828	48.364322	up	49.315858	48.226038	1.08982	1.372913	-0.283093	53.043189	44.623812	53.777026	49.935002	47.505001	43.912501	44.474999	42.599998
CCL	2020-01-09	49.139999	49.290001	48.93	49.200001	48.632397	2,588,900	49.14	48.859801	49.290001	48.859801	48.952	49.027501	46.2092	1.936002	49.298034	48.298184	47.066343	0.530003	0.945182	0.941146	48.364322	up	49.298034	48.298184	0.99985	1.298301	-0.29845	52.899504	45.155497	56.173806	49.935002	47.505001	43.912501	44.435	42.919998
CCL	2020-01-10	49.259998	49.580002	48.799999	48.849998	48.286434	4,362,500	49.122499	48.999901	49.580002	48.799999	48.743999	49.1805	46.303	1.781423	49.229105	48.339059	47.13629	0.780003	0.933383	0.925031	48.364322	up	49.229105	48.339059	0.890046	1.21665	-0.326603	52.743346	45.617655	53.784729	49.91	47.645001	43.912501	44.355	43.34
CCL	2020-01-13	49.099998	49.650002	48.82	49.360001	48.79055	4,041,700	49.2325	49.0612	49.650002	48.82	48.939999	49.3035	46.426	1.698681	49.249243	48.414684	47.223495	0.830002	0.925999	0.915529	48.364322	up	49.249243	48.414684	0.834559	1.140232	-0.305673	52.700863	45.906138	56.676136	49.9	47.805001	43.912501	44.355	42.5
CCL	2020-01-14	49.43	50.279999	49.360001	50.209999	49.630745	4,406,100	49.82	49.14685	50.279999	49.14685	49.275999	49.4415	46.5724	1.651638	49.397052	48.547671	47.340612	0.919998	0.92557	0.915975	48.364322	up	49.397052	48.547671	0.849381	1.082061	-0.23268	52.744776	46.138225	61.04996	49.9	48.230002	44.105001	44.355	41.689999
CCL	2020-01-15	50.509998	50.939999	50.099998	50.439999	49.858089	3,656,000	50.497499	49.483425	50.939999	49.483425	49.612	49.614	46.7222	1.559728	49.557505	48.687843	47.462157	0.840001	0.919458	0.908378	48.364322	up	49.557505	48.687843	0.869662	1.039582	-0.169919	52.733456	46.494545	62.163087	49.535	48.310002	44.1125	43.99	37.759998
CCL	2020-01-16	50.59	51.360001	50.459999	51.349998	50.757591	4,772,700	50.94	49.990462	51.360001	49.990462	50.041999	49.8215	46.865	1.496442	49.833273	48.88504	47.614621	0.920002	0.919497	0.90954	48.364322	up	49.833273	48.88504	0.948234	1.021312	-0.073078	52.814384	46.828616	66.270296	49.745001	48.310002	44.195	42.824999	35.84
CCL	2020-01-17	51.450001	51.939999	51.310001	51.900002	51.30125	6,560,200	51.650001	50.465231	51.939999	50.465231	50.652	50.0875	47.0058	1.356178	50.151232	49.10837	47.782676	0.629998	0.898819	0.881586	48.980241	up	50.151232	49.10837	1.042861	1.025622	0.017239	52.799857	47.375143	68.496187	50.035	48.66	44.195	42.719999	33.139999
CCL	2020-01-21	51.380001	51.380001	50.299999	50.689999	50.105206	12,100,700	50.9375	51.057616	51.380001	50.299999	50.917999	50.2895	47.1322	1.092455	50.234119	49.225528	47.896688	1.600003	0.948903	0.953428	48.980241	up	50.234119	49.225528	1.008591	1.022216	-0.013625	52.47441	48.104589	59.234845	50.185	48.849999	44.39	42.914999	31.85
CCL	2020-01-22	50.68	51.040001	49.740002	49.880001	49.304554	5,109,200	50.335001	50.997558	51.040001	49.740002	50.852	50.273	47.2288	1.096205	50.179639	49.274007	47.974465	1.299999	0.973981	0.988085	48.980241	up	50.179639	49.274007	0.905632	0.998899	-0.093267	52.46541	48.08059	53.973793	50.369999	49.24	44.915	43.439999	33.459999
CCL	2020-01-23	49.029999	49.610001	48.130001	49.450001	48.879513	6,305,100	49.055	50.666279	50.666279	48.130001	50.654	50.1825	47.3168	1.08509	50.067387	49.287044	48.032329	1.75	1.029411	1.064276	48.980241	up	50.067387	49.287044	0.780343	0.955188	-0.174845	52.35268	48.01232	51.365616	50.035	49.24	45.435	43.959999	33.060001
CCL	2020-01-24	49.139999	49.299999	47.119999	47.52	46.971779	6,470,400	48.269999	49.86064	49.86064	47.119999	49.888001	50.0115	47.3736	1.220467	49.675481	49.156152	48.012238	2.330002	1.122311	1.190849	51.782546	down	49.675481	49.156152	0.51933	0.868016	-0.348687	52.452435	47.570565	41.639609	49.529999	49.24	45.535001	43.99	31.83
CCL	2020-01-27	45.400002	46.139999	44.73	45.27	44.747734	8,099,200	45.385	49.06532	49.06532	44.73	48.562	49.7085	47.3894	1.576279	48.997715	48.868289	47.904699	2.79	1.241431	1.350764	49.487292	down	48.997715	48.868289	0.129426	0.720298	-0.590872	52.861059	46.555941	33.642099	48.335	48.335	45.615001	43.99	32.459999
CCL	2020-01-28	45.799999	46.860001	45.380001	46.5	45.963547	7,155,700	46.135	47.22516	47.22516	45.380001	47.724	49.467	47.4382	1.681278	48.613451	48.69286	47.849613	1.590001	1.266329	1.374688	49.487292	down	48.613451	48.69286	-0.079409	0.560357	-0.639766	52.829556	46.104444	40.383106	48.335	48.335	45.827501	43.99	27.870001
CCL	2020-01-29	46.360001	46.970001	46.27	46.5	45.963547	3,407,500	46.525001	46.68008	46.970001	46.27	47.048	49.241	47.4794	1.763325	48.288305	48.530426	47.796687	0.700001	1.225877	1.307219	49.487292	down	48.288305	48.530426	-0.242121	0.399861	-0.641982	52.76765	45.71435	40.383106	48.335	48.335	45.867501	43.99	27.15
CCL	2020-01-30	43.759998	45.790001	43.759998	44.75	44.233734	14,856,100	44.514999	46.60254	46.60254	43.759998	46.108	48.937	47.4774	1.985113	47.74395	48.250394	47.677209	2.740002	1.334029	1.450497	49.126492	down	47.74395	48.250394	-0.506444	0.2186	-0.725044	52.907226	44.966773	34.585731	47.849999	47.849999	47.4425	45.770001	21.74
CCL	2020-01-31	44.990002	45.16	43.209999	43.529999	43.027809	11,796,400	44.2225	45.55877	45.55877	43.209999	45.31	48.548	47.454	2.241369	47.09565	47.900735	47.514573	1.950001	1.378027	1.500448	48.686343	down	47.09565	47.900735	-0.805085	0.013863	-0.818948	53.030737	44.065263	31.220755	47.295	47.574999	47.597501	46.01	24.02
CCL	2020-02-03	43.75	44.110001	42.099998	42.75	42.256809	8,341,500	43.1775	44.890635	44.890635	42.099998	44.806	48.191	47.4192	2.562049	46.427089	47.519199	47.327727	2.010003	1.423168	1.551403	47.759209	down	46.427089	47.519199	-1.092111	-0.207332	-0.884779	53.315097	43.066902	29.260616	46.57	47.019999	47.867499	46.48	21.75
CCL	2020-02-04	44.220001	44.41	43.380001	43.560001	43.057465	6,164,400	43.892501	44.034067	44.41	43.380001	44.218	47.95	47.417	2.762213	45.985998	47.225925	47.179973	1.66	1.440085	1.562263	47.759209	down	45.985998	47.225925	-1.239927	-0.413851	-0.826077	53.474426	42.425574	33.901606	45.855	47.019999	48.0625	46.48	14.97
CCL	2020-02-05	44.360001	45.040001	43.919998	44.139999	43.630772	6,679,600	44.365	43.963284	45.040001	43.919998	43.746	47.7305	47.4394	2.885378	45.701998	46.997338	47.060759	1.48	1.442936	1.554037	47.759209	down	45.701998	46.997338	-1.29534	-0.590149	-0.705191	53.501255	41.959744	37.084573	45.699999	47.019999	48.122502	46.835001	17.58
CCL	2020-02-06	44.630001	44.82	43.740002	43.779999	43.274925	4,534,600	44.242501	44.164142	44.82	43.740002	43.552	47.4815	47.4414	3.004289	45.406306	46.759017	46.932101	1.079998	1.417012	1.506633	47.759209	down	45.406306	46.759017	-1.352711	-0.742661	-0.61005	53.490077	41.472922	35.928099	44.535	47.019999	48.122502	46.945002	14.57
CCL	2020-02-07	42.98	43.029999	41.98	42.200001	41.713154	11,253,000	42.5475	44.203321	44.203321	41.98	43.286	47.1315	47.3954	3.195229	44.913028	46.421312	46.746529	1.799999	1.444368	1.535969	47.112908	down	44.913028	46.421312	-1.508284	-0.895786	-0.612498	53.521957	40.741042	31.312766	44.475001	46.96	48.322502	46.945002	12.71
CCL	2020-02-10	42.080002	42.400002	41.669998	41.779999	41.297997	4,829,300	41.9825	43.375411	43.375411	41.669998	43.092	46.778	47.3374	3.3808	44.431024	46.077511	46.551763	0.730004	1.393342	1.455373	46.401119	down	44.431024	46.077511	-1.646487	-1.045926	-0.600561	53.539599	40.0164	30.202095	44.32	46.804999	48.330001	47.025002	9.3
CCL	2020-02-11	42.110001	43.290001	42.040001	42.950001	42.454502	5,807,600	42.597501	42.678955	43.290001	42.040001	42.97	46.4575	47.292	3.426666	44.203174	45.845844	46.410517	1.510002	1.401675	1.460836	46.401119	down	44.203174	45.845844	-1.642669	-1.165275	-0.477395	53.310832	39.604168	36.914992	43.73	46.804999	48.752501	47.100001	10
CCL	2020-02-12	43.23	44.439999	43.080002	44.060001	43.551697	6,867,900	43.702501	42.638228	44.439999	42.638228	42.954	46.15	47.2716	3.347225	44.181148	45.713559	46.31834	1.489998	1.407984	1.463752	46.401119	down	44.181148	45.713559	-1.532411	-1.238702	-0.293709	52.84445	39.45555	42.559273	43.414999	46.804999	48.755001	47.100001	12
CCL	2020-02-13	43.259998	43.599998	42.759998	43.200001	42.701618	6,670,600	43.204999	43.170364	43.599998	42.759998	42.838001	45.788	47.2458	3.248902	44.030202	45.52737	46.196053	1.300003	1.400271	1.447377	46.401119	down	44.030202	45.52737	-1.497168	-1.290395	-0.206772	52.285804	39.290196	39.602835	43.355	46.804999	48.720001	47.100001	12
CCL	2020-02-14	43.07	43.119999	42.5	42.599998	42.108536	3,998,000	42.822499	43.187682	43.187682	42.5	42.918	45.3505	47.227	3.043123	43.810171	45.310527	46.055031	0.700001	1.350251	1.37264	46.401119	down	43.810171	45.310527	-1.500357	-1.332387	-0.167969	51.436746	39.264254	37.638366	43.355	46.804999	48.720001	47.100001	13.68
CCL	2020-02-18	42.599998	42.970001	42.529999	42.919998	42.424847	6,245,300	42.754999	43.00509	43.00509	42.529999	43.146	44.9015	47.2078	2.664885	43.673221	45.133451	45.932088	0.440002	1.285234	1.279376	46.401119	down	43.673221	45.133451	-1.46023	-1.357956	-0.102274	50.231271	39.571729	39.365863	43.355	46.804999	48.720001	47.100001	15.55
CCL	2020-02-19	42.560001	43.439999	42.529999	43.34	42.84	4,625,400	42.9675	42.880045	43.439999	42.529999	43.224	44.534	47.1906	2.307438	43.621956	45.000603	45.830438	0.91	1.258431	1.242438	46.401119	down	43.621956	45.000603	-1.378647	-1.362094	-0.016552	49.148875	39.919124	41.650529	43.244999	46.804999	48.7775	47.100001	17.82
CCL	2020-02-20	42.619999	42.860001	42.189999	42.5	42.5	5,343,800	42.5425	42.923772	42.923772	42.189999	42.911999	44.165	47.1452	1.973446	43.449348	44.815373	45.699832	1.150001	1.250686	1.233194	46.224583	down	43.449348	44.815373	-1.366025	-1.36288	-0.003145	48.111893	40.218107	38.524086	43.054999	46.804999	48.8525	47.100001	14.41
CCL	2020-02-21	42.110001	42.189999	41.650002	41.689999	41.689999	8,009,800	41.91	42.733136	42.733136	41.650002	42.609999	43.777	47.0708	1.608838	43.178679	44.583864	45.542584	0.849998	1.222066	1.194875	45.504625	down	43.178679	44.583864	-1.405185	-1.371341	-0.033844	46.994676	40.559324	35.738258	43.045001	46.795001	49.065001	47.100001	12.8
CCL	2020-02-24	39.380001	39.75	37.759998	37.759998	37.759998	15,441,400	38.662499	42.321568	42.321568	37.759998	41.641999	43.289	46.9196	1.872378	42.345035	44.078392	45.237385	3.930001	1.41549	1.468387	43.160161	down	42.345035	44.078392	-1.733357	-1.443744	-0.289612	47.033756	39.544243	25.937791	41.099999	44.849999	48.922501	47.100001	13.17
CCL	2020-02-25	38	38.110001	35.669998	35.84	35.84	16,153,700	36.905	40.492034	40.492034	35.669998	40.225999	42.8175	46.7206	2.446557	41.344261	43.468141	44.86886	2.440003	1.488669	1.565549	41.586646	down	41.344261	43.468141	-2.12388	-1.579772	-0.544109	47.710614	37.924385	22.667346	40.054999	43.804999	49.027501	47.105002	8.8
CCL	2020-02-26	36.169998	36.189999	32.380001	33.139999	33.139999	23,492,300	34.469999	38.698517	38.698517	32.380001	38.185999	42.1495	46.4454	3.119514	40.082067	42.703093	44.408904	3.809998	1.654478	1.789994	39.654982	down	40.082067	42.703093	-2.621027	-1.788023	-0.833004	48.388527	35.910473	19.032981	37.99	41.880001	49.3475	47.205	7.97
CCL	2020-02-27	32.650002	33.700001	30.190001	31.85	31.85	31,486,400	32.097501	36.584258	36.584258	30.190001	36.055999	41.417	46.1334	3.708579	38.815595	41.899161	43.916398	3.51	1.787016	1.961995	37.830985	down	38.815595	41.899161	-3.083566	-2.047131	-1.036434	48.834158	33.999841	17.58248	36.815	40.615001	49.517499	47.205	8.49
CCL	2020-02-28	31.23	33.5	31.059999	33.459999	33.459999	24,855,700	32.3125	34.340879	34.340879	31.059999	34.409999	40.8525	45.8628	4.020666	37.991657	41.274037	43.506343	2.440001	1.833657	2.009795	37.830985	down	37.991657	41.274037	-3.28238	-2.294181	-0.988199	48.893832	32.811167	25.240214	36.815	39.900001	49.805	47.205	10.21
CCL	2020-03-02	32.709999	33.060001	31.25	33.060001	33.060001	19,716,200	32.52	33.326689	33.326689	31.25	33.47	40.329	45.58	4.323877	37.232941	40.66559	43.096683	2.209999	1.860539	2.029816	37.830985	down	37.232941	40.66559	-3.43265	-2.521875	-0.910775	48.976754	31.681245	24.627967	36.815	39.745	49.6375	47.205	11.3
CCL	2020-03-03	33.02	33.34	31.16	31.83	31.83	19,720,600	32.3375	32.923345	33.34	31.16	32.668	39.783	45.285	4.67711	36.401719	40.011102	42.654852	2.18	1.883358	2.044834	37.830985	down	36.401719	40.011102	-3.609383	-2.739376	-0.870007	49.13722	30.428779	22.796756	36.525001	38.580001	49.385	47.205	11.99
CCL	2020-03-04	32.25	32.459999	30.9	32.459999	32.459999	19,503,500	32.0175	32.630422	32.630422	30.9	32.532	39.228	45.0012	4.860322	35.795301	39.451761	42.255054	1.559999	1.860261	1.99635	37.669051	down	35.795301	39.451761	-3.656461	-2.922793	-0.733667	48.948644	29.507355	25.838398	36.19	38.580001	48.335	47.205	12.42
CCL	2020-03-05	30.91	30.91	27.65	27.870001	27.870001	33,085,000	29.335	32.323961	32.323961	27.65	31.736	38.4145	44.5544	5.333473	34.576024	38.593853	41.690934	4.809999	2.070956	2.277715	36.113146	down	34.576024	38.593853	-4.017829	-3.1418	-0.876029	49.081445	27.747554	19.737196	33.7	37.310001	48.335	47.205	11.5
CCL	2020-03-06	26.91	29.299999	26.1	27.15	27.15	29,767,800	27.365	30.829481	30.829481	26.1	30.474	37.583	44.0722	5.734224	33.433559	37.74616	41.120702	3.199999	2.151602	2.369944	34.809831	down	33.433559	37.74616	-4.312602	-3.375961	-0.936641	49.051448	26.114551	18.980096	32.105001	35.945001	48.335	47.205	12.51
CCL	2020-03-09	24.440001	24.75	21.51	21.74	21.74	33,764,200	23.11	29.09724	29.09724	21.51	28.21	36.56	43.4882	6.623318	31.63455	36.560519	40.360674	5.64	2.400773	2.696949	31.220848	down	31.63455	36.560519	-4.925969	-3.685962	-1.240007	49.806636	23.313363	14.484239	28.85	33.335	47.849999	47.205	12.38
CCL	2020-03-10	23.51	24.18	20.200001	24.02	24.02	45,551,300	22.9775	26.10362	26.10362	20.200001	26.648	35.672	42.942	7.062618	30.46308	35.631591	39.719863	3.979999	2.513575	2.825254	30.665763	down	30.46308	35.631591	-5.168511	-3.982472	-1.186039	49.797236	21.546764	22.785348	26.950001	32.620001	47.435	47.205	11.85
CCL	2020-03-11	22.889999	23.700001	20.41	21.75	21.75	38,235,000	22.1875	24.54056	24.54056	20.41	24.506	34.612	42.3504	7.490737	29.122606	34.603325	39.015163	3.61	2.591891	2.903729	30.665763	down	29.122606	34.603325	-5.480719	-4.282121	-1.198597	49.593474	19.630526	20.637414	26.850001	32.620001	46.794999	47.019999	12.56
CCL	2020-03-12	17.91	22.5	14.7	14.97	14.97	47,752,900	17.52	23.36403	23.36403	14.7	21.926	33.1575	41.6294	8.336173	26.945282	33.149005	38.072215	7.8	2.963899	3.393356	28.780068	down	26.945282	33.149005	-6.203723	-4.666442	-1.537281	49.829845	16.485155	15.835744	24.02	29.870001	46.437499	47.019999	12.22
CCL	2020-03-13	18.34	18.459999	15.01	17.58	17.58	55,565,800	17.3475	20.442015	20.442015	15.01	20.012	31.8765	40.9644	8.673405	25.50447	31.995745	37.268599	3.489999	3.001478	3.40302	26.94406	down	25.50447	31.995745	-6.491276	-5.031408	-1.459867	49.223309	14.52969	23.239783	24.02	29.76	46.359999	47.019999	11.84
CCL	2020-03-16	15.05	17.9	14.5	14.57	14.57	50,744,900	15.505	18.894757	18.894757	14.5	18.578	30.475	40.2296	9.103408	23.822244	30.704949	36.378458	3.4	3.029943	3.402718	26.408155	down	23.822244	30.704949	-6.882706	-5.401668	-1.481038	48.681815	12.268184	20.950754	23.48	29.47	45.777499	47.019999	11.64
CCL	2020-03-17	14.77	14.89	12.08	12.71	12.71	41,578,700	13.6125	17.199879	17.199879	12.08	16.316	28.9645	39.486	9.430225	22.112668	29.37199	35.450283	2.81	3.014233	3.343446	23.515339	down	22.112668	29.37199	-7.259322	-5.773199	-1.486124	47.824949	10.10405	19.661977	21.495	28.26	45.7175	46.96	12.17
CCL	2020-03-18	11.16	11.55	7.9	9.3	9.3	69,931,000	9.9775	15.406189	15.406189	7.9	13.826	27.2625	38.7044	9.765016	20.141488	27.885176	34.424782	4.81	3.142502	3.490102	20.195305	down	20.141488	27.885176	-7.743688	-6.167297	-1.576391	46.792531	7.732468	17.53261	18.6	26.17	45.562499	46.804999	11.91
CCL	2020-03-19	9.13	10.4	8.6	10	10	52,662,000	9.5325	12.691845	12.691845	8.6	12.832	25.6375	37.9338	9.799987	18.581259	26.560348	33.466947	1.8	3.046609	3.321092	19.463275	down	18.581259	26.560348	-7.979089	-6.529655	-1.449434	45.237473	6.037526	19.46084	16.325	26.17	45.267499	46.804999	12.98
CCL	2020-03-20	11.09	13.81	10.6	12	12	80,096,400	11.875	11.112172	13.81	10.6	11.716	24.153	37.1986	9.484	17.568758	25.481804	32.625106	3.81	3.101137	3.369982	19.463275	down	17.568758	25.481804	-7.913046	-6.806333	-1.106713	43.121	5.184999	24.866246	16.04	25.749999	45.109999	46.804999	14.46
CCL	2020-03-23	11.27	12.45	10.61	12	12	52,551,800	11.5825	11.493586	12.45	10.61	11.202	22.865	36.4546	9.28594	16.712026	24.483152	31.816278	1.84	3.011056	3.216984	19.463275	down	16.712026	24.483152	-7.771126	-6.999292	-0.771834	41.436881	4.293119	24.866246	15.800001	25.67	45.079999	46.804999	16.690001
CCL	2020-03-24	14.06	16.68	13.1	13.68	13.68	65,012,400	14.38	11.538043	16.68	11.538043	11.396	21.757	35.7512	8.973075	16.24556	23.682918	31.105052	4.68	3.130266	3.363286	19.463275	down	16.24556	23.682918	-7.437358	-7.086905	-0.350453	39.70315	3.81085	29.477286	15.2	25.67	45.079999	46.804999	15.9
CCL	2020-03-25	15.05	17.07	13.12	15.55	15.55	78,051,700	15.1975	12.959022	17.07	12.959022	12.646	20.8775	35.075	8.655054	16.138551	23.08048	30.49505	3.95	3.188819	3.421957	19.463275	down	16.138551	23.08048	-6.941929	-7.05791	0.115981	38.187608	3.567392	34.309886	13.18	25.67	45.079999	46.804999	13.93
CCL	2020-03-26	15.5	19.139999	15.05	17.82	17.82	97,446,600	16.8775	14.078261	19.139999	14.078261	14.21	20.176	34.4272	8.279333	16.397235	22.690815	29.997989	4.089999	3.253189	3.488761	19.463275	down	16.397235	22.690815	-6.293579	-6.905044	0.611464	36.734666	3.617334	39.710721	13.52	25.380001	45.024999	46.804999	14.34
CCL	2020-03-27	16	16.16	14.05	14.41	14.41	64,592,400	15.155	15.47788	16.16	14.05	14.692	19.2235	33.7066	7.749488	16.091507	22.077421	29.386695	3.77	3.290104	3.516885	19.463275	down	16.091507	22.077421	-5.985914	-6.721218	0.735304	34.722476	3.724524	35.048967	13.52	25.045	44.929999	46.804999	13.09
CCL	2020-03-30	13.44	13.47	11.71	12.8	12.8	46,165,600	12.855	15.31644	15.31644	11.71	14.852	18.2105	32.9356	7.146313	15.585121	21.390205	28.736237	2.7	3.247953	3.435197	19.463275	down	15.585121	21.390205	-5.805083	-6.537991	0.732908	32.503125	3.917875	33.074753	13.52	23.825	44.920001	46.795001	12.82
CCL	2020-03-31	10.95	14.55	10.95	13.17	13.17	112,205,700	12.405	14.08572	14.55	10.95	14.75	17.2775	32.161	6.459721	15.213564	20.781301	28.125796	3.6	3.2731	3.451677	19.463275	down	15.213564	20.781301	-5.567737	-6.34394	0.776204	30.196942	4.358058	33.9949	13.87	23.005001	42.974999	44.849999	13.53
CCL	2020-04-01	12.6	12.61	8.61	8.8	8.8	182,979,300	10.655	13.24536	13.24536	8.61	13.4	16.0945	31.3232	5.648483	14.226862	19.893797	27.367922	4.56	3.365021	3.562509	19.463275	down	14.226862	19.893797	-5.666935	-6.208539	0.541604	27.391467	4.797533	28.93487	13.875	22.045	41.929999	43.804999	14.21
CCL	2020-04-02	8.01	8.53	7.8	7.97	7.97	262,061,100	8.0775	11.95018	11.95018	7.8	11.43	15.0995	30.485	5.199932	13.264268	19.010553	26.607219	1	3.196091	3.306258	18.083775	down	13.264268	19.010553	-5.746285	-6.116088	0.369803	25.499363	4.699637	28.079967	13.47	20.750001	39.935	42.16	13.85
CCL	2020-04-03	8.29	8.74	8.02	8.49	8.49	124,436,200	8.385	10.01384	10.01384	8.02	10.246	14.1665	29.6658	4.558437	12.529765	18.231252	25.89674	0.77	3.022799	3.052633	17.537898	down	12.529765	18.231252	-5.701487	-6.033168	0.331681	23.283375	5.049625	29.485636	13.47	20.65	38.715001	41.065	13.19
CCL	2020-04-06	9.28	10.96	9.14	10.21	10.21	195,697,600	9.8975	9.19942	10.96	9.14	9.728	13.59	28.9196	4.270194	12.172878	17.637086	25.281573	2.47	2.983313	2.994369	17.537898	down	12.172878	17.637086	-5.464207	-5.919376	0.455168	22.130388	5.049612	34.075403	13.47	20.57	38.357501	41.065	12.26
CCL	2020-04-07	12.35	12.95	11.05	11.3	11.3	185,454,300	11.9125	9.54846	12.95	9.54846	9.354	12.954	28.2402	3.515573	12.038589	17.167672	24.733276	2.74	2.965934	2.968932	17.537898	down	12.038589	17.167672	-5.129083	-5.761317	0.632235	19.985147	5.922853	36.879333	13.47	20.57	38.28	41.065	12.27
CCL	2020-04-08	11.86	12.19	11.36	11.99	11.99	108,041,200	11.85	10.73048	12.19	10.73048	9.992	12.466	27.55	2.843485	12.031114	16.784141	24.23354	0.89	2.817653	2.761039	17.537898	down	12.031114	16.784141	-4.753027	-5.559659	0.806632	18.152969	6.779031	38.657962	11.98	20.13	37.552501	41.065	12.78
CCL	2020-04-09	12.91	13.73	11.92	12.42	12.42	144,691,900	12.745	11.29024	13.73	11.29024	10.882	12.3385	26.8684	2.781799	12.090943	16.460871	23.770264	1.81	2.745678	2.665935	17.537898	down	12.090943	16.460871	-4.369928	-5.321713	0.951785	17.902097	6.774903	39.796479	11.175	19.355	37.385001	41.065	14.72

Subsets and Splits

No community queries yet

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