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	2020-04-13	11.77	11.82	10.95	11.5	11.5	77,438,800	11.51	12.01762	12.01762	10.95	11.484	12.0345	26.2034	2.49643	12.000028	16.093399	23.289077	1.47	2.654558	2.546342	17.537898	down	12.000028	16.093399	-4.093371	-5.076045	0.982674	17.02736	7.04164	38.16439	11.175	18.55	35.505	39.795	14.11
CCL	2020-04-14	12.46	13.19	12.17	12.51	12.51	79,840,100	12.5825	11.76381	13.19	11.76381	11.944	11.9315	25.583	2.427867	12.078485	15.827962	22.866368	1.69	2.585661	2.460708	17.537898	down	12.078485	15.827962	-3.749477	-4.810731	1.061254	16.787235	7.075765	41.023912	10.765	16.275	34.025001	39.02	14.15
CCL	2020-04-15	11.88	12.43	11.57	12.38	12.38	55,875,300	12.065	12.173155	12.43	11.57	12.16	11.915	24.9756	2.423415	12.124872	15.572557	22.455138	0.94	2.468114	2.308637	17.537898	down	12.124872	15.572557	-3.447685	-4.538122	1.090437	16.761831	7.068169	40.762622	10.765	15.99	31.0925	36.725	14.6
CCL	2020-04-16	12.14	12.29	11.37	11.85	11.85	59,788,600	11.9125	12.119078	12.29	11.37	12.132	12.0425	24.3414	2.344386	12.082584	15.296812	22.03925	1.01	2.363963	2.178773	17.537898	down	12.082584	15.296812	-3.214228	-4.273343	1.059115	16.731272	7.353728	39.653734	10.875	15.750001	29.785001	36.07	14.46
CCL	2020-04-17	12.71	12.77	12.26	12.56	12.56	60,675,100	12.575	12.015789	12.77	12.015789	12.16	12.1705	23.7098	2.296394	12.156033	15.094086	21.667515	0.92	2.260822	2.052896	17.537898	down	12.156033	15.094086	-2.938053	-4.006285	1.068232	16.763288	7.577712	41.932632	11.435	15.15	29.735001	36.07	16.280001
CCL	2020-04-20	12.08	12.56	11.86	12.22	12.22	41,265,200	12.18	12.295394	12.56	11.86	12.304	12.1815	23.0786	2.296061	12.165874	14.88119	21.297024	0.7	2.149335	1.917606	17.537898	down	12.165874	14.88119	-2.715316	-3.748091	1.032775	16.773623	7.589377	41.13159	12.34	13.47	26.945	33.32	17.24
CCL	2020-04-21	11.79	12.3	11.62	11.84	11.84	40,644,500	11.8875	12.237697	12.3	11.62	12.17	12.1735	22.4714	2.297006	12.11574	14.655917	20.926161	0.68	2.044383	1.793846	17.341537	down	12.11574	14.655917	-2.540178	-3.506509	0.966331	16.767511	7.579489	40.207114	12.34	13.47	26.89	33.32	15.93
CCL	2020-04-22	12.08	12.18	11.38	11.64	11.64	38,548,100	11.82	12.062599	12.18	11.38	12.022	12.0715	21.8686	2.271742	12.042549	14.432516	20.561997	0.8	1.955498	1.694461	16.863383	down	12.042549	14.432516	-2.389967	-3.2832	0.893233	16.614985	7.528015	39.701341	12.34	13.47	26.475	33.22	15.74
CCL	2020-04-23	11.69	12.39	11.65	12.17	12.17	46,795,200	11.975	11.941299	12.39	11.65	12.086	11.9025	21.253	2.120005	12.062157	14.264922	20.232899	0.75	1.869391	1.600015	16.820045	down	12.062157	14.264922	-2.202765	-3.067113	0.864348	16.142509	7.662491	41.790993	12.07	13.47	24.8775	32.01	16.799999
CCL	2020-04-24	12.25	12.35	11.62	11.91	11.91	39,084,700	12.0325	11.95815	12.35	11.62	11.956	11.607	20.61	1.599849	12.038748	14.090483	19.906511	0.73	1.788006	1.513013	16.52404	down	12.038748	14.090483	-2.051735	-2.864038	0.812302	14.806698	8.407302	41.039626	12.28	13.47	22.385	29.92	16.870001
CCL	2020-04-27	12.06	13.25	12	12.98	12.98	54,811,200	12.5725	11.995325	13.25	11.995325	12.108	11.5355	20.0056	1.496608	12.183556	14.008225	19.634883	1.34	1.756006	1.495712	16.52404	down	12.183556	14.008225	-1.824669	-2.656164	0.831495	14.528717	8.542283	45.39102	12.31	13.47	21.2475	29.92	17.25
CCL	2020-04-28	13.96	14.67	13.37	14.46	14.46	90,378,200	14.115	12.283912	14.67	12.283912	12.632	11.6185	19.4428	1.612008	12.533778	14.04169	19.431947	1.69	1.751291	1.515141	16.52404	down	12.533778	14.04169	-1.507912	-2.426514	0.918602	14.842517	8.394483	50.799781	13.02	13.47	20.895	29.92	18.48
CCL	2020-04-29	15.76	16.83	15.63	16.690001	16.690001	111,882,500	16.2275	13.199456	16.83	13.199456	13.642	11.7945	18.9182	1.947553	13.173197	14.237861	19.324419	2.37	1.795484	1.600627	11.42812	up	13.173197	14.237861	-1.064664	-2.154144	1.089479	15.689606	7.899394	57.612218	14.105	13.47	20.735	29.92	21.51
CCL	2020-04-30	16.26	16.690001	15.18	15.9	15.9	87,744,900	16.0075	14.713478	16.690001	14.713478	14.388	12.1495	18.3694	2.018779	13.592705	14.360983	19.190129	1.510001	1.775093	1.591564	11.42812	up	13.592705	14.360983	-0.768277	-1.87697	1.108693	16.187058	8.111942	54.721532	14.105	13.47	20.435	29.92	24.91
CCL	2020-05-01	14.9	15.3	13.73	13.93	13.93	63,622,500	14.465	15.360489	15.360489	13.73	14.792	12.4475	17.798	1.79707	13.644597	14.329058	18.983849	2.17	1.8033	1.649408	11.42812	up	13.644597	14.329058	-0.684461	-1.638469	0.954007	16.041641	8.853359	48.223678	14.105	13.47	19.425	29.92	23.040001
CCL	2020-05-04	13.12	14.58	12.75	14.34	14.34	74,722,700	13.6975	14.912745	14.912745	12.75	15.064	12.74	17.251	1.582277	13.751582	14.329869	18.801737	1.83	1.805208	1.667467	11.42812	up	13.751582	14.329869	-0.578287	-1.426432	0.848146	15.904554	9.575446	49.565942	14.105	12.315	19.45	29.92	20.59
CCL	2020-05-05	14.25	14.89	12.93	13.09	13.09	89,357,400	13.79	14.305122	14.89	12.93	14.79	12.884	16.7576	1.466742	13.6498	14.238026	18.577748	1.96	1.816264	1.69672	11.42812	up	13.6498	14.238026	-0.588226	-1.258791	0.670565	15.817483	9.950517	45.677959	14.225	12.315	19.2825	29.92	17.440001
CCL	2020-05-06	13.51	13.59	12.58	12.82	12.82	50,586,800	13.125	14.047561	14.047561	12.58	14.016	12.96	16.2972	1.418947	13.522138	14.132987	18.351954	1.01	1.758674	1.628048	11.42812	up	13.522138	14.132987	-0.610849	-1.129203	0.518354	15.797894	10.122106	44.859432	14.225	12.315	18.6725	29.92	19.98
CCL	2020-05-07	12.98	13.74	12.98	13.53	13.53	39,715,800	13.3075	13.586281	13.74	12.98	13.542	13.037	15.905	1.405258	13.523348	14.088322	18.162857	0.92	1.698769	1.557243	11.42812	up	13.523348	14.088322	-0.564974	-1.016357	0.451383	15.847515	10.226485	47.52248	14.415	12.315	18.4375	29.92	19.440001
CCL	2020-05-08	14.07	14.39	13.65	14.21	14.21	41,461,800	14.08	13.44689	14.39	13.44689	13.598	13.1265	15.5522	1.420809	13.628987	14.097335	18.007843	0.86	1.638857	1.487519	11.42812	up	13.628987	14.097335	-0.468348	-0.906755	0.438407	15.968118	10.284882	50.012509	14.705	12.315	17.96	29.92	20.42
CCL	2020-05-11	14.07	14.29	13.64	13.85	13.85	36,936,900	13.9625	13.763445	14.29	13.64	13.5	13.244	15.16	1.375674	13.662989	14.079014	17.844791	0.65	1.568224	1.403767	11.42812	up	13.662989	14.079014	-0.416025	-0.808609	0.392584	15.995348	10.492653	48.695177	14.705	12.425	17.11	29.590001	19.09
CCL	2020-05-12	14.11	14.22	13.16	13.19	13.19	35,482,300	13.67	13.862973	14.22	13.16	13.52	13.278	14.7626	1.364939	13.590221	14.013161	17.66225	1.06	1.531922	1.36939	11.42812	up	13.590221	14.013161	-0.42294	-0.731475	0.308536	16.007879	10.548121	46.287983	14.635001	12.985	17.06	29.420001	18.82
CCL	2020-05-13	13	13.01	11.89	12.26	12.26	57,274,000	12.54	13.766486	13.766486	11.89	13.408	13.272	14.3712	1.369351	13.385572	13.883297	17.450397	1.3	1.515356	1.362451	11.42812	up	13.385572	13.883297	-0.497725	-0.684725	0.187	16.010702	10.533298	43.057984	13.595	13.89	17.02	28.705001	17.83
CCL	2020-05-14	11.67	12.62	11	12.27	12.27	56,189,700	11.89	13.153243	13.153243	11	13.156	13.293	13.9674	1.349472	13.213945	13.763794	17.247244	1.62	1.522831	1.388206	11.42812	up	13.213945	13.763794	-0.549848	-0.65775	0.107902	15.991944	10.594056	43.103959	12.945	13.89	17.02	28.55	17.23
CCL	2020-05-15	12.13	13.1	11.95	12.78	12.78	36,812,800	12.49	12.521622	13.1	11.95	12.87	13.304	13.6656	1.344069	13.147185	13.69092	17.072058	1.15	1.4962	1.364386	11.42812	up	13.147185	13.69092	-0.543735	-0.634947	0.091211	15.992137	10.615863	45.519855	12.945	13.89	16.055	27.385001	18
CCL	2020-05-18	14.1	15.07	13.92	14.72	14.72	79,741,300	14.4525	12.505811	15.07	12.505811	13.044	13.429	13.417	1.354163	13.389156	13.767148	16.97982	2.29	1.5529	1.456947	11.42812	up	13.389156	13.767148	-0.377992	-0.583556	0.205564	16.137326	10.720674	53.592258	13.035	13.89	15.265	27.385001	16
CCL	2020-05-19	14.61	14.83	13.63	14.11	14.11	51,347,100	14.295	13.479155	14.83	13.479155	13.228	13.5425	13.2644	1.308325	13.500055	13.792545	16.867278	1.2	1.527693	1.431252	11.42812	up	13.500055	13.792545	-0.292489	-0.525343	0.232853	16.15915	10.92585	51.031797	13.035	13.915	14.8625	27.385001	16
CCL	2020-05-20	14.62	14.69	13.83	14.15	14.15	40,132,600	14.3225	13.887078	14.69	13.83	13.606	13.668	13.067	1.234528	13.600047	13.819023	16.760719	0.86	1.480001	1.374127	11.42812	up	13.600047	13.819023	-0.218976	-0.464069	0.245093	16.137056	11.198944	51.196454	13.035	13.915	13.52	26.795001	15.78
CCL	2020-05-21	13.9	15.13	13.9	14.6	14.6	50,573,100	14.3825	14.104789	15.13	13.9	14.072	13.7895	12.924	1.198387	13.753886	13.876873	16.675984	1.23	1.462143	1.359714	11.42812	up	13.753886	13.876873	-0.122987	-0.395853	0.272866	16.186274	11.392726	53.106814	13.065	13.915	13.3775	26.48	16.780001
CCL	2020-05-22	14.92	15.18	14.15	14.46	14.46	29,208,000	14.6775	14.243644	15.18	14.15	14.408	13.917	12.9138	1.121053	13.862519	13.920068	16.589083	1.03	1.431276	1.326743	11.42812	up	13.862519	13.920068	-0.057549	-0.328192	0.270643	16.159106	11.674895	52.419341	13.09	13.915	13.3125	26.420001	16.42
CCL	2020-05-26	15.94	16.52	15.82	16.280001	16.280001	59,226,200	16.14	14.460572	16.52	14.460572	14.72	14.082	12.8878	1.214815	14.234439	14.094877	16.576962	2.06	1.476185	1.400069	11.969794	up	14.234439	14.094877	0.139562	-0.234641	0.374203	16.51163	11.65237	59.719445	13.76	13.915	13.2925	26.420001	16.360001
CCL	2020-05-27	18.16	18.16	16.120001	17.24	17.24	88,455,700	17.42	15.300286	18.16	15.300286	15.346	14.221	12.9412	1.404568	14.696833	14.327849	16.602964	2.039999	1.516457	1.464062	12.747815	up	14.696833	14.327849	0.368984	-0.113916	0.4829	17.030135	11.411865	62.948588	14.58	14.58	12.905	26.420001	15.88
CCL	2020-05-28	17.34	17.4	15.74	15.93	15.93	60,785,600	16.6025	16.360143	17.4	15.74	15.702	14.183	13.0056	1.343194	14.886551	14.446527	16.576573	1.66	1.52671	1.483656	12.747815	up	14.886551	14.446527	0.440024	-0.003128	0.443152	16.869388	11.496612	56.314282	15.055	14.58	12.905	26.31	15.61
CCL	2020-05-29	15.23	15.92	15	15.74	15.74	50,273,900	15.4725	16.481322	16.481322	15	15.93	14.175	13.1344	1.332866	15.017851	14.54234	16.543766	0.93	1.484088	1.42829	12.747815	up	15.017851	14.54234	0.475511	0.092599	0.382911	16.840732	11.509268	55.402262	15.895	14.58	12.905	26.12	14.57
CCL	2020-06-01	15.98	17.08	15.87	16.799999	16.799999	42,436,400	16.4325	15.976911	17.08	15.87	16.398	14.3185	13.2704	1.454084	15.292027	14.709574	16.553815	1.34	1.473796	1.419461	12.747815	up	15.292027	14.709574	0.582453	0.19057	0.391883	17.226668	11.410332	59.356918	15.895	14.58	12.77	26.12	15.32
CCL	2020-06-02	17.33	17.48	16.559999	16.870001	16.870001	41,632,100	17.06	16.204705	17.48	16.204705	16.516	14.445	13.3678	1.562092	15.534793	14.869606	16.566214	0.920001	1.434239	1.369515	12.911455	up	15.534793	14.869606	0.665187	0.285494	0.379693	17.569184	11.320816	59.611625	15.995	14.58	12.875	26.12	14.58
CCL	2020-06-03	16.709999	17.65	16.57	17.25	17.25	53,113,200	17.045	16.632353	17.65	16.57	16.518	14.653	13.4728	1.646835	15.798671	15.045931	16.593029	1.08	1.408937	1.340563	13.08831	up	15.798671	15.045931	0.752739	0.378943	0.373797	17.946669	11.359331	61.039013	16.03	14.58	12.89	26.12	16.16
CCL	2020-06-04	17.360001	19.059999	16.66	18.48	18.48	86,050,100	17.89	16.838676	19.059999	16.66	17.028	14.936	13.5688	1.794927	16.211183	15.300307	16.667028	2.399999	1.479727	1.446507	13.520478	up	16.211183	15.300307	0.910876	0.485329	0.425547	18.525854	11.346146	65.312355	16.605	15.03	13.245	25.699999	15.28
CCL	2020-06-05	22.299999	22.940001	21.059999	21.51	21.51	113,521,100	21.9525	17.364338	22.940001	17.364338	18.182	15.335	13.688	2.28577	17.026386	15.760284	16.856948	4.460001	1.692603	1.747856	16.756431	up	17.026386	15.760284	1.266102	0.641484	0.624618	19.906539	10.763461	73.130719	18.970001	16.97	13.7875	25.62	15.04
CCL	2020-06-08	24.57	25.280001	23.41	24.91	24.91	107,262,900	24.5425	19.658419	25.280001	19.658419	19.804	15.87	13.8298	3.111613	18.239249	16.438041	17.172754	3.770001	1.840989	1.950071	18.494788	up	18.239249	16.438041	1.801209	0.873429	0.92778	22.093227	9.646774	78.882524	20.140001	18.140001	13.7875	25.62	17.48
CCL	2020-06-09	23.879999	23.9	21.93	23.040001	23.040001	72,547,400	23.1875	22.10046	23.9	21.93	21.038	16.3295	14.0024	3.457001	18.977826	16.927075	17.402843	2.98	1.922347	2.053064	18.494788	up	18.977826	16.927075	2.050752	1.108893	0.941858	23.243503	9.415497	70.006226	20.140001	18.140001	13.7875	25.62	15.78
CCL	2020-06-10	22.200001	22.469999	19.5	20.59	20.59	82,883,100	21.19	22.64398	22.64398	19.5	21.706	16.6995	14.1582	3.49905	19.225853	17.198403	17.527829	3.540001	2.037894	2.201758	18.494788	up	19.225853	17.198403	2.027451	1.292605	0.734846	23.697601	9.7014	60.414403	20.140001	18.140001	13.21	25.330001	15.47
CCL	2020-06-11	17.290001	18.99	16.75	17.440001	17.440001	79,106,600	17.617501	21.91699	21.91699	16.75	21.498	16.9585	14.2436	3.341299	18.951107	17.216299	17.524385	3.84	2.166616	2.365582	24.966745	down	18.951107	17.216299	1.734808	1.381045	0.353762	23.641098	10.275903	50.780724	20.575001	18.140001	13.27	24.995	15
CCL	2020-06-12	19.809999	20.200001	18.530001	19.98	19.98	65,140,100	19.63	19.767245	20.200001	18.530001	21.192	17.344	14.4672	3.214249	19.109398	17.421017	17.620683	2.76	2.209	2.405024	24.966745	down	19.109398	17.421017	1.688381	1.442512	0.245868	23.772497	10.915503	56.76722	20.92	18.140001	13.27	23.775	15.19
CCL	2020-06-15	18.139999	19.82	17.950001	19.440001	19.440001	59,224,500	18.8375	19.698623	19.82	17.950001	20.098001	17.677	14.6966	3.057707	19.16026	17.570572	17.692029	2.029999	2.196214	2.367521	24.966745	down	19.16026	17.570572	1.589688	1.471948	0.117741	23.792414	11.561587	55.22924	20.925001	18.140001	13.365	22.955001	15.14
CCL	2020-06-16	21.82	21.85	19.610001	20.42	20.42	58,679,100	20.925	19.268061	21.85	19.268061	19.574	17.962	14.9352	3.033129	19.354066	17.78164	17.799009	2.409999	2.211485	2.371769	24.966745	down	19.354066	17.78164	1.572426	1.492043	0.080382	24.028258	11.895743	57.480662	20.970001	18.140001	13.51	21.995	14.8
CCL	2020-06-17	19.32	19.799999	18.67	19.09	19.09	44,645,700	19.22	20.096531	20.096531	18.67	19.274	18.211	15.1128	2.901832	19.313441	17.878556	17.849636	1.75	2.178521	2.309592	24.966745	down	19.313441	17.878556	1.434885	1.480611	-0.045727	24.014665	12.407336	53.545217	21.015001	18.140001	13.565	20.750001	14.8
CCL	2020-06-18	17.959999	19.549999	17.799999	18.82	18.82	60,188,000	18.532499	19.658265	19.658265	17.799999	19.55	18.4445	15.2632	2.741309	19.237527	17.948293	17.887689	1.75	2.147913	2.253633	24.966745	down	19.237527	17.948293	1.289234	1.442336	-0.153102	23.927118	12.961883	52.755563	21.015001	18.140001	13.81	20.65	13.75
CCL	2020-06-19	19.299999	19.35	17.49	17.83	17.83	54,899,100	18.4925	19.095382	19.35	17.49	19.12	18.606	15.38	2.594087	19.020984	17.93953	17.885427	1.86	2.127348	2.21427	24.966745	down	19.020984	17.93953	1.081454	1.37016	-0.288706	23.794175	13.417826	49.852481	20.325	18.140001	13.7425	20.57	14.33
CCL	2020-06-22	17.360001	17.65	16.540001	17.23	17.23	44,450,700	17.195001	18.793941	18.793941	16.540001	18.678	18.7445	15.4762	2.429825	18.745448	17.886972	17.859724	1.289999	2.067537	2.121842	23.460528	down	18.745448	17.886972	0.858476	1.267823	-0.409347	23.604149	13.884851	48.124043	19.505	18.615001	13.4175	20.57	14.65
CCL	2020-06-23	17.5	18.040001	17.120001	18	18	33,867,700	17.665001	17.994471	18.040001	17.120001	18.194	18.8305	15.6062	2.367649	18.630764	17.895345	17.865225	0.92	1.98557	2.001658	23.460528	down	18.630764	17.895345	0.735419	1.161342	-0.425923	23.565799	14.095202	50.496129	19.195001	19.455001	13.4175	20.13	14.34
CCL	2020-06-24	17.030001	17.280001	15.66	16	16	47,046,000	16.492501	17.829736	17.829736	15.66	17.576	18.7685	15.676	2.426983	18.226031	17.754949	17.792079	2.34	2.010886	2.035492	22.576478	down	18.226031	17.754949	0.471082	1.02329	-0.552208	23.622466	13.914535	44.769834	18.755	19.455001	13.4625	19.355	13.88
CCL	2020-06-25	15.22	16.24	15.11	16	16	37,376,700	15.6425	17.161118	17.161118	15.11	17.012	18.772	15.7484	2.422721	17.883565	17.624953	17.721801	1.13	1.947966	1.944943	21.50983	down	17.883565	17.624953	0.258612	0.870354	-0.611742	23.617441	13.926559	44.769834	18.48	19.555001	13.475	18.55	13.07
CCL	2020-06-26	16.209999	16.35	15.16	15.78	15.78	36,856,000	15.875	16.401809	16.401809	15.16	16.602	18.774	15.827	2.420101	17.559939	17.48829	17.645652	1.19	1.893826	1.869449	21.363347	down	17.559939	17.48829	0.07165	0.710613	-0.638964	23.614202	13.933798	44.131386	18.48	19.590001	13.475	16.275	13.74
CCL	2020-06-29	15.52	16.799999	14.92	16.780001	16.780001	36,047,600	16.005	16.138404	16.799999	14.92	16.512	18.773	15.9114	2.420963	17.439949	17.435824	17.611705	1.879999	1.892838	1.870504	21.363347	down	17.439949	17.435824	0.004125	0.569316	-0.565191	23.614927	13.931073	47.776948	17.36	19.715001	13.49	15.99	14.02
CCL	2020-06-30	16.549999	16.709999	15.85	16.42	16.42	25,267,600	16.3825	16.071702	16.709999	15.85	16.196	18.7505	15.9954	2.441584	17.283034	17.360578	17.564971	0.930001	1.824064	1.776454	21.363347	down	17.283034	17.360578	-0.077544	0.439944	-0.517488	23.633668	13.867333	46.598113	17.235	20.100001	13.5025	15.750001	13.78
CCL	2020-07-01	16.940001	17.83	16.190001	16.360001	16.360001	37,215,100	16.830001	16.227101	17.83	16.190001	16.268	18.706	16.0858	2.478207	17.141029	17.286461	17.517718	1.639999	1.810916	1.762808	21.363347	down	17.141029	17.286461	-0.145432	0.322869	-0.468301	23.662414	13.749586	46.392662	17.135	20.100001	13.8375	15.15	14.22
CCL	2020-07-02	17.049999	17.17	15.8	15.88	15.88	30,023,300	16.475	16.528551	17.17	15.8	16.244	18.576	16.1706	2.557609	16.947024	17.182278	17.453494	1.37	1.779422	1.723527	21.363347	down	16.947024	17.182278	-0.235254	0.211244	-0.446498	23.691218	13.460783	44.694884	16.480001	20.100001	14.58	13.47	15.44
CCL	2020-07-06	16.040001	16.219999	15.11	15.61	15.61	34,196,900	15.745	16.501775	16.501775	15.11	16.21	18.281	16.2394	2.541593	16.741328	17.065813	17.3812	1.109999	1.731606	1.662174	20.651523	down	16.741328	17.065813	-0.324485	0.104098	-0.428583	23.364186	13.197815	43.72555	16.480001	20.100001	14.8175	13.47	15.82
CCL	2020-07-07	15.16	15.4	14.56	14.57	14.57	31,134,800	14.9225	16.123388	16.123388	14.56	15.768	17.764	16.2926	2.142506	16.407278	16.880938	17.270957	1.05	1.68292	1.600957	19.782871	down	16.407278	16.880938	-0.473661	-0.011454	-0.462207	22.049012	13.478989	40.116501	16.195	19.920001	15.2375	13.47	15.19
CCL	2020-07-08	14.53	15.48	14.27	15.32	15.32	29,958,600	14.9	15.522944	15.522944	14.27	15.548	17.378	16.3394	1.811852	16.240004	16.765313	17.194448	1.21	1.64914	1.561861	19.560584	down	16.240004	16.765313	-0.525309	-0.114225	-0.411084	21.001703	13.754297	43.723899	16.05	19.775001	15.2375	13.47	15.22
CCL	2020-07-09	15.85	16	14.5	14.58	14.58	40,152,000	15.2325	15.211472	16	14.5	15.192	17.0775	16.3418	1.74837	15.984619	16.603438	17.091921	1.5	1.638487	1.555675	19.560584	down	15.984619	16.603438	-0.618819	-0.215144	-0.403676	20.574241	13.58076	41.093537	16.05	19.775001	15.2875	13.47	15.47
CCL	2020-07-10	14.47	16.27	14.3	16.16	16.16	61,894,100	15.3	15.221986	16.27	14.3	15.248	17.0135	16.3312	1.757805	16.011601	16.570591	17.055375	1.97	1.662167	1.597108	19.560584	down	16.011601	16.570591	-0.55899	-0.283913	-0.275077	20.529109	13.497891	48.251718	16.05	19.775001	15.305	13.47	14.68
CCL	2020-07-13	16.48	16.700001	15.25	15.28	15.28	41,340,500	15.9275	15.260993	16.700001	15.25	15.182	16.7785	16.3188	1.651284	15.899047	16.474992	16.985753	1.450001	1.647012	1.582397	19.560584	down	15.899047	16.474992	-0.575945	-0.342319	-0.233626	20.081069	13.475931	44.973719	16.05	19.775001	15.8175	13.47	14.41
CCL	2020-07-14	14.97	15.18	14.6	15.04	15.04	31,410,700	14.9475	15.594247	15.594247	14.6	15.276	16.5585	16.341	1.569091	15.766886	16.368696	16.909449	0.68	1.57794	1.492157	19.366472	down	15.766886	16.368696	-0.60181	-0.394218	-0.207593	19.696681	13.420319	44.093911	16.05	19.775001	17.97	15.370001	14.6
CCL	2020-07-15	16.129999	17.559999	15.93	17.48	17.48	72,487,600	16.775	15.270873	17.559999	15.270873	15.708	16.4115	16.4038	1.303531	16.030442	16.451015	16.931823	2.519999	1.64523	1.594941	19.366472	down	16.030442	16.451015	-0.420573	-0.399489	-0.021084	19.018562	13.804439	53.955935	15.915	19.085	19.140001	16.54	14.54
CCL	2020-07-16	16.440001	16.620001	15.78	15.78	15.78	42,311,000	16.155001	16.022936	16.620001	15.78	15.948	16.246	16.4576	1.14619	15.991912	16.40131	16.886654	1.7	1.649142	1.605447	19.366472	down	15.991912	16.40131	-0.409398	-0.40147	-0.007927	18.53838	13.95362	47.649178	15.915	18.37	19.140001	16.54	14.65
CCL	2020-07-17	15.64	15.99	15.23	15.47	15.47	28,043,600	15.5825	16.088968	16.088968	15.23	15.81	16.0785	16.5106	0.983465	15.911618	16.332324	16.831099	0.76	1.585632	1.520903	19.366472	down	15.911618	16.332324	-0.420706	-0.405318	-0.015388	18.04543	14.111571	46.579966	15.915	18.06	19.140001	16.54	16.139999
CCL	2020-07-20	15.56	15.95	14.91	15	15	25,175,200	15.355	15.835734	15.95	14.91	15.754	15.937	16.54	0.91972	15.771369	16.233633	16.759291	1.04	1.546658	1.472812	19.366472	down	15.771369	16.233633	-0.462264	-0.416707	-0.045557	17.776441	14.09756	44.933696	15.915	18.06	19.357501	16.54	15.89
CCL	2020-07-21	15.27	15.48	15.01	15.19	15.19	24,686,900	15.2375	15.595367	15.595367	15.01	15.784	15.835	16.5596	0.881085	15.681928	16.156327	16.69775	0.48	1.470468	1.373531	19.365593	down	15.681928	16.156327	-0.474399	-0.428245	-0.046154	17.59717	14.07283	45.76814	15.93	18.06	19.53	16.54	15.28
CCL	2020-07-22	15.1	15.34	14.97	15.14	15.14	17,650,100	15.1375	15.416434	15.416434	14.97	15.316	15.692	16.5854	0.730419	15.598554	16.081044	16.636662	0.37	1.391863	1.273178	18.974534	down	15.598554	16.081044	-0.482489	-0.439094	-0.043395	17.152838	14.231162	45.572429	15.93	18.06	19.532501	16.54	16.120001
CCL	2020-07-23	15.01	15.38	14.51	14.8	14.8	32,436,100	14.925	15.276967	15.38	14.51	15.12	15.632	16.6176	0.752733	15.4757	15.986152	16.564636	0.87	1.354587	1.23286	18.643581	down	15.4757	15.986152	-0.510452	-0.453366	-0.057086	17.137465	14.126535	44.188685	16.035	17.034999	19.555001	16.54	17.209999
CCL	2020-07-24	14.59	15.35	14.46	14.8	14.8	26,712,200	14.8	15.100983	15.35	14.46	14.986	15.572	16.6684	0.769495	15.371746	15.898288	16.495434	0.89	1.321403	1.198574	18.500723	down	15.371746	15.898288	-0.526543	-0.468001	-0.058541	17.11099	14.03301	44.188685	16.01	16.909999	19.577501	16.65	16.48
CCL	2020-07-27	14.61	14.63	13.62	13.75	13.75	37,462,900	14.1525	14.950492	14.950492	13.62	14.736	15.4705	16.698	0.868171	15.122247	15.739156	16.38777	1.18	1.311302	1.196717	17.71515	down	15.122247	15.739156	-0.616909	-0.497783	-0.119127	17.206842	13.734158	39.854472	15.59	16.485	19.577501	17.210001	16.51
CCL	2020-07-28	13.81	14.59	13.75	14.33	14.33	31,311,300	14.12	14.551496	14.59	13.75	14.564	15.348	16.729	0.846246	15.000362	15.634774	16.307073	0.84	1.277638	1.161045	17.653135	down	15.000362	15.634774	-0.634412	-0.525109	-0.109303	17.040493	13.655508	43.170343	15.120001	15.830001	19.2325	18.115001	16.709999
CCL	2020-07-29	14.47	14.7	14.09	14.65	14.65	19,415,000	14.4775	14.335748	14.7	14.09	14.466	15.2595	16.7276	0.820395	14.946461	15.561828	16.24209	0.61	1.22995	1.105941	17.653135	down	14.946461	15.561828	-0.615367	-0.54316	-0.072207	16.900289	13.618711	44.972854	14.805	15.830001	19.06	18.115001	17.58
CCL	2020-07-30	14.23	14.52	14.01	14.34	14.34	15,895,300	14.275	14.406624	14.52	14.01	14.374	15.1585	16.7322	0.801914	14.853159	15.471322	16.167498	0.64	1.18781	1.059347	17.44304	down	14.853159	15.471322	-0.618163	-0.558161	-0.060002	16.762328	13.554672	43.53236	14.785	15.725	19.325001	18.115001	18.530001
CCL	2020-07-31	14.22	14.35	13.72	13.88	13.88	20,629,700	14.0425	14.340812	14.35	13.72	14.19	15.0585	16.7268	0.831367	14.703442	15.353446	16.077793	0.63	1.147967	1.016412	17.084236	down	14.703442	15.353446	-0.650004	-0.57653	-0.073475	16.721234	13.395766	41.412657	14.55	15.725	19.105	18.115001	18.290001
CCL	2020-08-03	13.48	13.54	12.83	13.07	13.07	34,967,500	13.23	14.191656	14.191656	12.83	14.054	14.9315	16.6962	0.930751	14.452143	15.184302	15.95984	1.05	1.140969	1.019771	16.244312	down	14.452143	15.184302	-0.732159	-0.607655	-0.124503	16.793002	13.069998	37.911987	14.105	15.33	19.0175	18.140001	17.66
CCL	2020-08-04	13.1	13.99	13.07	13.74	13.74	24,159,800	13.475	13.710828	13.99	13.07	13.936	14.89	16.6818	0.96557	14.342583	15.077317	15.872787	0.92	1.125186	1.009794	16.244312	down	14.342583	15.077317	-0.734734	-0.633071	-0.101663	16.821141	12.958859	42.2598	14.105	15.33	19.035	18.140001	17.879999
CCL	2020-08-05	14.2	14.27	13.67	14.02	14.02	24,040,900	14.04	13.592914	14.27	13.592914	13.81	14.825	16.6366	0.978767	14.292955	14.998997	15.800129	0.6	1.087672	0.968814	16.244312	down	14.292955	14.998997	-0.706042	-0.647665	-0.058377	16.782533	12.867467	44.023941	14.09	15.33	18.5375	18.140001	17.690001
CCL	2020-08-06	13.45	14.02	13.3	13.78	13.78	85,130,200	13.6375	13.816457	14.02	13.3	13.698	14.785	16.5674	1.005294	14.214039	14.908701	15.720908	0.72	1.06141	0.943933	16.244312	down	14.214039	14.908701	-0.694662	-0.657065	-0.037598	16.795588	12.774412	42.816397	13.765	15.33	18.6675	18.140001	17.85
CCL	2020-08-07	13.62	14.32	13.33	14.22	14.22	36,316,300	13.8725	13.726978	14.32	13.33	13.766	14.688	16.5332	0.958126	14.214956	14.857686	15.662049	0.99	1.056309	0.94854	16.244312	down	14.214956	14.857686	-0.64273	-0.654198	0.011468	16.604253	12.771747	45.754095	13.765	15.195	18.6175	18.140001	15.93
CCL	2020-08-10	14.37	15.47	14.34	15.44	15.44	41,905,600	14.905	13.799739	15.47	13.799739	14.24	14.696	16.5272	0.96398	14.403424	14.90082	15.653341	1.25	1.070144	0.978686	16.244312	down	14.403424	14.90082	-0.497396	-0.622838	0.125441	16.623959	12.768041	52.968728	14.15	15.195	18.290001	18.140001	16.459999
CCL	2020-08-11	16.49	16.52	15.62	15.82	15.82	54,167,600	16.1125	14.35237	16.52	14.35237	14.656	14.735	16.5076	0.993942	14.621359	14.968908	15.659877	1.08	1.070848	0.988817	16.244312	down	14.621359	14.968908	-0.347549	-0.56778	0.220231	16.722884	12.747116	54.977299	14.675	15.195	18.290001	18.140001	16.24
CCL	2020-08-12	16.200001	16.23	14.82	15.19	15.19	35,876,200	15.61	15.232435	16.23	14.82	14.89	14.6205	16.474	0.767096	14.708842	14.985285	15.64145	1.41	1.095073	1.030935	16.244312	down	14.708842	14.985285	-0.276443	-0.509512	0.23307	16.154692	13.086308	51.082256	14.675	15.195	18.0575	18.140001	15.31
CCL	2020-08-13	15	15.75	14.91	15.22	15.22	21,416,100	15.22	15.421218	15.75	14.91	15.178	14.5925	16.4334	0.731961	14.787482	15.002671	15.624923	0.84	1.076854	1.011842	16.244312	down	14.787482	15.002671	-0.21519	-0.450648	0.235458	16.056422	13.128578	51.259343	14.675	15.195	17.9125	18.140001	14.29
CCL	2020-08-14	15.02	15.72	14.86	15.47	15.47	20,937,100	15.2675	15.320609	15.72	14.86	15.428	14.5925	16.3732	0.731961	14.892485	15.037288	15.618848	0.86	1.061364	0.996658	16.244312	down	14.892485	15.037288	-0.144804	-0.389479	0.244675	16.056422	13.128578	52.793002	14.795	15.195	17.9125	18.140001	14.41
CCL	2020-08-17	15.4	15.44	14.68	14.68	14.68	33,330,600	15.05	15.294054	15.44	14.68	15.276	14.5765	16.2366	0.726058	14.859795	15.010822	15.58203	0.79	1.041981	0.975992	16.244312	down	14.859795	15.010822	-0.151028	-0.341789	0.190761	16.028617	13.124383	47.686699	14.91	15.195	17.9125	18.140001	14.13
CCL	2020-08-18	14.68	14.91	14.26	14.41	14.41	24,744,600	14.565	15.172027	15.172027	14.26	14.994	14.5375	16.0266	0.712186	14.790595	14.966317	15.536068	0.65	1.013983	0.943393	16.244312	down	14.790595	14.966317	-0.175722	-0.308575	0.132854	15.961872	13.113128	46.047405	14.91	15.195	17.9125	18.140001	13.74
CCL	2020-08-19	14.42	15.17	14.25	14.6	14.6	26,620,300	14.61	14.868514	15.17	14.25	14.876	14.5105	15.8578	0.698242	14.761273	14.939183	15.499359	0.92	1.007269	0.941053	16.244312	down	14.761273	14.939183	-0.177909	-0.282442	0.104533	15.906984	13.114016	47.417268	14.925	15.195	17.9125	18.140001	15.07
CCL	2020-08-20	14.35	14.72	14.17	14.54	14.54	19,955,400	14.445	14.739257	14.739257	14.17	14.74	14.4975	15.7368	0.694981	14.727231	14.909613	15.461738	0.55	0.974607	0.901948	16.244312	down	14.727231	14.909613	-0.182382	-0.26243	0.080048	15.887462	13.107538	47.011339	15.345	14.725001	17.5	18.140001	15.31
CCL	2020-08-21	14.47	14.93	14.44	14.65	14.65	18,797,400	14.6225	14.592128	14.93	14.44	14.576	14.49	15.681	0.692349	14.715349	14.890383	15.429905	0.49	0.939993	0.860753	16.244312	down	14.715349	14.890383	-0.175033	-0.244951	0.069917	15.874698	13.105302	47.89207	15.345	14.675	17.1425	18.140001	15.07
CCL	2020-08-24	15.02	16.209999	14.65	16.139999	16.139999	56,417,200	15.505	14.607314	16.209999	14.607314	14.868	14.6095	15.6042	0.760778	14.934526	14.982947	15.457752	1.559999	0.984279	0.930678	16.244312	down	14.934526	14.982947	-0.048421	-0.205645	0.157224	16.131057	13.087943	58.060644	15.2	14.675	16.9875	18.140001	15.18
CCL	2020-08-25	16.290001	16.389999	15.33	15.89	15.89	38,551,500	15.975	15.056157	16.389999	15.056157	15.164	14.6875	15.5332	0.809053	15.081522	15.050136	15.474702	1.059999	0.989687	0.94361	16.244312	down	15.081522	15.050136	0.031386	-0.158239	0.189625	16.305606	13.069394	56.083104	15.28	14.675	16.9875	18.140001	15.03
CCL	2020-08-26	15.7	15.78	15.19	15.28	15.28	24,425,200	15.4875	15.515578	15.78	15.19	15.3	14.719	15.4304	0.81971	15.112057	15.067163	15.467067	0.7	0.968995	0.919249	16.244312	down	15.112057	15.067163	0.044894	-0.117612	0.162506	16.358421	13.079579	51.476035	15.28	14.675	16.995	18.140001	15.16
CCL	2020-08-27	15.67	16.68	15.65	16.120001	16.120001	48,079,400	16.03	15.501539	16.68	15.501539	15.616	14.808	15.371	0.871397	15.267126	15.145151	15.492672	1.4	0.999781	0.967324	16.244312	down	15.267126	15.145151	0.121974	-0.069695	0.191669	16.550794	13.065206	56.745414	15.425	14.755	16.995	18.140001	14.96
CCL	2020-08-28	16.58	17.34	16.23	17.209999	17.209999	51,079,100	16.84	15.76577	17.34	15.76577	16.128	14.9745	15.3388	0.994228	15.566029	15.298103	15.560018	1.219999	1.015511	0.992592	13.807225	up	15.566029	15.298103	0.267926	-0.002171	0.270097	16.962956	12.986044	62.444525	15.755	15.085	16.534999	18.140001	15.19
CCL	2020-08-31	17.33	17.34	16.469999	16.48	16.48	43,771,700	16.905	16.302885	17.34	16.302885	16.196	15.145	15.3118	0.941424	15.70664	15.385651	15.596096	0.870001	1.005118	0.980332	13.964002	up	15.70664	15.385651	0.320989	0.062461	0.258528	17.027848	13.262152	57.025453	15.755	15.085	16.46	18.140001	15.99
CCL	2020-09-01	16.09	16.700001	16.02	16.51	16.51	26,417,100	16.33	16.603942	16.700001	16.02	16.32	15.2835	15.2974	0.927499	15.830234	15.468936	15.631936	0.680001	0.981895	0.950299	13.964002	up	15.830234	15.468936	0.361298	0.122229	0.239069	17.138499	13.428501	57.189875	15.755	15.085	16.0375	18.140001	15.61

Subsets and Splits

No community queries yet

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