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	2020-09-02	16.6	16.77	16.209999	16.709999	16.709999	20,720,900	16.5725	16.466971	16.77	16.209999	16.606	15.418	15.2716	0.929672	15.965582	15.560866	15.674213	0.560001	0.95176	0.91127	13.964002	up	15.965582	15.560866	0.404716	0.178726	0.22599	17.277344	13.558656	58.334382	15.89	15.085	15.475001	18.140001	15.69
CCL	2020-09-03	17.620001	18.74	17.1	17.58	17.58	94,120,100	17.76	16.519735	18.74	16.519735	16.898	15.608	15.3032	0.96493	16.213954	15.710432	15.748949	2.030001	1.028777	1.023143	14.850572	up	16.213954	15.710432	0.503522	0.243685	0.259837	17.53786	13.67814	62.971847	16.695	15.785	15.3175	18.615001	15.21
CCL	2020-09-04	18.4	18.65	17.4	18.530001	18.530001	66,539,700	18.245	17.139868	18.65	17.139868	17.162	15.8235	15.3538	1.109136	16.570269	15.919289	15.85801	1.25	1.044579	1.045828	14.887515	up	16.570269	15.919289	0.65098	0.325144	0.325836	18.041771	13.605229	67.257383	16.965	15.785	15.255	19.450001	14.03
CCL	2020-09-08	17.860001	18.92	17.860001	18.290001	18.290001	46,728,100	18.232501	17.692434	18.92	17.692434	17.524	15.966	15.404	1.233393	16.834843	16.094897	15.953382	1.059999	1.04568	1.047245	15.248264	up	16.834843	16.094897	0.739946	0.408105	0.331841	18.432785	13.499215	65.204233	17.055	15.875	15.1375	19.450001	13.97
CCL	2020-09-09	18.129999	18.219999	17.26	17.66	17.66	36,217,900	17.8175	17.962467	18.219999	17.26	17.754	16.058	15.4216	1.289286	16.96179	16.210831	16.020309	1.030001	1.04456	1.045521	15.248264	up	16.96179	16.210831	0.75096	0.476676	0.274284	18.636573	13.479427	60.024317	17.285	15.995	14.7175	19.055001	14.02
CCL	2020-09-10	17.799999	18.75	17.799999	17.879999	17.879999	36,598,300	18.057499	17.889983	18.75	17.799999	17.988	16.1925	15.4508	1.333523	17.103053	16.334473	16.093238	1.09	1.047806	1.049969	15.248264	up	17.103053	16.334473	0.768581	0.535057	0.233524	18.859546	13.525454	61.183955	17.47	16.11	14.7175	19.055001	14.08
CCL	2020-09-11	18.24	18.24	17.440001	17.690001	17.690001	23,899,500	17.902501	17.973741	18.24	17.440001	18.01	16.316	15.4774	1.352952	17.193353	16.434882	16.155856	0.799999	1.030105	1.024972	15.248264	up	17.193353	16.434882	0.758471	0.57974	0.178731	19.021903	13.610097	59.576587	17.47	16.11	14.71	19.055001	14.15
CCL	2020-09-14	17.940001	18.120001	17.540001	17.85	17.85	25,838,400	17.862501	17.938121	18.120001	17.540001	17.874	16.435	15.5168	1.379041	17.294376	16.539706	16.222293	0.58	0.997955	0.980475	15.248264	up	17.294376	16.539706	0.75467	0.614726	0.139944	19.193081	13.676919	60.517259	17.47	16.125	14.5475	19.055001	14.61
CCL	2020-09-15	17.200001	17.23	15.85	15.93	15.93	80,598,100	16.5525	17.900311	17.900311	15.85	17.402	16.4975	15.5232	1.322481	17.084472	16.494542	16.21083	2	1.06953	1.082427	15.248264	up	17.084472	16.494542	0.589929	0.609766	-0.019837	19.142463	13.852537	46.525693	17.385	16.545	14.48	19.055001	14.48
CCL	2020-09-16	16.1	16.67	15.94	16.459999	16.459999	38,270,300	16.2925	17.226406	17.226406	15.94	17.162	16.6	15.561	1.228259	16.988399	16.491984	16.220602	0.74	1.045992	1.048185	15.248264	up	16.988399	16.491984	0.496415	0.587096	-0.090681	19.056519	14.143481	49.964619	17.385	16.545	14.6725	19.055001	15.19
CCL	2020-09-17	15.8	16.51	15.7	16.24	16.24	30,506,200	16.0625	16.759453	16.759453	15.7	16.834	16.682	15.5794	1.139227	16.873261	16.473318	16.221362	0.81	1.029135	1.024366	15.248264	up	16.873261	16.473318	0.399942	0.549665	-0.149723	18.960454	14.403546	48.568374	17.31	16.545	14.935	19.055001	15.36
CCL	2020-09-18	15.96	16.08	15.07	15.31	15.31	51,607,600	15.605	16.410976	16.410976	15.07	16.358	16.7205	15.594	1.074183	16.632759	16.387146	16.185623	1.17	1.039197	1.038929	15.248264	up	16.632759	16.387146	0.245613	0.488855	-0.243242	18.868865	14.572135	43.08697	16.995	16.545	14.935	19.055001	14.03
CCL	2020-09-21	14.75	14.89	14	14.29	14.29	42,775,100	14.4825	16.007988	16.007988	14	15.646	16.7025	15.5566	1.113018	16.272335	16.231802	16.111284	1.31	1.05854	1.066037	17.64311	down	16.272335	16.231802	0.040532	0.39919	-0.358658	18.928536	14.476464	38.01893	16.375	16.46	14.935	19.055001	13.76
CCL	2020-09-22	14.4	14.82	14.18	14.41	14.41	30,011,100	14.4525	15.245244	15.245244	14.18	15.342	16.616	15.5392	1.22102	15.985822	16.096854	16.044567	0.64	1.028644	1.023433	17.570299	down	15.985822	16.096854	-0.111032	0.297146	-0.408178	19.058039	14.173961	38.929041	16.375	16.46	14.995	19.055001	12.3
CCL	2020-09-23	14.55	15.05	14.11	14.13	14.13	31,255,200	14.46	14.848872	15.05	14.11	14.876	16.528	15.521	1.334267	15.700311	15.951161	15.969486	0.94	1.022313	1.01509	17.570299	down	15.700311	15.951161	-0.250851	0.187546	-0.438397	19.196535	13.859465	37.54377	16.12	16.46	15.0525	19.055001	12.98
CCL	2020-09-24	14.07	14.17	13.4	13.74	13.74	32,679,800	13.845	14.654436	14.654436	13.4	14.376	16.451	15.4462	1.449537	15.398724	15.787371	15.882056	0.77	1.00429	0.990581	16.756742	down	15.398724	15.787371	-0.388647	0.072308	-0.460955	19.350074	13.551926	35.641349	15.760001	16.16	15.0525	19.055001	13.71
CCL	2020-09-25	14.55	15.09	14.17	15.07	15.07	54,137,400	14.72	14.249718	15.09	14.17	14.328	16.3985	15.432	1.480833	15.348151	15.734233	15.85021	1.35	1.028984	1.026523	16.756742	down	15.348151	15.734233	-0.386081	-0.01937	-0.366711	19.360166	13.436834	45.739154	15.315	16.16	15.06	19.055001	13.55
CCL	2020-09-28	15.54	15.55	14.78	15.31	15.31	36,759,400	15.295	14.484859	15.55	14.484859	14.532	16.3035	15.4288	1.486966	15.342282	15.702808	15.829026	0.77	1.010485	1.00087	16.756742	down	15.342282	15.702808	-0.360526	-0.087601	-0.272925	19.277431	13.329569	47.344641	15.035	16.16	15.035	18.365	13.71
CCL	2020-09-29	15.25	15.43	14.82	15.07	15.07	23,215,000	15.1425	14.88993	15.43	14.82	14.664	16.233	15.4302	1.511382	15.300392	15.655933	15.79926	0.61	0.981879	0.961783	16.756742	down	15.300392	15.655933	-0.355541	-0.141189	-0.214352	19.255764	13.210236	45.882621	14.955	16.16	15.01	17.65	13.34
CCL	2020-09-30	15.42	15.96	15.11	15.18	15.18	44,374,800	15.4175	15.016215	15.96	15.016215	14.874	16.1665	15.43	1.527724	15.28187	15.620679	15.774975	0.89	0.975316	0.954605	16.756742	down	15.28187	15.620679	-0.338809	-0.180713	-0.158096	19.221948	13.111052	46.695107	14.74	16.16	14.9375	17.34	14.18
CCL	2020-10-01	15.43	15.43	14.7	15.03	15.03	28,158,400	15.1475	15.216857	15.43	14.7	15.132	16.0825	15.4278	1.542383	15.243121	15.576925	15.74576	0.73	0.957794	0.932144	16.756742	down	15.243121	15.576925	-0.333804	-0.211331	-0.122473	19.167267	12.997733	45.687799	14.68	16.16	14.9775	17.34	13.82
CCL	2020-10-02	14.26	15.22	14.23	15.16	15.16	30,936,100	14.7175	15.182179	15.22	14.23	15.15	15.9615	15.435	1.513373	15.230333	15.546042	15.722789	0.99	0.960094	0.93793	16.756742	down	15.230333	15.546042	-0.315708	-0.232207	-0.083502	18.988246	12.934754	46.759733	14.68	16.16	14.9775	17.34	19.25
CCL	2020-10-05	15.11	15.23	14.8	14.96	14.96	22,169,300	15.025	14.949839	15.23	14.8	15.08	15.783	15.4382	1.400831	15.188744	15.502631	15.692876	0.43	0.92223	0.887137	16.756742	down	15.188744	15.502631	-0.313888	-0.248543	-0.065345	18.584662	12.981338	45.279125	14.68	16.16	15.09	17.34	16.73
CCL	2020-10-06	15.26	15.97	15.12	15.19	15.19	43,724,300	15.385	14.98742	15.97	14.98742	15.104	15.628	15.467	1.274658	15.188937	15.479473	15.673155	1.01	0.928499	0.899423	16.756742	down	15.188937	15.479473	-0.290537	-0.256942	-0.033595	18.177316	13.078684	47.344021	14.685	16.16	15.42	16.315	16.209999
CCL	2020-10-07	15.48	16.049999	15.29	15.99	15.99	30,265,000	15.7025	15.18621	16.049999	15.18621	15.266	15.5445	15.5002	1.186168	15.312177	15.51729	15.685581	0.859999	0.923607	0.895481	16.756742	down	15.312177	15.51729	-0.205113	-0.246576	0.041463	17.916836	13.172164	53.865127	15.11	16.16	15.42	16.19	14.93
CCL	2020-10-08	16.16	16.17	15.37	15.61	15.61	40,986,000	15.8275	15.444355	16.17	15.37	15.382	15.431	15.5194	1.05194	15.357996	15.524158	15.682617	0.8	0.914778	0.885933	16.756742	down	15.357996	15.524158	-0.166161	-0.230493	0.064332	17.53488	13.32712	50.656029	15.2	16.16	15.42	16.09	16.01
CCL	2020-10-09	15.72	16.07	15.54	15.69	15.69	33,815,700	15.755	15.635927	16.07	15.54	15.488	15.331	15.5464	0.911591	15.409074	15.536442	15.682906	0.53	0.887293	0.85034	16.756742	down	15.409074	15.536442	-0.127368	-0.209868	0.0825	17.154183	13.507817	51.313647	15.2	16.16	15.4875	15.435001	17.57
CCL	2020-10-12	15.45	15.51	15.2	15.21	15.21	25,968,000	15.3425	15.695464	15.695464	15.2	15.538	15.199	15.573	0.692432	15.378447	15.512261	15.664361	0.49	0.858915	0.814306	16.756742	down	15.378447	15.512261	-0.133814	-0.194657	0.060843	16.583864	13.814136	47.245161	15.2	16.16	16.24	15.785	18.049999
CCL	2020-10-13	14.71	14.83	13.98	14.03	14.03	49,344,200	14.3875	15.518982	15.518982	13.98	15.306	15.104	15.5922	0.716772	15.170994	15.402464	15.600268	1.23	0.885421	0.855875	16.756742	down	15.170994	15.402464	-0.231471	-0.20202	-0.029451	16.537544	13.670456	39.048613	15.075	16.16	16.375	15.785	17.59
CCL	2020-10-14	14.33	14.43	13.91	13.97	13.97	34,393,700	14.16	14.953241	14.953241	13.91	14.902	14.9795	15.5968	0.684363	14.986225	15.296356	15.536336	0.52	0.85932	0.822288	16.636863	down	14.986225	15.296356	-0.31013	-0.223642	-0.086488	16.348225	13.610775	38.681139	15.04	16.075	16.465	15.875	18.190001
CCL	2020-10-15	13.72	14.04	13.62	14.02	14.02	29,283,600	13.85	14.55662	14.55662	13.62	14.584	14.8685	15.5968	0.648239	14.837575	15.201811	15.476872	0.42	0.82794	0.782059	16.176176	down	14.837575	15.201811	-0.364236	-0.251761	-0.112475	16.164977	13.572023	39.194669	14.895	16.075	16.64	15.875	17.370001
CCL	2020-10-16	14.05	14.33	13.71	14.08	14.08	39,528,600	14.0425	14.20331	14.33	13.71	14.262	14.807	15.6028	0.662341	14.721025	15.118714	15.422093	0.62	0.813087	0.765853	16.176176	down	14.721025	15.118714	-0.397688	-0.280946	-0.116742	16.131682	13.482318	39.845705	14.895	15.82	16.79	15.875	18.18
CCL	2020-10-19	14.21	14.5	13.99	14.15	14.15	28,037,800	14.2125	14.122905	14.5	13.99	14.05	14.8	15.6014	0.668801	14.633175	15.046957	15.372207	0.51	0.791438	0.740268	16.176176	down	14.633175	15.046957	-0.413782	-0.307513	-0.106269	16.137602	13.462398	40.644174	14.895	15.760001	16.79	15.875	20.23
CCL	2020-10-20	14.42	14.71	14.23	14.61	14.61	27,572,800	14.4925	14.167703	14.71	14.167703	14.166	14.81	15.5848	0.664142	14.62961	15.01459	15.342316	0.56	0.774907	0.722241	16.176176	down	14.62961	15.01459	-0.38498	-0.323007	-0.061973	16.138283	13.481717	45.741083	14.895	15.315	16.7975	15.875	20.65
CCL	2020-10-21	14.6	14.63	14.31	14.48	14.48	17,538,900	14.505	14.330101	14.63	14.31	14.268	14.8275	15.558	0.649736	14.606593	14.974991	15.3085	0.32	0.742413	0.682017	16.176176	down	14.606593	14.974991	-0.368398	-0.332085	-0.036313	16.126972	13.528028	44.57611	14.845	15.035	16.965	15.875	21.58
CCL	2020-10-22	14.53	15.24	14.47	15.19	15.19	32,572,800	14.8575	14.417551	15.24	14.417551	14.502	14.9	15.558	0.601078	14.696348	14.990917	15.303853	0.77	0.744384	0.690815	16.176176	down	14.696348	14.990917	-0.294569	-0.324582	0.030012	16.102156	13.697844	51.796892	14.565	14.955	16.965	15.875	19.98
CCL	2020-10-23	15.19	15.5	15.03	15.36	15.36	25,638,400	15.27	14.637525	15.5	14.637525	14.758	14.9145	15.5608	0.608843	14.798448	15.018257	15.306055	0.47	0.724785	0.668734	16.176176	down	14.798448	15.018257	-0.219809	-0.303627	0.083819	16.132185	13.696815	53.363598	14.56	14.785	16.9275	15.875	20.15
CCL	2020-10-26	14.75	14.83	13.82	14.03	14.03	49,748,400	14.3575	14.953763	14.953763	13.82	14.734	14.8505	15.532	0.631918	14.680225	14.945053	15.256013	1.54	0.783015	0.75586	16.176176	down	14.680225	14.945053	-0.264827	-0.295867	0.03104	16.114337	13.586663	41.891854	14.56	14.785	16.77	15.875	21.16
CCL	2020-10-27	14.04	14.17	13.73	13.76	13.76	24,449,800	13.925	14.655631	14.655631	13.73	14.564	14.785	15.5136	0.674432	14.538652	14.857271	15.197346	0.44	0.758514	0.724274	16.122823	down	14.538652	14.857271	-0.318619	-0.300418	-0.018201	16.133863	13.436137	40.011391	14.56	14.785	16.4175	15.875	22.879999
CCL	2020-10-28	13.24	13.27	12.29	12.3	12.3	58,953,200	12.775	14.290316	14.290316	12.29	14.128	14.641	15.4714	0.865928	14.194244	14.667843	15.083725	1.47	0.809334	0.798847	15.17654	down	14.194244	14.667843	-0.473599	-0.335054	-0.138545	16.372855	12.909145	31.719776	13.895	14.23	16.4175	15.875	23.450001
CCL	2020-10-29	12.34	13.09	12.11	12.98	12.98	31,579,500	12.63	13.532658	13.532658	12.11	13.686	14.5385	15.439	0.935956	14.007437	14.542818	15.001226	0.98	0.821524	0.816962	15.050886	down	14.007437	14.542818	-0.535381	-0.375119	-0.160261	16.410412	12.666588	38.148791	13.805	14.14	16.29	15.875	23.200001
CCL	2020-10-30	12.78	14.48	12.62	13.71	13.71	76,419,100	13.3975	13.081329	14.48	12.62	13.356	14.466	15.4224	0.941423	13.961678	14.481128	14.95059	1.86	0.895701	0.921266	15.050886	down	13.961678	14.481128	-0.51945	-0.403985	-0.115465	16.348847	12.583153	44.220648	13.805	14.14	15.96	15.875	23.57
CCL	2020-11-02	13.49	13.65	12.93	13.55	13.55	31,928,100	13.405	13.239414	13.65	12.93	13.26	14.3955	15.4004	0.955177	13.898343	14.412155	14.895664	0.78	0.887437	0.907139	15.050886	down	13.898343	14.412155	-0.513813	-0.425951	-0.087862	16.305854	12.485146	43.219192	13.805	14.14	15.7375	15.875	22.690001
CCL	2020-11-03	13.59	13.98	13.47	13.71	13.71	26,494,900	13.6875	13.322207	13.98	13.322207	13.25	14.3215	15.3518	0.947686	13.869367	14.360144	14.849168	0.51	0.860477	0.867425	15.050886	down	13.869367	14.360144	-0.490777	-0.438916	-0.051861	16.216871	12.426129	44.571041	13.805	14.14	15.5975	15.875	22.32
CCL	2020-11-04	13.69	13.87	13.26	13.34	13.34	27,613,000	13.54	13.504854	13.87	13.26	13.458	14.189	15.3008	0.88533	13.787926	14.284578	14.789985	0.61	0.842586	0.841683	15.050886	down	13.787926	14.284578	-0.496652	-0.450463	-0.046189	15.95966	12.41834	42.076272	13.805	14.14	15.5575	15.875	21.32
CCL	2020-11-05	13.53	14.23	13.45	14.18	14.18	27,600,300	13.8475	13.522427	14.23	13.45	13.698	14.1175	15.2788	0.819852	13.848245	14.276831	14.766064	0.89	0.845973	0.846515	15.050886	down	13.848245	14.276831	-0.428586	-0.446088	0.017502	15.757203	12.477797	49.048855	13.47	14.14	15.45	15.875	20.93
CCL	2020-11-06	13.91	14.14	13.66	13.82	13.82	19,585,600	13.8825	13.684963	14.14	13.66	13.72	14.024	15.2328	0.733122	13.8439	14.242992	14.728963	0.52	0.822689	0.813863	15.050886	down	13.8439	14.242992	-0.399092	-0.436689	0.037596	15.490243	12.557757	46.467237	13.295	14.14	15.42	15.875	21.530001
CCL	2020-11-09	18.49	19.860001	17.709999	19.25	19.25	185,304,300	18.8275	13.783732	19.860001	13.783732	14.86	14.226	15.2736	1.363052	14.675607	14.613881	14.906259	6.040001	1.195354	1.336477	14.775569	up	14.675607	14.613881	0.061726	-0.337006	0.398732	16.952103	11.499897	71.140722	15.985001	15.985001	15.42	15.875	21.76
CCL	2020-11-10	18.540001	18.67	16.4	16.73	16.73	119,449,500	17.585	16.305616	18.67	16.305616	15.464	14.361	15.2786	1.471973	14.991668	14.770631	14.977778	2.85	1.313543	1.487829	14.775569	up	14.991668	14.770631	0.221037	-0.225397	0.446434	17.304946	11.417054	57.821332	15.985001	15.985001	15.42	15.875	21.629999
CCL	2020-11-11	16.950001	16.99	16.08	16.209999	16.209999	57,841,400	16.5575	16.945308	16.99	16.08	16.038	14.473	15.2726	1.524923	15.179103	14.877251	15.0261	0.91	1.284719	1.430046	14.775569	up	15.179103	14.877251	0.301853	-0.119947	0.4218	17.522846	11.423154	55.51172	16.240001	15.985001	15.4225	15.875	21.459999
CCL	2020-11-12	15.64	15.85	14.88	14.93	14.93	87,592,200	15.325	16.751404	16.751404	14.88	16.188	14.5185	15.237	1.524271	15.14078	14.881158	15.022332	1.329999	1.287953	1.420042	14.775569	up	15.14078	14.881158	0.259622	-0.044033	0.303655	17.567042	11.469958	50.196574	16.395001	15.985001	15.635	15.875	21.059999
CCL	2020-11-13	15.19	16.200001	14.98	16.01	16.01	159,666,300	15.595	16.038202	16.200001	14.98	16.626	14.615	15.2056	1.555816	15.274506	14.964776	15.061064	1.270001	1.286671	1.405037	14.775569	up	15.274506	14.964776	0.30973	0.026719	0.283011	17.726632	11.503368	54.182766	16.560001	15.985001	15.68	15.875	19.809999
CCL	2020-11-16	17.34	18	16.91	17.57	17.57	112,274,700	17.455	15.816601	18	15.816601	16.29	14.786	15.1864	1.684631	15.627659	15.157756	15.159454	1.99	1.336908	1.463534	14.775569	up	15.627659	15.157756	0.469903	0.115356	0.354547	18.155263	11.416737	59.255618	16.560001	15.985001	15.68	15.875	20.940001
CCL	2020-11-17	17.200001	18.58	16.940001	18.049999	18.049999	63,499,700	17.6925	16.635801	18.58	16.635801	16.554	14.958	15.1816	1.834648	16.000327	15.371996	15.272808	1.639999	1.358558	1.48118	14.775569	up	16.000327	15.371996	0.628331	0.217951	0.41038	18.627295	11.288705	60.697546	16.655001	15.985001	15.68	15.875	20.84
CCL	2020-11-18	17.540001	18.299999	17.440001	17.59	17.59	72,257,800	17.7175	17.16415	18.299999	17.16415	16.83	15.1135	15.1802	1.921732	16.244892	15.536292	15.363679	0.859998	1.322946	1.419062	14.775569	up	16.244892	15.536292	0.708599	0.316081	0.392519	18.956965	11.270035	58.558753	16.760001	15.985001	15.6175	15.875	21.709999
CCL	2020-11-19	17.67	18.25	17.459999	18.190001	18.190001	44,098,300	17.8925	17.440825	18.25	17.440825	17.482	15.2635	15.1864	2.041375	16.544139	15.732863	15.474515	0.790001	1.284879	1.356156	14.775569	up	16.544139	15.732863	0.811276	0.41512	0.396156	19.346251	11.180749	60.513223	17.370001	15.985001	15.5575	15.875	21.43
CCL	2020-11-20	18.16	18.280001	17.33	17.370001	17.370001	52,433,300	17.785001	17.666663	18.280001	17.33	17.754	15.364	15.18	2.095146	16.671195	15.854133	15.548847	0.950001	1.260959	1.31554	14.775569	up	16.671195	15.854133	0.817062	0.495508	0.321554	19.554292	11.173708	56.58544	16.775	15.985001	15.485	15.995	21.790001
CCL	2020-11-23	17.870001	18.360001	17.629999	18.18	18.18	50,751,300	18.01	17.725832	18.360001	17.629999	17.876	15.5715	15.1866	2.160559	16.903319	16.026419	15.65203	0.99	1.241605	1.282986	14.775569	up	16.903319	16.026419	0.876899	0.571786	0.305113	19.892617	11.250383	59.389522	16.73	15.985001	15.3575	16.11	21.66
CCL	2020-11-24	19.389999	20.43	19.059999	20.23	20.23	80,233,200	19.7775	17.867916	20.43	17.867916	18.312	15.895	15.2726	2.351028	17.415116	16.337796	15.831558	2.25	1.313633	1.379688	15.605936	up	17.415116	16.337796	1.07732	0.672893	0.404427	20.597056	11.192944	65.46843	17.655	16.27	15.3275	16.11	20.379999
CCL	2020-11-25	20.48	20.9	19.92	20.65	20.65	60,387,900	20.4875	18.822708	20.9	18.822708	18.924	16.3125	15.3564	2.41943	17.91279	16.657218	16.020517	0.98	1.289802	1.339719	16.390843	up	17.91279	16.657218	1.255572	0.789429	0.466143	21.15136	11.47364	66.572439	17.94	16.505	15.105	16.125	20.6
CCL	2020-11-27	21	22.25	20.860001	21.58	21.58	46,919,100	21.4225	19.655104	22.25	19.655104	19.602	16.7425	15.4632	2.556336	18.476976	17.021869	16.238536	1.6	1.311959	1.365747	17.457759	up	18.476976	17.021869	1.455108	0.922565	0.532543	21.855171	11.629829	68.940378	19.58	17.18	14.94	16.16	20.4
CCL	2020-11-30	21.77	21.77	19.83	19.98	19.98	86,740,700	20.8375	20.538802	21.77	19.83	20.124	17.056	15.5566	2.549323	18.708211	17.24099	16.38526	1.94	1.356819	1.423172	17.457759	up	18.708211	17.24099	1.467221	1.031496	0.435725	22.154645	11.957355	60.941962	19.595001	17.18	14.76	16.16	20.74
CCL	2020-12-01	20.99	21.01	20.049999	20.15	20.15	47,884,200	20.55	20.688151	21.01	20.049999	20.518	17.386	15.6738	2.498259	18.930025	17.456472	16.532897	1.03	1.333475	1.383855	17.457759	up	18.930025	17.456472	1.473553	1.119907	0.353645	22.382518	12.389482	61.453675	19.79	17.18	14.6725	16.16	20.469999
CCL	2020-12-02	19.809999	21.27	19.23	21.16	21.16	52,282,400	20.3675	20.619075	21.27	19.23	20.704	17.7585	15.8088	2.476624	19.273098	17.730807	16.714352	2.04	1.383941	1.44947	17.457759	up	19.273098	17.730807	1.542291	1.204384	0.337906	22.711748	12.805252	64.434919	19.79	17.18	14.6725	16.16	20.139999
CCL	2020-12-03	21.48	23.5	21.370001	22.879999	22.879999	92,899,300	22.3075	20.493288	23.5	20.493288	21.15	18.2355	15.9838	2.499428	19.828006	18.112229	16.956142	2.34	1.452231	1.538523	17.819433	up	19.828006	18.112229	1.715777	1.306663	0.409114	23.234356	13.236643	68.852898	20.415	17.805	14.6725	16.16	20.129999
CCL	2020-12-04	23.540001	23.709999	22.6	23.450001	23.450001	65,203,900	23.325	21.400394	23.709999	21.400394	21.524	18.699	16.178	2.566412	20.385236	18.507619	17.210803	1.109999	1.427786	1.49567	18.667989	up	20.385236	18.507619	1.877616	1.420853	0.456763	23.831825	13.566175	70.17514	20.669999	17.909999	14.0625	15.605	20.1
CCL	2020-12-07	23.389999	23.450001	22.700001	23.200001	23.200001	47,155,000	23.185001	22.362697	23.450001	22.362697	22.168	19.168	16.3406	2.483611	20.818276	18.855203	17.445673	0.75	1.379372	1.421103	18.811691	up	20.818276	18.855203	1.963073	1.529297	0.433776	24.135222	14.200778	68.795699	21.384999	18.165	13.9725	15.515	20.92
CCL	2020-12-08	23.01	23.92	22.950001	23.57	23.57	42,765,200	23.3625	22.773849	23.92	22.773849	22.852	19.384	16.5058	2.67184	21.241619	19.204447	17.685843	0.969999	1.350132	1.375993	19.307022	up	21.241619	19.204447	2.037171	1.630872	0.406299	24.727681	14.040319	69.743641	21.575	18.425	13.9725	15.515	20.790001
CCL	2020-12-09	23.969999	24.379999	21.969999	22.690001	22.690001	66,956,200	23.2525	23.068175	24.379999	21.969999	23.158	19.682	16.6582	2.692541	21.464447	19.462637	17.882085	2.41	1.425836	1.479394	19.307022	up	21.464447	19.462637	2.00181	1.70506	0.29675	25.067082	14.296919	64.708681	21.805	18.82	13.9725	15.515	20.870001
CCL	2020-12-10	22.25	23.07	22.16	22.32	22.32	50,011,800	22.45	23.160337	23.160337	22.16	23.046001	19.9875	16.801	2.623611	21.59607	19.674293	18.05612	0.91	1.388991	1.422454	19.307022	up	21.59607	19.674293	1.921777	1.748403	0.173374	25.234723	14.740278	62.660398	21.805	18.82	13.9725	15.515	20.780001
CCL	2020-12-11	22.639999	22.82	21.280001	21.32	21.32	52,517,400	22.015	22.805169	22.82	21.280001	22.62	20.307	16.9268	2.350129	21.553598	19.796197	18.184116	1.539999	1.399777	1.434209	19.307022	up	21.553598	19.796197	1.757401	1.750203	0.007198	25.007258	15.606742	57.374395	21.805	18.915	13.9725	15.515	20.74
CCL	2020-12-14	22.32	22.75	20.93	20.93	20.93	55,423,500	21.7325	22.410084	22.75	20.93	22.166	20.553	17.0422	2.123213	21.45766	19.880183	18.291797	1.82	1.429793	1.472788	19.307022	up	21.45766	19.880183	1.577477	1.715658	-0.13818	24.799426	16.306574	55.411124	21.805	19.02	13.805	15.515	20.219999
CCL	2020-12-15	21.219999	21.709999	19.950001	21.530001	21.530001	56,761,600	21.1025	22.071292	22.071292	19.950001	21.758	20.751	17.1736	2.012131	21.468789	20.002391	18.418786	1.759998	1.453379	1.501509	19.307022	up	21.468789	20.002391	1.466398	1.665806	-0.199408	24.775263	16.726737	57.803402	22.165	19.63	13.7175	15.515	19.219999
CCL	2020-12-16	21.530001	22.209999	21.309999	21.76	21.76	35,103,700	21.7025	21.586896	22.209999	21.309999	21.572	20.9365	17.305	1.918871	21.513591	20.132585	18.549814	0.9	1.413852	1.441358	19.307022	up	21.513591	20.132585	1.381006	1.608846	-0.22784	24.774242	17.098758	58.717742	22.165	19.63	15.985001	15.985001	18.719999
CCL	2020-12-17	21.889999	21.9	21.309999	21.629999	21.629999	25,810,800	21.682499	21.644698	21.9	21.309999	21.434	21.1385	17.4178	1.753569	21.5315	20.243504	18.670605	0.590001	1.355006	1.356222	19.307022	up	21.5315	20.243504	1.287996	1.544676	-0.25668	24.645637	17.631363	57.953354	22.165	19.63	15.985001	15.985001	18.98
CCL	2020-12-18	21.610001	21.98	21	21.459999	21.459999	68,420,700	21.5125	21.663599	21.98	21	21.462	21.302	17.5348	1.610821	21.5205	20.333615	18.779993	0.98	1.32822	1.3186	19.307022	up	21.5205	20.333615	1.186885	1.473117	-0.286233	24.523641	18.080359	56.910027	22.165	19.63	16.112501	15.985001	19.74
CCL	2020-12-21	20.219999	21.299999	20.030001	21.059999	21.059999	51,476,700	20.6525	21.588049	21.588049	20.030001	21.488	21.4865	17.6422	1.322224	21.449653	20.387421	18.869405	1.429998	1.335489	1.32974	19.307022	up	21.449653	20.387421	1.062232	1.39094	-0.328708	24.130949	18.842051	54.427161	22.165	19.68	16.190001	15.985001	18.67
CCL	2020-12-22	21.07	21.26	19.75	19.809999	19.809999	39,933,700	20.4725	21.120274	21.26	19.75	21.143999	21.568	17.7342	1.14621	21.197399	20.344649	18.906291	1.51	1.347954	1.347766	19.307022	up	21.197399	20.344649	0.85275	1.283302	-0.430553	23.860419	19.275581	47.459008	21.41	20.645	16.272501	15.985001	18.799999
CCL	2020-12-23	20.120001	21.08	20.030001	20.940001	20.940001	31,385,200	20.542501	20.796387	21.08	20.030001	20.979999	21.6035	17.8724	1.113105	21.157799	20.388749	18.986045	1.270001	1.342386	1.339989	19.307022	up	21.157799	20.388749	0.76905	1.180452	-0.411402	23.829711	19.377289	53.281928	21.285	20.66	16.272501	15.985001	19.450001
CCL	2020-12-24	20.98	21.08	20.43	20.84	20.84	14,819,300	20.8325	20.669444	21.08	20.43	20.822	21.613	18.0098	1.105323	21.108907	20.422175	19.058749	0.65	1.29293	1.27099	19.307022	up	21.108907	20.422175	0.686732	1.081708	-0.394976	23.823646	19.402354	52.725038	21.25	20.855	16.320001	15.985001	20.440001
CCL	2020-12-28	21.309999	22.049999	21.02	21.709999	21.709999	33,112,800	21.522499	20.750972	22.049999	20.750972	20.872	21.6195	18.1636	1.105501	21.201383	20.51757	19.162719	1.209999	1.287007	1.264891	19.307022	up	21.201383	20.51757	0.683813	1.002129	-0.318316	23.830501	19.408499	56.941493	20.98	20.855	16.372501	15.985001	21.049999
CCL	2020-12-29	22.219999	22.27	21.360001	21.43	21.43	26,851,200	21.82	21.136736	22.27	21.136736	20.946	21.692	18.3106	1.037794	21.236555	20.585157	19.251632	0.909999	1.260077	1.229402	19.307022	up	21.236555	20.585157	0.651398	0.931983	-0.280585	23.767589	19.616411	55.234052	21.01	20.855	16.677501	15.985001	21.309999
CCL	2020-12-30	21.52	22.09	21.379999	21.790001	21.790001	23,606,400	21.695	21.478368	22.09	21.379999	21.342	21.774	18.4634	0.972265	21.3217	20.674405	19.351176	0.710001	1.220786	1.177462	19.307022	up	21.3217	20.674405	0.647295	0.875045	-0.22775	23.71853	19.82947	57.018604	21.01	21.004999	16.38	15.985001	21.610001
CCL	2020-12-31	21.620001	21.790001	20.9	21.66	21.66	25,679,300	21.492501	21.586684	21.790001	20.9	21.486	21.799	18.6044	0.962021	21.373746	20.747412	19.441718	0.890001	1.197159	1.148716	19.307022	up	21.373746	20.747412	0.626334	0.825303	-0.198969	23.723041	19.874959	56.148153	21.01	21.719999	16.3575	15.985001	21.049999
CCL	2021-01-04	21.700001	21.709999	20.040001	20.379999	20.379999	40,642,500	20.9575	21.539592	21.709999	20.040001	21.394	21.674	18.7224	0.976479	21.220862	20.720196	19.478514	1.669998	1.230933	1.200844	19.307022	up	21.220862	20.720196	0.500666	0.760376	-0.25971	23.626957	19.721043	48.325523	21.01	21.805	16.9625	16.27	20.93
CCL	2021-01-05	20.18	20.85	20.15	20.6	20.6	32,464,400	20.445	21.248546	21.248546	20.15	21.172	21.5315	18.8306	0.909305	21.125345	20.711293	19.522494	0.7	1.193009	1.15076	19.307022	up	21.125345	20.711293	0.414052	0.691111	-0.277059	23.350109	19.712891	49.6246	21.01	21.805	17.2225	16.505	20.719999
CCL	2021-01-06	20.540001	20.92	20.16	20.4	20.4	35,295,900	20.505	20.846773	20.92	20.16	20.966	21.3915	18.9314	0.852682	21.013753	20.688234	19.556906	0.76	1.16208	1.111684	19.307022	up	21.013753	20.688234	0.325519	0.617993	-0.292473	23.096864	19.686136	48.432572	21.150001	21.805	18.38	17.18	20.6
CCL	2021-01-07	20.48	21.280001	20.469999	20.74	20.74	28,989,000	20.7425	20.675887	21.280001	20.469999	20.756	21.25	19.0656	0.691771	20.971637	20.692068	19.603301	0.880001	1.141931	1.088515	19.307022	up	20.971637	20.692068	0.279569	0.550308	-0.270739	22.633543	19.866457	50.604811	21.155001	21.805	18.3875	17.18	22.469999
CCL	2021-01-08	20.870001	21.02	20.18	20.469999	20.469999	30,370,000	20.635	20.709193	21.02	20.18	20.518	21.139	19.1998	0.623267	20.894462	20.675619	19.63729	0.84	1.120365	1.063664	19.307022	up	20.894462	20.675619	0.218843	0.484015	-0.265172	22.385535	19.892465	48.845167	21.155001	21.805	18.485	17.18	23.200001
CCL	2021-01-11	20.17	20.440001	19.629999	20.139999	20.139999	31,213,700	20.095	20.672097	20.672097	19.629999	20.47	21.03	19.3566	0.595881	20.778391	20.635943	19.657004	0.84	1.100339	1.041297	19.307022	up	20.778391	20.635943	0.142448	0.415702	-0.273254	22.221761	19.838238	46.707439	20.95	22.004999	18.485	17.18	22.889999
CCL	2021-01-12	20.049999	20.139999	19.610001	20.129999	20.129999	33,169,500	19.9825	20.383548	20.383548	19.610001	20.375999	20.9705	19.4996	0.624142	20.678638	20.598466	19.675553	0.529998	1.0596	0.990168	19.307022	up	20.678638	20.598466	0.080172	0.348596	-0.268423	22.218783	19.722217	46.640825	20.850001	21.995	19.11	17.805	24.59
CCL	2021-01-13	19.860001	20.200001	19.68	20.1	20.1	24,791,400	19.960001	20.183024	20.200001	19.68	20.315999	20.929	19.6274	0.653862	20.589617	20.561543	19.692198	0.520001	1.021057	0.943151	19.307022	up	20.589617	20.561543	0.028075	0.284491	-0.256417	22.236725	19.621275	46.426909	20.700001	21.995	19.289999	17.909999	25.969999
CCL	2021-01-14	20.459999	21.549999	20.450001	20.92	20.92	46,177,600	20.845	20.071512	21.549999	20.071512	20.351999	20.8985	19.7748	0.638397	20.640445	20.588095	19.740347	1.449999	1.051696	0.993836	19.307022	up	20.640445	20.588095	0.05235	0.238063	-0.185713	22.175293	19.621706	52.799487	20.66	21.995	19.774999	17.909999	26.459999
CCL	2021-01-15	20.780001	21.4	20.57	20.790001	20.790001	33,762,400	20.885001	20.458256	21.4	20.458256	20.416	20.85	19.9164	0.605501	20.663454	20.603051	19.78151	0.83	1.035861	0.977452	19.307022	up	20.663454	20.603051	0.060403	0.202531	-0.142128	22.061002	19.638997	51.748548	20.58	21.995	20	18.015	27.01
CCL	2021-01-19	21	21.26	20.610001	20.870001	20.870001	21,273,500	20.935001	20.671628	21.26	20.610001	20.562	20.812	20.067	0.577158	20.69523	20.622825	19.824195	0.649999	1.008299	0.944707	19.307022	up	20.69523	20.622825	0.072405	0.176506	-0.104101	21.966317	19.657683	52.376753	20.58	21.340001	20.3125	18.245	25.469999
CCL	2021-01-20	21.01	21.209999	20.59	20.780001	20.780001	21,272,500	20.8975	20.803314	21.209999	20.59	20.692001	20.778	20.199	0.556641	20.708272	20.634468	19.861678	0.619999	0.980563	0.912236	19.307022	up	20.708272	20.634468	0.073804	0.155966	-0.082161	21.891281	19.664719	51.563417	20.58	21.215001	20.3125	18.245	26.75
CCL	2021-01-21	20.700001	20.879999	20.32	20.74	20.74	20,209,300	20.66	20.850407	20.879999	20.32	20.820001	20.762	20.3374	0.552693	20.713153	20.642285	19.896122	0.559999	0.950523	0.877012	19.307022	up	20.713153	20.642285	0.070868	0.138946	-0.068078	21.867386	19.656613	51.182991	20.58	21.180001	20.36	18.245	26.309999
CCL	2021-01-22	20.309999	20.43	20.040001	20.219999	20.219999	24,748,800	20.25	20.755204	20.755204	20.040001	20.68	20.7825	20.3568	0.522292	20.637283	20.611004	19.908823	0.699999	0.932629	0.859311	19.307022	up	20.637283	20.611004	0.026279	0.116413	-0.090134	21.827083	19.737917	46.391359	20.58	20.940001	20.4125	18.245	27.59
CCL	2021-01-25	19.799999	19.809999	18.73	19.219999	19.219999	55,839,500	19.389999	20.502602	20.502602	18.73	20.366	20.6965	20.4066	0.626253	20.41924	20.507967	19.88181	1.489999	0.972441	0.92238	22.037139	down	20.41924	20.507967	-0.088727	0.075385	-0.164112	21.949006	19.443994	38.857564	20.14	20.5	20.8975	18.245	28.67
CCL	2021-01-26	19.4	19.51	18.620001	18.719999	18.719999	44,110,700	19.0625	19.9463	19.9463	18.620001	19.936	20.5905	20.4568	0.764781	20.157818	20.375525	19.836249	0.889999	0.966552	0.919142	21.822426	down	20.157818	20.375525	-0.217707	0.016766	-0.234473	22.120062	19.060938	35.732924	20.085	20.445001	20.8975	18.245	27.4

Subsets and Splits

No community queries yet

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