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	2021-01-27	18.41	19.42	17.959999	18.98	18.98	50,578,900	18.6925	19.5044	19.5044	17.959999	19.575999	20.454	20.5378	0.797387	19.976615	20.272153	19.802671	1.460001	1.001798	0.973228	21.609682	down	19.976615	20.272153	-0.295538	-0.045694	-0.249843	22.048774	18.859226	38.502245	19.754999	20.115	20.8975	18.245	26.09
CCL	2021-01-28	20.1	20.67	19.66	19.74	19.74	59,670,200	20.0425	19.09845	20.67	19.09845	19.375999	20.3695	20.6124	0.777821	19.940213	20.232734	19.800213	1.69	1.050956	1.044905	21.609682	down	19.940213	20.232734	-0.292521	-0.09506	-0.197461	21.925142	18.813858	45.847794	19.68	20.115	20.8975	18.245	26.690001
CCL	2021-01-29	19.700001	19.809999	18.379999	18.67	18.67	50,346,100	19.14	19.570475	19.809999	18.379999	19.066	20.2135	20.6344	0.790698	19.744795	20.116976	19.755891	1.43	1.07803	1.083414	21.609682	down	19.744795	20.116976	-0.37218	-0.150484	-0.221697	21.794896	18.632104	38.817857	19.61	20.115	20.9225	18.245	27.58
CCL	2021-02-01	18.959999	19.129999	18.41	18.799999	18.799999	27,139,000	18.824999	19.355237	19.355237	18.41	18.982	20.0705	20.6494	0.773764	19.599442	20.019422	19.718405	0.719999	1.052457	1.047073	21.609682	down	19.599442	20.019422	-0.41998	-0.204383	-0.215597	21.618028	18.522972	40.021152	19.584999	20.115	21.0275	18.245	26.700001
CCL	2021-02-02	19.219999	19.6	18.98	19.450001	19.450001	27,697,100	19.3125	19.090118	19.6	18.98	19.128	20.024	20.6866	0.782085	19.576451	19.977243	19.707879	0.800001	1.034424	1.022366	21.609682	down	19.576451	19.977243	-0.400792	-0.243665	-0.157127	21.58817	18.459829	45.764801	19.419999	20.115	20.9725	18.245	27.469999
CCL	2021-02-03	19.629999	20.49	19.440001	20.440001	20.440001	33,548,800	20	19.201309	20.49	19.201309	19.42	20.016	20.7316	0.776683	19.709305	20.011521	19.73659	1.049999	1.035537	1.025129	21.609682	down	19.709305	20.011521	-0.302216	-0.255375	-0.046841	21.569366	18.462634	53.12715	19.315	20.115	21.0525	18.245	28.459999
CCL	2021-02-04	21	21.33	20.66	21.049999	21.049999	32,541,100	21.01	19.600655	21.33	19.600655	19.682	20.0485	20.8052	0.806619	19.915566	20.088445	19.788096	0.889999	1.025141	1.011616	21.609682	down	19.915566	20.088445	-0.17288	-0.238876	0.065996	21.661739	18.435261	57.000415	19.645	20.115	20.9175	18.245	29.790001
CCL	2021-02-05	21.389999	21.75	21.129999	21.309999	21.309999	29,887,300	21.394999	20.305327	21.75	20.305327	20.21	20.077	20.8678	0.841647	20.130094	20.178931	19.847779	0.700001	1.001917	0.980455	21.609682	down	20.130094	20.178931	-0.048837	-0.200868	0.152031	21.760294	18.393706	58.571797	19.855	20.025	20.9325	18.245	28.25
CCL	2021-02-08	21.6	21.809999	21.25	21.610001	21.610001	22,166,600	21.5675	20.850163	21.809999	20.850163	20.772	20.134	20.8954	0.90582	20.357772	20.284936	19.916885	0.559999	0.970351	0.938409	18.714773	up	20.357772	20.284936	0.072836	-0.146127	0.218963	21.94564	18.32236	60.37134	19.884999	19.884999	21.0075	18.245	28.93
CCL	2021-02-09	21.42	21.42	20.68	21.049999	21.049999	26,144,100	21.1425	21.208832	21.42	20.68	21.092	20.1795	20.9034	0.928703	20.464268	20.341607	19.961321	0.930001	0.967469	0.937568	18.714773	up	20.464268	20.341607	0.122661	-0.09237	0.215031	22.036906	18.322094	55.52304	20.094999	19.884999	21.365	18.245	28.27
CCL	2021-02-10	21.15	21.65	20.870001	20.93	20.93	27,930,900	21.15	21.175666	21.65	20.870001	21.19	20.2195	20.8904	0.943568	20.535919	20.385192	19.999309	0.779999	0.954078	0.921811	18.714773	up	20.535919	20.385192	0.150727	-0.04375	0.194478	22.106637	18.332363	54.512787	20.094999	19.884999	21.4075	18.245	28.959999
CCL	2021-02-11	20.9	21.129999	20.459999	20.719999	20.719999	22,698,400	20.802499	21.162833	21.162833	20.459999	21.124	20.2505	20.9052	0.949601	20.564239	20.409993	20.027571	0.67	0.933787	0.89663	18.714773	up	20.564239	20.409993	0.154247	-0.004151	0.158398	22.149702	18.351298	52.705445	20.11	19.884999	21.4075	18.245	27.48
CCL	2021-02-12	20.1	20.83	20.049999	20.6	20.6	25,063,700	20.395	20.982666	20.982666	20.049999	20.982	20.2345	20.9142	0.940378	20.569741	20.424067	20.050019	0.780001	0.922802	0.884967	18.714773	up	20.569741	20.424067	0.145674	0.025814	0.11986	22.115256	18.353744	51.651624	20.395	19.884999	21.4775	18.245	25.33
CCL	2021-02-16	21.16	22.559999	20.959999	22.469999	22.469999	55,038,100	21.787499	20.688833	22.559999	20.688833	21.153999	20.3185	20.9404	1.060031	20.862088	20.575618	20.14492	1.959999	0.996888	0.99247	18.782588	up	20.862088	20.575618	0.286471	0.077945	0.208525	22.438562	18.198437	63.798959	21	20.259999	21.48	18.245	24.85
CCL	2021-02-17	22.280001	24.059999	21.879999	23.200001	23.200001	59,742,500	22.855	21.238166	24.059999	21.238166	21.584	20.435	20.9468	1.237083	21.221767	20.770016	20.264728	2.18	1.081396	1.111223	19.636329	up	21.221767	20.770016	0.451751	0.152706	0.299044	22.909166	17.960834	67.257394	22.054999	21.009999	21.48	18.245	25.85
CCL	2021-02-18	22.969999	23.15	22.379999	22.889999	22.889999	26,606,400	22.847499	22.046583	23.15	22.046583	21.976	20.5405	20.9356	1.352629	21.478418	20.927052	20.367679	0.820002	1.062725	1.082101	19.636329	up	21.478418	20.927052	0.551366	0.232438	0.318928	23.245758	17.835242	64.441916	22.054999	21.009999	21.477499	18.245	26.059999
CCL	2021-02-19	23.620001	24.719999	23.48	24.59	24.59	52,483,300	24.1025	22.447041	24.719999	22.447041	22.75	20.733	20.9634	1.628367	21.957123	21.198382	20.533261	1.83	1.11753	1.156891	20.629326	up	21.957123	21.198382	0.758741	0.337699	0.421042	23.989734	17.476265	71.4901	22.384999	21.339999	21.4225	18.245	25.629999
CCL	2021-02-22	25.139999	27.33	24.65	25.969999	25.969999	87,361,900	25.7725	23.274771	27.33	23.274771	23.824	21.0205	21.0114	1.998551	22.574489	21.551835	20.746466	2.74	1.233421	1.315202	22.044394	up	22.574489	21.551835	1.022654	0.47469	0.547964	25.017601	17.023398	75.700724	23.69	22.645	21.347501	18.245	26.65
CCL	2021-02-23	25.08	26.73	23.459999	26.459999	26.459999	115,819,500	25.4325	24.523635	26.73	23.459999	24.622	21.3825	21.0868	2.289741	23.172259	21.915403	20.970526	3.270001	1.378891	1.510682	22.044394	up	23.172259	21.915403	1.256857	0.631123	0.625734	25.961982	16.803018	76.999658	23.69	22.645	21.3275	18.5	26.540001
CCL	2021-02-24	27.09	28.18	26.73	27.01	27.01	92,985,300	27.2525	24.978067	28.18	24.978067	25.383999	21.797	21.1806	2.521059	23.762681	22.29278	21.207368	1.720001	1.403256	1.531614	22.860159	up	23.762681	22.29278	1.469901	0.798879	0.671022	26.839117	16.754882	78.395663	24.115	23.07	21.2875	18.655	26.860001
CCL	2021-02-25	27.91	28.24	25.07	25.469999	25.469999	71,020,500	26.6725	26.115284	28.24	25.07	25.899999	22.1215	21.2636	2.556812	24.025345	22.52813	21.37453	3.17	1.529452	1.695452	22.860159	up	24.025345	22.52813	1.497216	0.938546	0.558669	27.235123	17.007876	66.267494	24.145	23.1	20.96	18.82	28.110001
CCL	2021-02-26	25.889999	26.860001	25.27	26.75	26.75	58,092,900	26.1925	26.393892	26.860001	25.27	26.331999	22.472	21.38	2.690166	24.444523	22.840861	21.585333	1.590001	1.533777	1.684907	22.860159	up	24.444523	22.840861	1.603662	1.071569	0.532093	27.852332	17.091667	70.370494	24.6	23.1	20.8975	18.82	28.6
CCL	2021-03-01	27.549999	27.92	26.02	26.309999	26.309999	59,643,100	26.95	26.293196	27.92	26.02	26.399999	22.854	21.4756	2.664182	24.731519	23.097834	21.770614	1.9	1.559936	1.706417	22.860159	up	24.731519	23.097834	1.633685	1.183993	0.449693	28.182364	17.525635	67.338393	25.06	23.1	20.88	18.915	29
CCL	2021-03-02	26.91	27.85	26.540001	27.59	27.59	49,295,000	27.2225	26.621598	27.85	26.540001	26.626	23.2935	21.5922	2.685154	25.171286	23.430587	21.998825	1.540001	1.558512	1.689775	22.860159	up	25.171286	23.430587	1.740699	1.295334	0.445365	28.663809	17.923191	71.222944	25.31	23.1	20.76	19.02	28.559999
CCL	2021-03-03	28.450001	29.59	28.18	28.67	28.67	71,576,000	28.7225	26.922049	29.59	26.922049	26.958	23.7545	21.733	2.780334	25.709549	23.818692	22.26044	2	1.590047	1.720797	23.722608	up	25.709549	23.818692	1.890858	1.414439	0.476419	29.315168	18.193832	74.029547	26.525	23.775	20.32	19.63	29.299999
CCL	2021-03-04	29.09	29.43	26.23	27.4	27.4	74,016,500	28.0375	27.822275	29.43	26.23	27.344	24.1025	21.8518	2.779214	25.969619	24.083974	22.461991	3.2	1.705043	1.868718	23.722608	up	25.969619	24.083974	1.885645	1.50868	0.376965	29.660928	18.544072	65.891359	26.525	23.775	20.265	19.63	27.75
CCL	2021-03-05	27.110001	27.16	23.26	26.09	26.09	83,747,400	25.905	27.929887	27.929887	23.26	27.212	24.3545	21.9524	2.715636	25.988139	24.232568	22.604266	4.14	1.878969	2.095846	23.722608	up	25.988139	24.232568	1.755571	1.558058	0.197513	29.785772	18.923228	58.720596	26.425	23.985	19.934999	19.63	27.82
CCL	2021-03-08	27.040001	27.27	25.799999	26.690001	26.690001	48,007,700	26.7	26.917444	27.27	25.799999	27.288	24.6235	22.09	2.66416	26.096118	24.4146	22.764491	1.470001	1.849757	2.033261	23.722608	up	26.096118	24.4146	1.681517	1.58275	0.098767	29.951821	19.295179	60.823539	26.425	23.985	19.8975	19.63	27.940001
CCL	2021-03-09	26.99	27.85	25.799999	27.58	27.58	42,549,100	27.055	26.808722	27.85	25.799999	27.286	24.922	22.2228	2.643114	26.324407	24.649074	22.953334	2.050001	1.86406	2.034935	23.722608	up	26.324407	24.649074	1.675333	1.601266	0.074066	30.208227	19.635773	63.771782	26.425	24	19.8625	19.68	27.32
CCL	2021-03-10	27.4	28.42	26.67	26.700001	26.700001	41,997,600	27.2975	26.931861	28.42	26.67	26.892	25.2045	22.34	2.505864	26.382191	24.800995	23.100263	1.75	1.855913	2.006442	23.722608	up	26.382191	24.800995	1.581196	1.597252	-0.016056	30.216227	20.192772	59.040635	26.425	24.285	19.849999	20.645	27.030001
CCL	2021-03-11	27.02	27.77	26.48	27.469999	27.469999	33,297,300	27.185	27.114681	27.77	26.48	26.906	25.5315	22.4552	2.339931	26.549546	24.998699	23.271625	1.29	1.81549	1.934798	23.722608	up	26.549546	24.998699	1.550847	1.587971	-0.037124	30.211362	20.851638	61.716946	26.425	24.515001	19.767499	20.66	26.889999
CCL	2021-03-12	27.379999	28.5	27.290001	28.459999	28.459999	32,490,600	27.9075	27.14984	28.5	27.14984	27.38	25.9185	22.5958	2.133202	26.843462	25.255092	23.47509	1.209999	1.772241	1.862318	23.722608	up	26.843462	25.255092	1.58837	1.588051	0.000319	30.184904	21.652096	64.89313	26.425	24.82	19.715	20.855	25.719999
CCL	2021-03-15	28.98	30.120001	28.9	29.790001	29.790001	53,480,800	29.447501	27.52867	30.120001	27.52867	28	26.378	22.7558	1.904838	27.296776	25.591011	23.722734	1.660002	1.764224	1.842086	23.983742	up	27.296776	25.591011	1.705765	1.611594	0.094171	30.187675	22.568324	68.655506	26.690001	25.085	19.88	20.855	27.33
CCL	2021-03-16	29.950001	29.98	27.85	28.25	28.25	51,042,700	29.0075	28.488085	29.98	27.85	28.134	26.667	22.8876	1.709128	27.443425	25.787973	23.900274	2.13	1.790351	1.870878	23.983742	up	27.443425	25.787973	1.655453	1.620366	0.035087	30.085255	23.248745	60.562214	26.690001	25.085	19.94	20.855	26.91
CCL	2021-03-17	28.15	28.950001	27.82	28.93	28.93	30,463,300	28.4625	28.747793	28.950001	27.82	28.58	26.9535	23.0586	1.572137	27.672129	26.020716	24.097518	1.130001	1.743183	1.79679	23.983742	up	27.672129	26.020716	1.651414	1.626575	0.024838	30.097773	23.809226	62.655594	26.690001	25.085	19.884999	21.004999	27.27
CCL	2021-03-18	29.49	29.74	28.02	28.27	28.27	46,998,200	28.88	28.605146	29.74	28.02	28.74	27.2225	23.212	1.271853	27.764109	26.187329	24.261145	1.72	1.741527	1.789111	23.983742	up	27.764109	26.187329	1.57678	1.616616	-0.039836	29.766206	24.678794	59.362046	27.96	25.085	19.989999	21.169999	27.549999
CCL	2021-03-19	28.48	29.09	27.129999	28.959999	28.959999	41,506,400	28.415	28.742573	29.09	27.129999	28.84	27.441	23.3832	1.166835	27.948092	26.392712	24.445414	1.960001	1.757132	1.8062	23.983742	up	27.948092	26.392712	1.55538	1.604369	-0.048989	29.77467	25.107329	61.632718	27.96	25.085	19.989999	21.169999	27.809999
CCL	2021-03-22	28.309999	28.469999	27.35	27.48	27.48	33,792,000	27.9025	28.578786	28.578786	27.35	28.378	27.5165	23.518	1.114315	27.876078	26.473252	24.564417	1.609999	1.746623	1.78658	23.983742	up	27.876078	26.473252	1.402826	1.56406	-0.161234	29.74513	25.28787	54.587227	28.300001	25.085	19.997499	21.169999	27.799999
CCL	2021-03-23	27	27.34	25.18	25.33	25.33	51,242,200	26.2125	28.240643	28.240643	25.18	27.794	27.46	23.6152	1.196332	27.484374	26.388567	24.59444	2.3	1.78615	1.837922	23.983742	up	27.484374	26.388567	1.095807	1.47041	-0.374603	29.852664	25.067336	46.305931	27.650001	25.54	20.139999	21.169999	27.209999
CCL	2021-03-24	26.25	27.370001	24.15	24.85	24.85	72,339,100	25.655	27.226571	27.370001	24.15	26.978	27.352	23.7094	1.329213	27.079086	26.274599	24.604462	3.220001	1.888568	1.97613	23.983742	up	27.079086	26.274599	0.804487	1.337225	-0.532738	30.010425	24.693574	44.676363	27.135001	26	20.63	21.169999	27.959999
CCL	2021-03-25	23.91	26.040001	23.719999	25.85	25.85	47,085,000	24.88	26.440786	26.440786	23.719999	26.494	27.371	23.8238	1.30336	26.889995	26.243147	24.653306	2.320002	1.919384	2.010517	23.983742	up	26.889995	26.243147	0.646848	1.19915	-0.552301	29.977719	24.764281	48.724794	26.92	26.25	21.532499	21.169999	27.93
CCL	2021-03-26	26.25	26.51	25.209999	26.059999	26.059999	28,542,000	26.0075	25.660393	26.51	25.209999	25.914	27.3365	23.943	1.329532	26.762304	26.229581	24.708471	1.300001	1.875143	1.939465	23.983742	up	26.762304	26.229581	0.532723	1.065864	-0.533141	29.995564	24.677436	49.559545	26.85	26.690001	21.532499	21.169999	26.68
CCL	2021-03-29	26.049999	26.139999	25.25	25.629999	25.629999	19,988,900	25.767499	25.833946	26.139999	25.25	25.544	27.3025	24.0372	1.365376	26.588103	26.185167	24.744609	0.889999	1.804775	1.834519	23.983742	up	26.588103	26.185167	0.402936	0.933279	-0.530343	30.033252	24.571748	47.842051	26.73	26.690001	21.862499	21.339999	26.52
CCL	2021-03-30	25.700001	26.83	25.66	26.65	26.65	23,735,600	26.21	25.800723	26.83	25.66	25.808	27.2555	24.1544	1.371125	26.597626	26.219599	24.81933	1.200001	1.761577	1.771067	23.983742	up	26.597626	26.219599	0.378026	0.822228	-0.444202	29.99775	24.51325	52.083999	26.73	26.690001	23.1675	22.645	25.950001
CCL	2021-03-31	26.58	26.799999	25.91	26.540001	26.540001	21,560,400	26.4575	26.005361	26.799999	25.91	26.146	27.149	24.2678	1.33779	26.58876	26.243333	24.886808	0.889999	1.699322	1.68296	23.983742	up	26.58876	26.243333	0.345428	0.726868	-0.381441	29.824581	24.473419	51.596651	26.405	26.690001	23.1675	22.645	26.76
CCL	2021-04-01	26.99	27.1	26.530001	26.860001	26.860001	19,640,300	26.870001	26.231431	27.1	26.231431	26.348	27.122	24.3894	1.337907	26.63049	26.289012	24.964188	0.569999	1.618656	1.571664	23.983742	up	26.63049	26.289012	0.341478	0.64979	-0.308312	29.797814	24.446186	52.975155	26.094999	26.690001	23.5925	23.07	26.27
CCL	2021-04-05	27.799999	28.73	27.690001	28.110001	28.110001	40,105,700	28.0825	26.550716	28.73	26.550716	26.758	27.223	24.5368	1.332134	26.858107	26.4239	25.087553	1.869999	1.636609	1.601498	23.983742	up	26.858107	26.4239	0.434207	0.606673	-0.172467	29.887267	24.558733	58.006246	26.225	26.690001	23.6225	23.1	25.879999
CCL	2021-04-06	28.17	29.09	27.85	28.6	28.6	35,528,100	28.4275	27.316608	29.09	27.316608	27.352001	27.3185	24.7044	1.360082	27.12609	26.585092	25.225296	1.24	1.60828	1.565348	23.983742	up	27.12609	26.585092	0.540998	0.593538	-0.05254	30.038665	24.598335	59.820944	26.405	26.690001	23.85	23.1	24.780001
CCL	2021-04-07	29.42	30.629999	28.870001	29	29	70,953,700	29.48	27.872054	30.629999	27.872054	27.822001	27.3895	24.9	1.410578	27.414384	26.763975	25.373324	2.029999	1.638402	1.611813	24.914561	up	27.414384	26.763975	0.65041	0.604913	0.045497	30.210657	24.568343	61.29148	27.174999	26.945	24.08	23.1	25.120001
CCL	2021-04-08	29.129999	29.129999	27.82	28.559999	28.559999	37,870,800	28.659999	28.676027	29.129999	27.82	28.226	27.4825	25.0968	1.423978	27.590633	26.897013	25.498291	1.309999	1.614945	1.581632	24.914561	up	27.590633	26.897013	0.693619	0.622654	0.070965	30.330457	24.634543	58.744522	27.919999	26.945	24.205	23.1	27.200001
CCL	2021-04-09	28.799999	29.58	28.49	29.299999	29.299999	36,287,700	29.0425	28.668013	29.58	28.49	28.714	27.574	25.3032	1.480794	27.853612	27.075012	25.647378	1.09	1.577449	1.532468	24.914561	up	27.853612	27.075012	0.7786	0.653843	0.124757	30.535588	24.612411	61.632216	27.94	26.945	25.15	23.775	27.52
CCL	2021-04-12	28.9	29.08	27.48	27.75	27.75	39,161,600	28.3025	28.855256	29.08	27.48	28.642	27.5385	25.4634	1.466881	27.837672	27.125011	25.729834	1.819999	1.594774	1.561221	24.914561	up	27.837672	27.125011	0.71266	0.665607	0.047054	30.472262	24.604738	53.228054	28.145	26.945	25.15	23.775	28
CCL	2021-04-13	27.110001	27.940001	26.73	27.82	27.82	27,690,600	27.400001	28.578878	28.578878	26.73	28.486	27.44	25.6464	1.370728	27.834953	27.176492	25.811801	1.210001	1.56729	1.526099	24.914561	up	27.834953	27.176492	0.658461	0.664177	-0.005716	30.181455	24.698544	53.536197	28.27	27.174999	25.205	23.775	27.68
CCL	2021-04-14	28.01	28.75	27.85	27.940001	27.940001	23,267,500	28.1375	27.989439	28.75	27.85	28.274	27.4245	25.8292	1.362816	27.851114	27.233048	25.89526	0.93	1.521769	1.466489	24.914561	up	27.851114	27.233048	0.618066	0.654955	-0.036889	30.150132	24.698868	54.094543	28.58	27.174999	25.205	23.775	27.530001
CCL	2021-04-15	28.18	28.200001	27.120001	27.32	27.32	24,024,400	27.705001	28.06347	28.200001	27.120001	28.026	27.344	25.9866	1.315952	27.769404	27.239489	25.951132	1.08	1.490214	1.427841	24.914561	up	27.769404	27.239489	0.529915	0.629947	-0.100032	29.975904	24.712095	50.70434	28.68	27.174999	25.2125	23.775	27.17
CCL	2021-04-16	27.530001	27.790001	26.82	27.030001	27.030001	22,092,400	27.292501	27.884235	27.884235	26.82	27.572	27.282	26.1184	1.299132	27.65565	27.223971	25.993441	0.970001	1.453056	1.382057	24.914561	up	27.65565	27.223971	0.431679	0.590293	-0.158615	29.880263	24.683737	49.15264	28.68	27.174999	25.355	23.775	27.9
CCL	2021-04-19	27.1	27.27	26.389999	26.889999	26.889999	22,214,500	26.9125	27.588368	27.588368	26.389999	27.4	27.1785	26.2352	1.2395	27.537858	27.199233	26.0286	0.880001	1.412124	1.331851	24.914561	up	27.537858	27.199233	0.338625	0.53996	-0.201335	29.6575	24.6995	48.382842	28.509999	27.174999	25.47	23.775	28.58
CCL	2021-04-20	26.48	26.51	25.120001	25.719999	25.719999	31,217,000	25.9575	27.250434	27.250434	25.120001	26.98	27.0905	26.3234	1.278821	27.258187	27.08966	26.016498	1.769998	1.437686	1.375666	24.914561	up	27.258187	27.08966	0.168527	0.465673	-0.297146	29.648143	24.532857	42.405741	27.350001	27.174999	25.6225	23.775	29.370001
CCL	2021-04-21	25.65	27.35	25.25	27.33	27.33	31,354,100	26.395	26.603967	27.35	25.25	26.858	27.1905	26.4378	1.21027	27.269235	27.107463	26.068008	2.1	1.484994	1.448099	24.914561	up	27.269235	27.107463	0.161772	0.404893	-0.243121	29.611039	24.769961	51.318084	27.350001	27.174999	25.8875	24.04	30
CCL	2021-04-22	26.969999	27.9	26.77	26.91	26.91	29,698,400	27.1375	26.499483	27.9	26.499483	26.776	27.2935	26.555	1.081394	27.213968	27.092836	26.101027	1.13	1.459638	1.416289	24.914561	up	27.213968	27.092836	0.121132	0.348141	-0.227009	29.456289	25.130711	49.180074	27.100001	27.174999	25.8875	24.04	29.559999
CCL	2021-04-23	27	27.41	26.57	27.27	27.27	19,297,600	27.0625	26.818492	27.41	26.57	26.824	27.3645	26.6818	1.026873	27.222588	27.105959	26.146869	0.84	1.415378	1.35866	24.914561	up	27.222588	27.105959	0.116629	0.301839	-0.185209	29.418246	25.310754	51.062087	26.935001	27.174999	25.8875	24.04	30.15
CCL	2021-04-26	27.82	28.5	27.309999	27.549999	27.549999	20,033,500	27.795	26.940496	28.5	26.940496	26.956	27.439	26.8184	0.980241	27.272959	27.138851	26.201894	1.23	1.402137	1.345794	24.914561	up	27.272959	27.138851	0.134108	0.268292	-0.134184	29.399482	25.478518	52.53442	26.935001	27.174999	26.5225	24.04	31.309999
CCL	2021-04-27	27.59	27.879999	27.139999	27.809999	27.809999	18,145,200	27.604999	27.367748	27.879999	27.139999	27.374	27.548	26.9626	0.885084	27.355581	27.188566	26.264957	0.74	1.354841	1.285215	24.914561	up	27.355581	27.188566	0.167015	0.248037	-0.081022	29.318169	25.777831	53.920752	26.810001	27.174999	26.5225	24.04	30.67
CCL	2021-04-28	27.700001	28.27	27.57	27.799999	27.799999	17,273,000	27.835	27.486373	28.27	27.486373	27.467999	27.6055	27.0692	0.860694	27.423953	27.233857	26.325154	0.7	1.308067	1.226693	24.914561	up	27.423953	27.233857	0.190096	0.236449	-0.046353	29.326888	25.884112	53.8556	26.810001	27.174999	26.6925	24.04	30.540001
CCL	2021-04-29	28.790001	29.139999	27.129999	27.209999	27.209999	40,714,900	28.0675	27.660687	29.139999	27.129999	27.527999	27.639	27.1494	0.829514	27.391037	27.23209	26.359854	2.01	1.358205	1.305024	24.914561	up	27.391037	27.23209	0.158947	0.220948	-0.062001	29.298028	25.979972	50.015716	27.13	27.174999	26.595	24.04	30.889999
CCL	2021-04-30	27	28.01	26.870001	27.959999	27.959999	21,653,500	27.46	27.864093	28.01	26.870001	27.665999	27.694	27.2508	0.811415	27.47857	27.286009	26.422605	1.139999	1.342619	1.288522	24.914561	up	27.47857	27.286009	0.19256	0.215271	-0.02271	29.316829	26.07117	54.460675	27.13	27.174999	26.5675	24.04	31.08
CCL	2021-05-03	28.02	28.360001	27.530001	27.93	27.93	21,866,600	27.960001	27.662047	28.360001	27.530001	27.741999	27.685	27.3176	0.807547	27.54802	27.333712	26.481718	0.83	1.306003	1.242669	24.914561	up	27.54802	27.333712	0.214308	0.215078	-0.00077	29.300093	26.069906	54.252855	27.195	27.875	26.585	24.04	30.450001
CCL	2021-05-04	27.48	27.559999	26.200001	26.68	26.68	33,649,300	26.98	27.811024	27.811024	26.200001	27.515999	27.589	27.3318	0.807171	27.414479	27.285289	26.489494	1.729999	1.336288	1.291402	24.914561	up	27.414479	27.285289	0.12919	0.197901	-0.068711	29.203342	25.974657	46.321075	27.67	27.875	26.77	24.04	29.83
CCL	2021-05-05	26.82	27.309999	26.370001	26.52	26.52	25,678,100	26.755	27.395512	27.395512	26.370001	27.26	27.465	27.333	0.76857	27.276867	27.228601	26.490691	0.939998	1.307982	1.256262	24.914561	up	27.276867	27.228601	0.048266	0.167974	-0.119708	29.00214	25.92786	45.406002	27.67	27.875	26.71	24.04	29.93
CCL	2021-05-06	26.48	26.83	25.52	25.950001	25.950001	25,871,400	26.195	27.075256	27.075256	25.52	27.008	27.3345	27.3118	0.79402	27.072733	27.13389	26.469487	1.31	1.308126	1.261636	24.914561	up	27.072733	27.13389	-0.061156	0.122148	-0.183304	28.92254	25.74646	42.207095	27.33	27.875	26.71	24.04	28.75
CCL	2021-05-07	25.99	26.860001	25.879999	26.76	26.76	20,185,500	26.3725	26.635128	26.860001	25.879999	26.768	27.2075	27.3376	0.653862	27.024621	27.106194	26.48088	0.980002	1.284689	1.233472	24.914561	up	27.024621	27.106194	-0.081574	0.081403	-0.162977	28.515224	25.899776	47.831677	27.33	27.875	26.5475	24.04	28.610001
CCL	2021-05-10	26.83	26.83	26.23	26.27	26.27	18,093,900	26.54	26.503814	26.83	26.23	26.436	27.1335	27.328	0.672711	26.908525	27.044254	26.47261	0.6	1.235782	1.170125	24.914561	up	26.908525	27.044254	-0.135729	0.037977	-0.173706	28.478921	25.788079	44.979808	27.33	27.875	26.3925	24.04	29.280001
CCL	2021-05-11	25.33	26.120001	25.09	25.879999	25.879999	28,145,500	25.605	26.521907	26.521907	25.09	26.276	27.0365	27.3194	0.707481	26.75029	26.958013	26.44937	1.18	1.231798	1.171113	24.914561	up	26.75029	26.958013	-0.207722	-0.011163	-0.19656	28.451461	25.621538	42.792854	27.115	27.86	26.4575	24.04	28.42
CCL	2021-05-12	25.5	25.84	24.68	24.780001	24.780001	24,001,500	25.2	26.063454	26.063454	24.68	25.928	26.8785	27.2632	0.836227	26.447169	26.796679	26.383905	1.199999	1.229527	1.174001	28.782004	down	26.447169	26.796679	-0.34951	-0.078832	-0.270677	28.550954	25.206045	37.286275	26.520001	27.655	26.5475	24.04	28.18
CCL	2021-05-13	24.959999	25.6	24.290001	25.120001	25.120001	28,167,000	24.9925	25.631727	25.631727	24.290001	25.762	26.7685	27.1922	0.915988	26.242989	26.67248	26.33434	1.309999	1.235275	1.187601	28.507804	down	26.242989	26.67248	-0.429491	-0.148964	-0.280527	28.600476	24.936524	39.862181	26.325001	26.935001	27.059999	24.294999	28.67
CCL	2021-05-14	25.530001	27.26	25.51	27.200001	27.200001	35,569,900	26.375001	25.312114	27.26	25.312114	25.85	26.777	27.1882	0.919325	26.390222	26.711556	26.368287	2.139999	1.299898	1.282841	28.507804	down	26.390222	26.711556	-0.321334	-0.183438	-0.137896	28.61565	24.93835	52.669949	25.925	26.935001	27.432499	24.294999	28.059999
CCL	2021-05-17	27.299999	27.6	26.790001	27.52	27.52	29,753,400	27.3025	25.843557	27.6	25.843557	26.1	26.8085	27.2168	0.934075	26.564034	26.771441	26.413453	0.809999	1.264905	1.235557	28.507804	down	26.564034	26.771441	-0.207407	-0.188232	-0.019175	28.676651	24.940349	54.283091	25.945001	26.715	27.4425	24.294999	28.15
CCL	2021-05-18	27.65	28.620001	27.42	28	28	33,424,800	27.9225	26.573029	28.620001	26.573029	26.524001	26.9225	27.243	0.933369	26.784952	26.862445	26.47567	1.200001	1.260269	1.232001	28.507804	down	26.784952	26.862445	-0.077493	-0.166084	0.088591	28.789237	25.055763	56.668781	26.455001	26.715	27.545	24.294999	27.459999
CCL	2021-05-19	27.01	27.799999	26.74	27.68	27.68	26,292,100	27.3075	27.247764	27.799999	26.74	27.104	26.94	27.245	0.944624	26.922651	26.923005	26.522899	1.26	1.26025	1.234801	28.507804	down	26.922651	26.923005	-0.000353	-0.132938	0.132585	28.829248	25.050751	54.622333	26.455001	26.715	27.722499	24.504999	28.129999
CCL	2021-05-20	27.65	27.68	26.959999	27.530001	27.530001	24,022,300	27.455	27.277632	27.68	26.959999	27.586	26.971	27.2616	0.953718	27.01609	26.967967	26.562393	0.720001	1.221661	1.183321	28.507804	down	27.01609	26.967967	0.048122	-0.096726	0.144848	28.878435	25.063565	53.644411	26.455001	26.715	27.8775	24.504999	26.15
CCL	2021-05-21	27.889999	28.040001	27.16	27.17	27.17	20,551,500	27.565	27.366316	28.040001	27.16	27.58	26.966	27.2556	0.952329	27.039768	26.982933	26.586221	0.880001	1.197256	1.152989	28.507804	down	27.039768	26.982933	0.056836	-0.066014	0.122849	28.870657	25.061343	51.271872	26.455001	26.715	27.927499	24.52	25.780001
CCL	2021-05-24	27.379999	28.15	26.9	27.9	27.9	26,473,300	27.5825	27.465658	28.15	26.9	27.656	26.9835	27.2444	0.966732	27.172112	27.050864	26.637741	1.25	1.201024	1.16269	28.507804	down	27.172112	27.050864	0.121248	-0.028561	0.149809	28.916964	25.050036	55.563594	26.455001	26.715	27.927499	24.805	26.360001
CCL	2021-05-25	28.25	29.370001	28.23	28.58	28.58	38,680,700	28.6075	27.524079	29.370001	27.524079	27.772	27.022	27.2202	1.015483	27.38871	27.164133	26.713908	1.470001	1.220236	1.193421	25.219737	up	27.38871	27.164133	0.224577	0.022066	0.20251	29.052966	24.991034	59.170972	26.830001	26.830001	27.842499	25.035	26.360001
CCL	2021-05-26	28.84	29.42	28.629999	29.370001	29.370001	24,530,200	29.065	28.06579	29.42	28.06579	28.11	27.1005	27.2426	1.132707	27.693524	27.327531	26.818069	0.84	1.193077	1.158079	25.550762	up	27.693524	27.327531	0.365993	0.090852	0.275141	29.365915	24.835086	62.935529	27.465	26.855001	27.2625	25.339999	26.059999
CCL	2021-05-27	29.57	30	29.219999	30	30	30,294,500	29.6975	28.565395	30	28.565395	28.604	27.24	27.264	1.305523	28.048366	27.525491	26.942851	0.780001	1.163571	1.120271	26.249186	up	28.048366	27.525491	0.522875	0.177256	0.345619	29.851045	24.628955	65.655121	28.37	27.145001	27.2625	25.339999	25.02
CCL	2021-05-28	29.959999	30.07	29.41	29.559999	29.559999	25,635,800	29.75	29.131447	30.07	29.131447	29.082	27.32	27.2898	1.397731	28.280925	27.676196	27.045484	0.66	1.127602	1.074244	26.517268	up	28.280925	27.676196	0.60473	0.262751	0.341979	30.115462	24.524538	62.221256	28.405	27.180001	27.1375	25.339999	24.08
CCL	2021-06-01	30.190001	30.75	29.91	30.15	30.15	36,826,700	30.25	29.440723	30.75	29.440723	29.532	27.431	27.3136	1.530562	28.568475	27.85944	27.16723	1.190001	1.132059	1.08582	27.072541	up	28.568475	27.85944	0.709035	0.352008	0.357027	30.492124	24.369877	64.87418	28.745	27.520001	27.055	25.339999	23.719999
CCL	2021-06-02	30.309999	31.5	29.93	31.309999	31.309999	36,078,200	30.7625	29.845362	31.5	29.845362	30.078	27.6625	27.3902	1.745981	28.990248	28.115037	27.329691	1.57	1.16334	1.134238	27.312287	up	28.990248	28.115037	0.875211	0.456648	0.418562	31.154463	24.170538	69.42084	29.2	27.895001	27.055	25.339999	24.26
CCL	2021-06-03	31.139999	31.299999	30.35	30.67	30.67	24,269,800	30.865	30.303931	31.299999	30.303931	30.338	27.87	27.497	1.846749	29.248671	28.304294	27.460684	0.959999	1.148816	1.116814	27.474558	up	29.248671	28.304294	0.944378	0.554194	0.390183	31.563499	24.176501	64.463102	29.2	27.895001	26.9925	25.339999	23.860001
CCL	2021-06-04	30.92	31.110001	30.25	30.540001	30.540001	19,384,100	30.705001	30.584465	31.110001	30.25	30.446	28.0995	27.6108	1.880485	29.447338	28.469902	27.581441	0.860001	1.128186	1.091133	27.474558	up	29.447338	28.469902	0.977436	0.638843	0.338593	31.860471	24.338529	63.471544	29.2	27.895001	26.9925	25.339999	22.85
CCL	2021-06-07	30.75	31.459999	30.65	30.889999	30.889999	24,165,700	30.9375	30.644733	31.459999	30.644733	30.712	28.306	27.7116	1.951087	29.669285	28.649168	27.711189	0.919998	1.113316	1.074019	27.832942	up	29.669285	28.649168	1.020117	0.715098	0.30502	32.208174	24.403826	65.031094	29.865	27.895001	27.1525	25.794999	22.58
CCL	2021-06-08	31.110001	31.52	30.610001	31.08	31.08	25,061,900	31.080001	30.791116	31.52	30.610001	30.898	28.5465	27.812	1.9831	29.886318	28.82923	27.843299	0.909999	1.098793	1.057617	27.892149	up	29.886318	28.82923	1.057089	0.783496	0.273593	32.5127	24.5803	65.88266	30.075	27.905001	27.1525	26.254999	21.950001
CCL	2021-06-09	31.299999	31.35	30.43	30.450001	30.450001	18,447,300	30.8825	30.935558	31.35	30.43	30.726	28.775	27.9084	1.922031	29.973039	28.949287	27.945522	0.92	1.086022	1.043855	27.892149	up	29.973039	28.949287	1.023752	0.831547	0.192205	32.619063	24.930938	60.612019	30.37	27.905001	27.535	26.504999	20.92
CCL	2021-06-10	30.639999	30.77	29.41	29.83	29.83	30,486,500	30.1625	30.909029	30.909029	29.41	30.558	29.0275	27.972	1.686912	29.951033	29.014525	28.019423	1.36	1.105592	1.07547	27.892149	up	29.951033	29.014525	0.936508	0.852539	0.083969	32.401324	25.653677	55.874578	30.465	27.905001	27.7725	26.945	19.719999
CCL	2021-06-11	29.5	30.040001	29.290001	29.93	29.93	20,215,000	29.690001	30.535764	30.535764	29.290001	30.436	29.268	28.0398	1.42269	29.947797	29.082338	28.094348	0.75	1.080193	1.042923	27.892149	up	29.947797	29.082338	0.865459	0.855123	0.010336	32.113381	26.422619	56.465608	30.405001	27.905001	27.7725	26.945	21.190001
CCL	2021-06-14	29.870001	29.98	28.629999	28.75	28.75	24,538,300	29.3075	30.112882	30.112882	28.629999	30.008	29.3455	28.0776	1.344159	29.763521	29.05772	28.12006	1.350001	1.099465	1.073631	27.892149	up	29.763521	29.05772	0.7058	0.825259	-0.119458	32.033817	26.657183	48.252501	30.075	27.905001	27.6025	26.945	23.190001
CCL	2021-06-15	28.82	29.389999	28.41	28.610001	28.610001	19,070,900	28.8075	29.710191	29.710191	28.41	29.514	29.4	28.0876	1.287135	29.586056	29.024556	28.139273	0.979999	1.090931	1.064268	27.892149	up	29.586056	29.024556	0.5615	0.772507	-0.211007	31.974269	26.825731	47.372114	29.965	27.905001	27.6025	26.945	22.709999
CCL	2021-06-16	28.98	29.49	28.690001	29.280001	29.280001	25,453,900	29.110001	29.258846	29.49	28.690001	29.28	29.464	28.1012	1.244991	29.538971	29.043478	28.184008	0.879999	1.075865	1.045841	27.892149	up	29.538971	29.043478	0.495493	0.717104	-0.221611	31.953983	26.974017	51.895601	29.965	27.905001	27.6025	26.945	21.959999
CCL	2021-06-17	29.200001	29.719999	28.41	28.42	28.42	26,049,300	28.9375	29.184423	29.719999	28.41	28.998	29.501	28.0896	1.199341	29.366821	28.997294	28.193262	1.309999	1.092589	1.072257	27.892149	up	29.366821	28.997294	0.369527	0.647589	-0.278062	31.899683	27.102318	46.384491	29.965	27.905001	27.4875	26.945	23.16
CCL	2021-06-18	28.120001	28.52	27.73	28.18	28.18	26,749,900	28.1375	29.060962	29.060962	27.73	28.648	29.5335	28.082	1.15095	29.184233	28.936754	28.192742	0.79	1.070975	1.044031	27.892149	up	29.184233	28.936754	0.24748	0.567567	-0.320087	31.835401	27.231599	44.949881	29.625	27.905001	27.0875	26.945	22.799999

Subsets and Splits

No community queries yet

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