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	2022-04-05	20.690001	21.5	20.139999	20.219999	20.219999	68,213,000	20.6375	19.83667	21.5	19.83667	19.965999	18.8725	19.8188	1.016567	19.503222	19.348304	19.649125	1.76	1.056493	1.020643	17.758069	up	19.503222	19.348304	0.154919	-0.103427	0.258346	20.905634	16.839366	56.324753	19.665	18.22	21.075	20.550001	13.26
CCL	2022-04-06	19.83	19.889999	18.860001	18.93	18.93	44,802,800	19.3775	20.237085	20.237085	18.860001	19.831999	18.9555	19.7934	0.94402	19.415034	19.317318	19.620924	1.359998	1.078172	1.054579	17.758069	up	19.415034	19.317318	0.097716	-0.063199	0.160915	20.843539	17.067461	47.378212	19.865	18.22	21.065	20.550001	14.28
CCL	2022-04-07	18.889999	18.92	18.059999	18.74	18.74	42,475,400	18.6525	19.807292	19.807292	18.059999	19.536	19.01	19.7624	0.894868	19.311183	19.274554	19.586378	0.870001	1.063303	1.036121	17.758069	up	19.311183	19.274554	0.036629	-0.043233	0.079862	20.799736	17.220263	46.213879	19.78	18.22	20.950001	20.635001	14.09
CCL	2022-04-08	18.6	18.73	18.040001	18.34	18.34	28,731,700	18.4275	19.229896	19.229896	18.040001	19.194	19.0665	19.747	0.806554	19.16177	19.205328	19.5375	0.699999	1.037352	1.002509	17.758069	up	19.16177	19.205328	-0.043557	-0.043298	-0.00026	20.679607	17.453393	43.774864	19.770001	18.22	20.712501	20.635001	14.87
CCL	2022-04-11	18.129999	19.02	17.99	18.540001	18.540001	27,851,900	18.42	18.828698	19.02	17.99	18.954	19.1375	19.7384	0.678527	19.066113	19.156044	19.498383	1.03	1.036827	1.005258	17.758069	up	19.066113	19.156044	-0.089931	-0.052624	-0.037306	20.494553	17.780447	45.328537	19.745	18.22	20.022501	20.440001	13.84
CCL	2022-04-12	18.77	18.950001	18.360001	18.51	18.51	23,404,200	18.647501	18.624349	18.950001	18.360001	18.612	19.161	19.7124	0.645868	18.980557	19.108189	19.459622	0.59	1.004911	0.963732	17.758069	up	18.980557	19.108189	-0.127632	-0.067626	-0.060006	20.452737	17.869263	45.127093	19.745	18.22	19.225	19.690001	13.58
CCL	2022-04-13	18.799999	19.639999	18.780001	19.51	19.51	35,391,100	19.1825	18.635925	19.639999	18.635925	18.728	19.17	19.684	0.649591	19.06201	19.137953	19.461598	1.129999	1.013846	0.980359	17.758069	up	19.06201	19.137953	-0.075943	-0.069289	-0.006653	20.469181	17.870818	52.676438	19.745	19.105	18.785	19.400001	13.13
CCL	2022-04-14	19.709999	20.09	19.450001	19.559999	19.559999	25,316,700	19.7025	18.909212	20.09	18.909212	18.892	19.1905	19.6582	0.65537	19.138624	19.169215	19.465457	0.639999	0.987142	0.946323	17.758069	up	19.138624	19.169215	-0.030592	-0.06155	0.030958	20.50124	17.87976	53.024431	19.745	19.105	18.785	19.400001	13.11
CCL	2022-04-18	19.440001	19.59	18.969999	19.040001	19.040001	18,700,700	19.26	19.305856	19.59	18.969999	19.032	19.1695	19.6322	0.653005	19.123451	19.159644	19.448772	0.620001	0.960918	0.913691	17.758069	up	19.123451	19.159644	-0.036193	-0.056478	0.020285	20.475509	17.86349	48.989638	19.745	19.17	18.632501	19.400001	11.76
CCL	2022-04-19	19.110001	20.08	19.110001	19.91	19.91	28,760,200	19.552501	19.282928	20.08	19.110001	19.306	19.2175	19.6312	0.671055	19.244459	19.215226	19.46686	1.039999	0.966567	0.926322	17.758069	up	19.244459	19.215226	0.029233	-0.039336	0.068569	20.559609	17.875391	55.140069	19.04	19.17	18.442501	19.400001	12.18
CCL	2022-04-20	19.959999	20.33	19.620001	19.620001	19.620001	21,267,000	19.8825	19.417714	20.33	19.417714	19.528	19.252	19.5932	0.673229	19.302234	19.245209	19.472865	0.709999	0.94824	0.904689	17.758069	up	19.302234	19.245209	0.057025	-0.020064	0.077089	20.598458	17.905541	52.852496	19.16	19.42	18.3625	19.400001	13.21
CCL	2022-04-21	20.48	20.629999	19.389999	19.51	19.51	37,800,100	20.0025	19.650107	20.629999	19.389999	19.528	19.3125	19.5324	0.636544	19.334198	19.264823	19.474322	1.24	0.96908	0.93822	17.758069	up	19.334198	19.264823	0.069375	-0.002176	0.071551	20.585587	18.039412	51.971731	19.31	19.665	18.3625	19.400001	13.97
CCL	2022-04-22	19.469999	19.68	18.75	18.84	18.84	25,671,500	19.185	19.826303	19.826303	18.75	19.384	19.33	19.4454	0.61726	19.258168	19.233355	19.449446	0.93	0.966289	0.937398	17.758069	up	19.258168	19.233355	0.024813	0.003222	0.021591	20.56452	18.095479	46.850532	19.31	19.665	18.295001	19.400001	13.88
CCL	2022-04-25	18.73	18.889999	18.34	18.879999	18.879999	27,164,700	18.71	19.505652	19.505652	18.34	19.352	19.3545	19.3606	0.586968	19.199988	19.207181	19.427115	0.549999	0.936554	0.898658	17.758069	up	19.199988	19.207181	-0.007193	0.001139	-0.008331	20.528435	18.180565	47.185127	19.485	19.665	18.295001	19.400001	13.47
CCL	2022-04-26	18.84	18.879999	17.43	17.5	17.5	44,476,200	18.1625	19.107826	19.107826	17.43	18.87	19.2595	19.2698	0.718283	18.938451	19.080723	19.351542	1.449999	0.973229	0.953792	21.016377	down	18.938451	19.080723	-0.142271	-0.027543	-0.114728	20.696067	17.822933	38.240559	19.03	19.465	18.320001	19.400001	14.06
CCL	2022-04-27	17.6	17.9	17.15	17.41	17.41	35,893,100	17.515	18.635163	18.635163	17.15	18.428	19.1335	19.1908	0.809686	18.703305	18.956965	19.275403	0.75	0.957284	0.933413	20.32524	down	18.703305	18.956965	-0.25366	-0.072767	-0.180894	20.752873	17.514127	37.73812	18.89	19.325	18.7075	19.400001	13.51
CCL	2022-04-28	17.73	18	17.120001	17.83	17.83	30,952,100	17.67	18.075081	18.075081	17.120001	18.092	19.045	19.0918	0.851658	18.56895	18.873487	19.21872	0.879999	0.951763	0.928072	20.32524	down	18.56895	18.873487	-0.304536	-0.119121	-0.185416	20.748315	17.341685	41.594701	18.875	19.310001	18.7075	19.400001	13.61
CCL	2022-04-29	17.76	18.200001	17.24	17.299999	17.299999	22,197,100	17.625	17.872541	18.200001	17.24	17.784	18.899	18.9716	0.889091	18.373727	18.756932	19.143476	0.960001	0.952352	0.931265	20.32524	down	18.373727	18.756932	-0.383205	-0.171937	-0.211267	20.677182	17.120818	38.365239	18.875	19.310001	18.74	19.400001	13.78
CCL	2022-05-02	17.309999	17.48	16.73	17.35	17.35	34,360,800	17.2175	17.74877	17.74877	16.73	17.478	18.764	18.8702	0.909866	18.216231	18.652715	19.073144	0.75	0.937898	0.913138	19.844415	down	18.216231	18.652715	-0.436484	-0.224847	-0.211637	20.583733	16.944267	38.847622	18.68	19.115	18.74	19.400001	12.93
CCL	2022-05-03	17.629999	17.83	17.110001	17.49	17.49	28,177,600	17.515	17.483135	17.83	17.110001	17.476	18.6515	18.7766	0.921859	18.104503	18.566588	19.01106	0.719999	0.922334	0.893824	19.844415	down	18.104503	18.566588	-0.462085	-0.272294	-0.18979	20.495218	16.807782	40.257508	18.68	19.115	18.75	19.400001	11.73
CCL	2022-05-04	17.42	17.73	16.690001	17.73	17.73	37,917,900	17.3925	17.499068	17.73	16.690001	17.54	18.527	18.701	0.865284	18.046887	18.504618	18.960822	1.039999	0.930738	0.908442	19.844415	down	18.046887	18.504618	-0.457731	-0.309382	-0.148349	20.257569	16.796431	42.696549	18.185001	19.095001	18.77	19.400001	11.05
CCL	2022-05-05	17.299999	17.540001	16.360001	16.540001	16.540001	44,517,800	16.935001	17.445784	17.540001	16.360001	17.282	18.4075	18.6276	0.965886	17.815058	18.359091	18.865888	1.369999	0.962114	0.954597	19.813793	down	17.815058	18.359091	-0.544033	-0.356312	-0.187721	20.339272	16.475728	35.054647	17.625	18.930001	18.84	19.400001	9.91
CCL	2022-05-06	16.42	16.559999	15.59	15.92	15.92	43,828,900	16.1225	17.190392	17.190392	15.59	17.006	18.2665	18.5334	1.10989	17.523511	18.178418	18.750363	0.969999	0.962677	0.956138	18.943412	down	17.523511	18.178418	-0.654907	-0.416031	-0.238876	20.48628	16.04672	31.855571	17.235	18.545	18.7925	19.400001	9.52
CCL	2022-05-09	15.55	15.62	14.05	14.14	14.14	55,563,200	14.84	16.656446	16.656446	14.05	16.364	18.0565	18.3942	1.442692	17.002971	17.879276	18.569565	1.87	1.027486	1.047524	17.977572	down	17.002971	17.879276	-0.876305	-0.508086	-0.368219	20.941884	15.171116	24.845291	16.125001	17.775	18.6775	19.400001	9.84
CCL	2022-05-10	14.81	15.03	13.82	14.19	14.19	46,996,200	14.4625	15.748223	15.748223	13.82	15.704	17.839	18.2714	1.67514	16.570206	17.605996	18.397817	1.21	1.040523	1.063771	17.616314	down	16.570206	17.605996	-1.03579	-0.613627	-0.422163	21.18928	14.48872	25.342294	16.010001	17.66	18.6775	19.400001	8.75
CCL	2022-05-11	14.25	14.74	13.52	13.55	13.55	40,917,100	14.015	15.105361	15.105361	13.52	14.868	17.591	18.1652	1.919854	16.105559	17.305552	18.207706	1.22	1.053343	1.079394	17.368183	down	16.105559	17.305552	-1.199993	-0.7309	-0.469093	21.430709	13.751291	23.225124	15.860001	17.51	18.525001	19.400001	9.6
CCL	2022-05-12	13.26	13.86	12.72	13.26	13.26	53,708,800	13.275	14.560181	14.560181	12.72	14.212	17.2785	18.05	2.092	15.667781	17.005881	18.013679	1.14	1.059532	1.085455	16.546365	down	15.667781	17.005881	-1.338101	-0.85234	-0.485761	21.462501	13.094499	22.315385	15.275	16.675	18.9425	19.400001	9.57
CCL	2022-05-13	13.55	14.5	13.55	14.28	14.28	40,862,000	13.97	13.91759	14.5	13.55	13.884	17.0145	17.9702	2.121875	15.454276	16.803964	17.86726	1.24	1.072423	1.100909	16.546365	down	15.454276	16.803964	-1.349688	-0.95181	-0.397879	21.25825	12.77075	32.352271	15.275	16.675	19.0425	19.400001	9.62
CCL	2022-05-16	14.27	14.53	14.03	14.09	14.09	29,771,800	14.23	13.943795	14.53	13.943795	13.874	16.767	17.9074	2.161501	15.244387	16.60293	17.719132	0.5	1.031536	1.040818	16.546365	down	15.244387	16.60293	-1.358542	-1.033156	-0.325386	21.090001	12.443999	31.534947	15.225	16.675	19	19.400001	9.65
CCL	2022-05-17	14.51	14.96	14.32	14.87	14.87	29,133,500	14.665	14.086898	14.96	14.086898	14.01	16.515	17.8942	2.06754	15.186789	16.474565	17.607401	0.87	1.019997	1.023737	16.546365	down	15.186789	16.474565	-1.287775	-1.08408	-0.203695	20.65008	12.37992	38.41355	15.130001	16.675	18.995	19.400001	10.85
CCL	2022-05-18	14.61	14.83	13.7	13.84	13.84	36,536,400	14.245	14.375949	14.83	13.7	14.068	16.226	17.8534	2.01395	14.979591	16.279412	17.45966	1.17	1.030712	1.038363	16.546365	down	14.979591	16.279412	-1.299821	-1.127228	-0.172593	20.253899	12.198101	33.611308	14.64	16.675	18.9825	19.400001	10.55
CCL	2022-05-19	13.67	13.94	13.49	13.58	13.58	37,716,400	13.67	14.310474	14.310474	13.49	14.132	15.9295	17.7796	1.940188	14.764269	16.079455	17.307517	0.45	0.989232	0.979527	16.546365	down	14.764269	16.079455	-1.315186	-1.16482	-0.150366	19.809877	12.049123	32.506589	14.17	16.675	18.9825	19.400001	10.33
CCL	2022-05-20	13.81	13.96	12.7	13.13	13.13	45,620,600	13.4	13.990237	13.990237	12.7	13.902	15.644	17.6892	1.909233	14.512843	15.860977	17.143693	1.26	1.008573	1.007574	16.352722	down	14.512843	15.860977	-1.348134	-1.201483	-0.146651	19.462467	11.825533	30.63013	13.865	16.665	19.425	19.400001	8.87
CCL	2022-05-23	13.12	13.19	12.54	13.11	13.11	41,410,400	12.99	13.695119	13.695119	12.54	13.706	15.3555	17.6072	1.828763	14.297021	15.657201	16.985509	0.65	0.982961	0.971817	15.78045	down	14.297021	15.657201	-1.36018	-1.233222	-0.126958	19.013026	11.697974	30.545734	13.75	16.585	19.425	19.400001	8.65
CCL	2022-05-24	12.84	12.87	11.56	11.76	11.76	63,216,500	12.2575	13.342559	13.342559	11.56	13.084	15.0685	17.5	1.922505	13.90671	15.368519	16.780587	1.55	1.023463	1.029635	15.303905	down	13.90671	15.368519	-1.461809	-1.278939	-0.18287	18.913509	11.223491	25.448621	13.26	16.095	19.4575	19.400001	8.82
CCL	2022-05-25	11.65	12.31	11.61	12.18	12.18	38,049,800	11.9375	12.80003	12.80003	11.61	12.752	14.807	17.3828	1.942836	13.641063	15.132333	16.600171	0.7	1.000359	0.996671	14.950014	down	13.641063	15.132333	-1.49127	-1.321406	-0.169865	18.692672	10.921328	29.395952	13.26	16.095	19.105	19.400001	9.38
CCL	2022-05-26	12.3	13.47	12.3	13.21	13.21	49,498,400	12.82	12.368765	13.47	12.3	12.678	14.576	17.2604	1.836219	13.574745	14.989938	16.467224	1.29	1.021048	1.026004	14.950014	down	13.574745	14.989938	-1.415193	-1.340163	-0.07503	18.248437	10.903563	38.057739	13.26	16.095	19.29	19.400001	8.74
CCL	2022-05-27	13.35	13.97	13.33	13.97	13.97	35,625,500	13.655	12.594382	13.97	12.594382	12.846	14.4095	17.1568	1.723749	13.635554	14.914387	16.369293	0.76	1.002401	0.999404	14.950014	down	13.635554	14.914387	-1.278833	-1.327897	0.049064	17.856998	10.962002	43.559824	13.26	15.62	19.4875	19.400001	9.33
CCL	2022-05-31	13.86	14.17	13.72	13.88	13.88	38,118,300	13.9075	13.124691	14.17	13.124691	13	14.236	17.0452	1.580917	13.673161	14.837766	16.271674	0.45	0.962944	0.944463	14.950014	down	13.673161	14.837766	-1.164605	-1.295239	0.130634	17.397834	11.074166	43.071905	13.195	15.225	19.4875	19.400001	9.01
CCL	2022-06-01	14.04	14.2	13.15	13.47	13.47	33,402,900	13.715	13.516096	14.2	13.15	13.342	14.035	16.9356	1.389375	13.641905	14.73645	16.161804	1.05	0.969162	0.955017	14.950014	down	13.641905	14.73645	-1.094544	-1.2551	0.160555	16.81375	11.25625	40.828287	12.88	15.22	19.575	19.400001	8.49
CCL	2022-06-02	13.49	14.06	13.39	14.06	14.06	34,067,200	13.75	13.615548	14.06	13.39	13.718	13.8515	16.8382	1.084607	13.706228	14.686342	16.079381	0.67	0.947794	0.926515	14.950014	down	13.706228	14.686342	-0.980115	-1.200103	0.219988	16.020713	11.682287	45.248129	12.88	14.880001	19.2475	19.400001	9.13
CCL	2022-06-03	13.65	13.89	13.34	13.51	13.51	27,169,400	13.5975	13.682774	13.89	13.34	13.778	13.7	16.7424	0.882001	13.676039	14.599206	15.978621	0.72	0.931523	0.905864	14.950014	down	13.676039	14.599206	-0.923167	-1.144716	0.221549	15.464003	11.935997	42.091778	12.88	14.880001	19.1075	19.29	9
CCL	2022-06-06	13.67	13.8	13.34	13.61	13.61	26,843,100	13.605	13.640137	13.8	13.34	13.706	13.5845	16.6448	0.710578	13.665879	14.525931	15.885733	0.46	0.897842	0.861277	14.950014	down	13.665879	14.525931	-0.860052	-1.087783	0.227731	15.005656	12.163344	42.872066	12.88	14.880001	19.0925	19.29	8.71
CCL	2022-06-07	13.3	13.81	13.21	13.78	13.78	23,383,200	13.525	13.622568	13.81	13.21	13.686	13.5665	16.5526	0.70025	13.683436	14.470677	15.803156	0.6	0.876568	0.83515	14.950014	down	13.683436	14.470677	-0.787241	-1.027675	0.240433	14.967	12.166	44.247417	12.905	14.695	19.0925	19.29	9.18
CCL	2022-06-08	13.35	13.56	12.92	12.93	12.93	43,179,100	13.19	13.573784	13.573784	12.92	13.578	13.5035	16.4232	0.697879	13.567523	14.356553	15.690483	0.86	0.875385	0.837635	14.950014	down	13.567523	14.356553	-0.78903	-0.979946	0.190916	14.899257	12.107743	39.169686	13.25	14.695	18.8975	19.29	9.65
CCL	2022-06-09	12.82	12.85	11.73	11.73	11.73	63,169,100	12.2825	13.381892	13.381892	11.73	13.112	13.4125	16.2592	0.802338	13.284827	14.161993	15.53517	1.2	0.898571	0.873871	14.911614	down	13.284827	14.161993	-0.877166	-0.95939	0.082223	15.017176	11.807824	33.350854	12.965	14.645	18.8975	19.06	10.36
CCL	2022-06-10	11.56	12.07	11.04	11.05	11.05	67,279,900	11.43	12.832196	12.832196	11.04	12.62	13.302	16.0882	0.960951	12.941007	13.931475	15.359281	1.03	0.907959	0.889484	14.223452	down	12.941007	13.931475	-0.990468	-0.965605	-0.024862	15.223903	11.380097	30.578702	12.62	14.290001	18.640001	18.855	11.09
CCL	2022-06-13	10.53	10.54	9.77	9.91	9.91	71,269,000	10.1875	12.131098	12.131098	9.77	11.88	13.0835	15.882	1.195154	12.474699	13.633588	15.145584	1.28	0.934533	0.928536	12.940607	down	12.474699	13.633588	-1.15889	-1.004262	-0.154627	15.473807	10.693193	26.588582	11.985	13.165	18.2775	18.565001	9.85
CCL	2022-06-14	10.01	10.17	9.41	9.52	9.52	59,250,200	9.7775	11.159299	11.159299	9.41	11.028	12.855	15.6714	1.410127	12.02013	13.328878	14.924972	0.76	0.922067	0.911682	12.525047	down	12.02013	13.328878	-1.308749	-1.06516	-0.243589	15.675254	10.034746	25.36899	11.735	12.515	17.89	18.47	9.26
CCL	2022-06-15	9.64	10.02	9.51	9.84	9.84	67,274,100	9.7525	10.4684	10.4684	9.51	10.41	12.6035	15.4734	1.47872	11.684725	13.070443	14.725562	0.51	0.892633	0.871514	12.379542	down	11.684725	13.070443	-1.385718	-1.129271	-0.256446	15.56094	9.64606	28.276048	11.65	12.22	16.95	17.775	9.18
CCL	2022-06-16	9.43	9.49	8.7	8.75	8.75	76,859,100	9.0925	10.11045	10.11045	8.7	9.814	12.349	15.244	1.679141	11.233229	12.75041	14.491226	1.14	0.910303	0.898363	11.790088	down	11.233229	12.75041	-1.517181	-1.206853	-0.310328	15.707282	8.990718	24.740876	11.255	11.83	16.835	17.66	8.5
CCL	2022-06-17	8.91	9.64	8.75	9.6	9.6	69,584,400	9.225	9.601475	9.64	8.75	9.524	12.15	15.0574	1.759492	10.981963	12.517046	14.299413	0.89	0.908852	0.897526	11.790088	down	10.981963	12.517046	-1.535083	-1.272499	-0.262584	15.668983	8.631017	31.891892	11.255	11.83	16.685	17.51	8.85
CCL	2022-06-21	9.69	9.79	9.43	9.57	9.57	49,067,200	9.62	9.413237	9.79	9.413237	9.456	11.972	14.874	1.833643	10.764738	12.298746	14.113946	0.36	0.869649	0.843774	11.790088	down	10.764738	12.298746	-1.534009	-1.324801	-0.209208	15.639287	8.304713	31.777127	11.13	11.83	15.975	17.11	9.1
CCL	2022-06-22	9.36	9.83	9.28	9.62	9.62	38,634,600	9.5225	9.516619	9.83	9.28	9.476	11.7975	14.6996	1.88499	10.588624	12.100321	13.937713	0.55	0.846817	0.814396	11.790088	down	10.588624	12.100321	-1.511696	-1.36218	-0.149516	15.56748	8.02752	32.214949	10.775	11.83	15.975	17.11	9.06
CCL	2022-06-23	9.62	9.74	9.22	9.65	9.65	48,309,600	9.5575	9.519559	9.74	9.22	9.438	11.692	14.5218	1.945282	10.444221	11.918816	13.769567	0.52	0.823473	0.784957	11.790088	down	10.444221	11.918816	-1.474595	-1.384663	-0.089932	15.582564	7.801436	32.494872	10.385	11.83	15.95	17.11	8.92
CCL	2022-06-24	9.72	10.88	9.48	10.85	10.85	85,277,300	10.2325	9.53853	10.88	9.48	9.858	11.6255	14.3686	1.950448	10.506648	11.839644	13.655074	1.4	0.864653	0.846461	11.790088	down	10.506648	11.839644	-1.332996	-1.37433	0.041334	15.526396	7.724604	42.689771	9.79	11.765	15.9025	17.11	9.35
CCL	2022-06-27	10.73	10.81	10.18	10.55	10.55	52,876,800	10.5675	9.885515	10.81	9.885515	10.048	11.4925	14.1894	1.927269	10.513318	11.744115	13.533307	0.67	0.850749	0.828815	11.790088	down	10.513318	11.744115	-1.230797	-1.345623	0.114826	15.347039	7.637961	41.021811	9.79	11.45	15.6575	17.11	9.79
CCL	2022-06-28	10.49	11.05	10.31	10.33	10.33	46,295,200	10.545	10.226507	11.05	10.226507	10.2	11.3105	14.0048	1.851371	10.485115	11.639366	13.407687	0.74	0.842839	0.819933	11.790088	down	10.485115	11.639366	-1.154251	-1.307349	0.153098	15.013241	7.607759	39.793906	9.875	11.45	15.4225	17.11	9.75
CCL	2022-06-29	9.49	9.6	8.66	8.87	8.87	109,730,900	9.155	10.385754	10.385754	8.66	10.05	11.06	13.8014	1.824145	10.236636	11.434227	13.229738	1.67	0.901922	0.90494	11.790088	down	10.236636	11.434227	-1.197592	-1.285397	0.087806	14.70829	7.41171	32.78115	9.855	11.43	15.265	17.1	9.82
CCL	2022-06-30	8.66	8.81	8.1	8.65	8.65	74,706,500	8.555	9.770377	9.770377	8.1	9.85	10.819	13.5762	1.807309	9.992538	11.227988	13.050141	0.77	0.892499	0.891446	11.129338	down	9.992538	11.227988	-1.23545	-1.275408	0.039957	14.433619	7.204381	31.869758	9.575	11.15	15.1675	17.02	10.01
CCL	2022-07-01	8.61	8.97	8.53	8.82	8.82	51,985,500	8.7325	9.162688	9.162688	8.53	9.444	10.557	13.3602	1.688662	9.812147	11.049619	12.884253	0.44	0.860177	0.846301	11.129338	down	9.812147	11.049619	-1.237471	-1.267821	0.030349	13.934324	7.179676	33.410389	9.575	11.15	14.6775	16.53	9.47
CCL	2022-07-05	8.54	9.41	8.15	9.38	9.38	69,309,900	8.87	8.947594	9.41	8.15	9.21	10.3505	13.1576	1.555843	9.745663	10.925943	12.746831	1.26	0.888736	0.887671	11.129338	down	9.745663	10.925943	-1.18028	-1.250312	0.070032	13.462186	7.238814	38.355508	9.575	11.15	14.6775	16.53	10.34
CCL	2022-07-06	9.25	9.53	8.7	8.74	8.74	52,642,200	9.055	8.908797	9.53	8.7	8.892	10.107	12.9556	1.391247	9.590946	10.764022	12.589701	0.83	0.884541	0.881904	11.129338	down	9.590946	10.764022	-1.173076	-1.234865	0.061789	12.889495	7.324505	35.143396	9.575	11.15	14.6775	16.53	10.54
CCL	2022-07-07	8.95	9.45	8.93	9.33	9.33	46,116,100	9.165	8.981899	9.45	8.93	8.984	9.8845	12.7646	1.097809	9.5508	10.657798	12.461869	0.71	0.872073	0.864714	11.129338	down	9.5508	10.657798	-1.106997	-1.209292	0.102294	12.080117	7.688883	40.121782	9.575	11.15	14.44	16.53	10.72
CCL	2022-07-08	9.21	9.43	8.94	9.01	9.01	45,688,300	9.1475	9.073449	9.43	8.94	9.056	9.6885	12.5948	0.846661	9.4676	10.535739	12.326502	0.49	0.844782	0.827242	11.129338	down	9.4676	10.535739	-1.068138	-1.181061	0.112923	11.381822	7.995178	38.400114	9.575	11.15	14.21	16.53	10.71
CCL	2022-07-11	8.96	8.97	8.46	8.49	8.49	40,155,700	8.72	9.110475	9.110475	8.46	8.99	9.5265	12.4164	0.73855	9.3172	10.384203	12.176051	0.55	0.823727	0.799518	11.113554	down	9.3172	10.384203	-1.067002	-1.158249	0.091247	11.003599	8.049401	35.717901	9.575	11.08	14.05	16.53	11.19
CCL	2022-07-12	8.48	9.27	8.43	9.13	9.13	65,626,100	8.8275	8.915237	9.27	8.43	8.94	9.4305	12.2424	0.649514	9.2884	10.291299	12.056598	0.84	0.824889	0.803566	11.113554	down	9.2884	10.291299	-1.002898	-1.127179	0.124281	10.729528	8.131472	41.164914	8.85	10.995	13.88	16.53	10.56
CCL	2022-07-13	8.73	9.13	8.65	9	9	41,433,700	8.8775	8.871369	9.13	8.65	8.992	9.385	12.0764	0.64602	9.244031	10.195647	11.936731	0.48	0.800254	0.77121	11.113554	down	9.244031	10.195647	-0.951616	-1.092066	0.140451	10.67704	8.09296	40.415767	8.815	10.955	13.88	16.53	10.45
CCL	2022-07-14	8.82	9	8.65	8.71	8.71	40,652,900	8.795	8.874434	9	8.65	8.868	9.3445	11.9036	0.662296	9.161872	10.085599	11.810193	0.35	0.768093	0.729089	11.012266	down	9.161872	10.085599	-0.923727	-1.058398	0.134672	10.669093	8.019907	38.722808	8.84	10.955	13.88	16.53	9.87
CCL	2022-07-15	8.88	9.19	8.71	9.18	9.18	44,346,700	8.99	8.834717	9.19	8.71	8.902	9.3115	11.7374	0.652681	9.164661	10.018518	11.707048	0.48	0.747515	0.70418	11.012266	down	9.164661	10.018518	-0.853856	-1.01749	0.163634	10.616862	8.006138	42.897596	8.84	10.83	13.8	16.53	9.39
CCL	2022-07-18	9.43	10.12	9.43	9.65	9.65	66,343,700	9.6575	8.912359	10.12	8.912359	9.134	9.3565	11.5758	0.642882	9.239329	9.99122	11.626379	0.94	0.761264	0.727762	11.012266	down	9.239329	9.99122	-0.751891	-0.96437	0.212479	10.642265	8.070735	46.800833	9.275	10.475	13.9725	16.53	9.54
CCL	2022-07-19	10.02	10.41	9.99	10.36	10.36	60,355,900	10.195	9.284929	10.41	9.284929	9.38	9.3945	11.4522	0.679454	9.41174	10.018537	11.576717	0.76	0.761174	0.730986	11.012266	down	9.41174	10.018537	-0.606797	-0.892856	0.286058	10.753408	8.035592	52.124701	9.42	10.085	13.805	16.53	10.05
CCL	2022-07-20	10.34	11.1	10.28	11.09	11.09	69,920,800	10.7025	9.739965	11.1	9.739965	9.798	9.4705	11.3556	0.777983	9.669934	10.097905	11.55763	0.82	0.765375	0.739887	8.470339	up	9.669934	10.097905	-0.427971	-0.799879	0.371908	11.026466	7.914534	56.900479	9.765	9.6	13.455	16.27	10.54
CCL	2022-07-21	9.67	9.9	9.42	9.85	9.85	144,225,000	9.71	10.221232	10.221232	9.42	10.026	9.482	11.2698	0.781999	9.697636	10.079541	11.490665	1.67	0.829992	0.832898	8.470339	up	9.697636	10.079541	-0.381905	-0.716284	0.334379	11.045998	7.918002	48.119598	9.765	9.6	12.575	15.635	9.97
CCL	2022-07-22	9.9	9.99	9.15	9.26	9.26	100,507,900	9.575	9.965616	9.99	9.15	10.042	9.4625	11.1712	0.782451	9.630307	10.018835	11.403188	0.84	0.830706	0.833609	8.470339	up	9.630307	10.018835	-0.388527	-0.650733	0.262206	11.027403	7.897597	44.593392	9.765	9.6	12.125	15.455	9.83
CCL	2022-07-25	9.26	9.29	8.84	9.18	9.18	54,848,200	9.1425	9.770308	9.770308	8.84	9.948	9.379	11.0838	0.712578	9.561029	9.956699	11.316004	0.45	0.803513	0.795248	8.470339	up	9.561029	9.956699	-0.395669	-0.59972	0.204051	10.804156	7.953844	44.121268	9.875	9.6	11.935	15.455	9.77
CCL	2022-07-26	9.07	9.1	8.46	8.5	8.5	68,820,200	8.7825	9.456404	9.456404	8.46	9.576	9.2765	10.9886	0.682058	9.397794	9.848795	11.205572	0.72	0.797548	0.787723	8.470339	up	9.397794	9.848795	-0.451001	-0.569976	0.118975	10.640616	7.912384	40.223063	9.78	9.6	11.5425	15.1	9.46
CCL	2022-07-27	8.79	8.89	8.47	8.85	8.85	66,105,600	8.75	9.119452	9.119452	8.47	9.128	9.2025	10.88	0.64078	9.313518	9.77481	11.113197	0.42	0.77058	0.750951	8.470339	up	9.313518	9.77481	-0.461292	-0.548239	0.086947	10.484059	7.920941	43.013869	9.78	9.6	11.5425	15.1	9.35
CCL	2022-07-28	8.97	9.38	8.57	9.1	9.1	58,406,700	9.005	8.934726	9.38	8.57	8.978	9.214	10.7802	0.636548	9.280669	9.724824	11.034248	0.81	0.773396	0.756856	8.470339	up	9.280669	9.724824	-0.444155	-0.527423	0.083267	10.487097	7.940903	44.989466	9.78	9.6	11.48	14.665	9.37
CCL	2022-07-29	9.01	9.18	8.77	9.06	9.06	40,901,800	9.005	8.969863	9.18	8.77	8.938	9.2345	10.664	0.623905	9.24672	9.675578	10.956826	0.41	0.747439	0.72217	8.470339	up	9.24672	9.675578	-0.428858	-0.50771	0.078852	10.48231	7.98669	44.722315	9.78	9.6	11.3025	14.665	9.44
CCL	2022-08-01	8.9	8.98	8.57	8.92	8.92	54,740,900	8.8425	8.987432	8.987432	8.57	8.886	9.2395	10.5656	0.620801	9.196455	9.619609	10.876951	0.49	0.729051	0.698953	8.470339	up	9.196455	9.619609	-0.423154	-0.490798	0.067645	10.481103	7.997897	43.74325	9.78	9.6	11.1075	14.665	9.82
CCL	2022-08-02	8.77	9.64	8.67	9.35	9.35	56,616,000	9.1075	8.914966	9.64	8.67	9.056	9.238	10.481	0.62048	9.220078	9.599638	10.81707	0.97	0.746261	0.726058	8.470339	up	9.220078	9.599638	-0.379561	-0.468551	0.08899	10.478961	7.997039	47.541862	9.225	9.6	10.7775	14.665	10.08
CCL	2022-08-03	9.5	9.81	9.47	9.79	9.79	45,506,500	9.6425	9.011233	9.81	9.011233	9.244	9.2905	10.4142	0.620547	9.307758	9.613739	10.776793	0.46	0.725814	0.699452	8.470339	up	9.307758	9.613739	-0.305981	-0.436037	0.130056	10.531594	8.049406	51.17484	9.225	9.6	10.62	14.665	10.4
CCL	2022-08-04	9.77	9.94	9.6	9.75	9.75	40,094,000	9.765	9.326866	9.94	9.326866	9.374	9.3115	10.347	0.629003	9.375795	9.623833	10.736527	0.34	0.698256	0.663507	8.470339	up	9.375795	9.623833	-0.248037	-0.398437	0.1504	10.569506	8.053494	50.830201	9.2	9.6	10.6625	14.665	10.6
CCL	2022-08-05	9.53	10.05	9.48	9.82	9.82	42,444,200	9.72	9.545933	10.05	9.48	9.526	9.352	10.3082	0.63462	9.444134	9.638363	10.700585	0.57	0.689095	0.654156	8.470339	up	9.444134	9.638363	-0.194229	-0.357595	0.163366	10.621241	8.082759	51.446443	9.255	9.6	10.6425	14.645	10.24
CCL	2022-08-08	10.04	10.49	9.78	10.01	10.01	67,345,200	10.08	9.632967	10.49	9.632967	9.744	9.428	10.2648	0.61672	9.531191	9.665892	10.673503	0.71	0.690588	0.65974	8.470339	up	9.531191	9.665892	-0.134701	-0.313017	0.178315	10.661439	8.194561	53.162328	9.48	9.625	10.3625	14.365	10.57
CCL	2022-08-09	9.71	9.76	9.26	9.47	9.47	51,552,800	9.55	9.856483	9.856483	9.26	9.768	9.445	10.19	0.612746	9.521777	9.651382	10.626307	0.75	0.694832	0.668766	8.470339	up	9.521777	9.651382	-0.129605	-0.276334	0.146729	10.670492	8.219508	47.97324	9.53	9.625	10.3625	14.365	10.92
CCL	2022-08-10	9.89	10.61	9.82	10.34	10.34	71,504,000	10.165	9.703242	10.61	9.703242	9.878	9.512	10.1174	0.634405	9.647657	9.70239	10.615079	1.14	0.726629	0.71589	8.470339	up	9.647657	9.70239	-0.054733	-0.232014	0.177281	10.78081	8.24319	55.508144	9.59	9.765	10.3625	14.365	10.76
CCL	2022-08-11	10.84	10.95	10.44	10.54	10.54	50,079,000	10.6925	9.934121	10.95	9.934121	10.036	9.6035	10.0506	0.644534	9.784941	9.764435	10.612135	0.61	0.718299	0.705301	8.579098	up	9.784941	9.764435	0.020505	-0.18151	0.202015	10.892568	8.314432	57.04817	9.76	9.765	10.3625	14.365	10.78
CCL	2022-08-12	10.71	10.79	10.45	10.72	10.72	39,632,900	10.6675	10.31331	10.79	10.31331	10.216	9.6805	9.9956	0.682167	9.928796	9.835218	10.616365	0.34	0.691277	0.668771	8.613688	up	9.928796	9.835218	0.093578	-0.126493	0.22007	11.044835	8.316165	58.442371	9.81	9.765	10.3625	13.89	10.42
CCL	2022-08-15	10.56	10.79	10.42	10.71	10.71	34,057,500	10.62	10.490405	10.79	10.42	10.356	9.7335	9.9286	0.719812	10.048981	9.900017	10.620037	0.37	0.668329	0.638894	8.688319	up	10.048981	9.900017	0.148965	-0.071401	0.220366	11.173124	8.293876	58.329094	10.105	9.765	10.3625	13.495	9.71
CCL	2022-08-16	10.63	11.38	10.41	11.19	11.19	59,639,300	10.9025	10.555203	11.38	10.41	10.7	9.775	9.8822	0.779301	10.224523	9.995571	10.642388	0.97	0.689877	0.672004	8.878987	up	10.224523	9.995571	0.228952	-0.011331	0.240282	11.333603	8.216397	62.124019	10.32	9.905	10.3275	13.49	9.64
CCL	2022-08-17	10.97	10.97	10.4	10.56	10.56	53,063,700	10.725	10.728851	10.97	10.4	10.744	9.7485	9.8212	0.740265	10.276134	10.037381	10.639157	0.79	0.697029	0.683804	8.878987	up	10.276134	10.037381	0.238754	0.038686	0.200068	11.22903	8.26797	55.039235	10.32	9.92	9.9225	13.150001	8.95
CCL	2022-08-18	10.56	10.57	10.2	10.45	10.45	47,229,500	10.445	10.726926	10.726926	10.2	10.726	9.7785	9.7546	0.756573	10.302883	10.067945	10.631739	0.37	0.673669	0.652423	8.878987	up	10.302883	10.067945	0.234938	0.077937	0.157001	11.291646	8.265354	53.883757	10.32	9.92	9.885	13.150001	8.9
CCL	2022-08-19	10.14	10.24	9.7	9.87	9.87	50,379,400	9.9875	10.585963	10.585963	9.7	10.556	9.809	9.6934	0.746803	10.236286	10.053282	10.601867	0.75	0.679122	0.662181	8.878987	up	10.236286	10.053282	0.183003	0.09895	0.084053	11.302606	8.315394	48.144495	10.32	9.92	9.8975	13.150001	9.22
CCL	2022-08-22	9.54	9.63	9.35	9.39	9.39	35,610,400	9.4775	10.286731	10.286731	9.35	10.292	9.8195	9.6466	0.738929	10.106088	10.00415	10.554343	0.52	0.667756	0.647963	8.878987	up	10.106088	10.00415	0.101937	0.099547	0.00239	11.297357	8.341643	43.970452	10.365	9.92	9.835	12.965	9.83
CCL	2022-08-23	9.48	9.74	9.45	9.54	9.54	37,301,800	9.5525	9.882116	9.882116	9.45	9.962	9.8715	9.6164	0.675015	10.018997	9.969769	10.514565	0.35	0.645059	0.618167	8.878987	up	10.018997	9.969769	0.049229	0.089484	-0.040255	11.22153	8.52147	45.558896	10.365	9.92	9.875	12.965	9.16
CCL	2022-08-24	9.51	10.95	9.49	10.05	10.05	37,870,300	10	9.717308	10.95	9.49	9.86	9.9315	9.6192	0.631358	10.023767	9.975712	10.496347	1.46	0.703269	0.70235	8.878987	up	10.023767	9.975712	0.048055	0.081198	-0.033143	11.194217	8.668783	50.678696	10.365	9.92	9.7525	12.915	7.03
CCL	2022-08-25	10.24	10.69	10.21	10.54	10.54	47,824,200	10.42	9.858654	10.69	9.858654	9.878	10.0035	9.6396	0.613397	10.103187	10.017511	10.498058	0.64	0.69875	0.696115	8.878987	up	10.103187	10.017511	0.085676	0.082094	0.003583	11.230293	8.776707	55.052343	10.365	9.92	9.6825	12.820001	6.85
CCL	2022-08-26	10.62	10.86	9.97	9.97	9.97	46,325,500	10.355	10.139327	10.86	9.97	9.898	10.049	9.6422	0.572087	10.082697	10.013992	10.47735	0.89	0.712411	0.715504	8.878987	up	10.082697	10.013992	0.068705	0.079416	-0.010711	11.193173	8.904827	49.548077	10.365	9.92	9.6825	12.33	7.76

Subsets and Splits

No community queries yet

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