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	2022-08-29	9.76	10.04	9.64	9.83	9.83	31,611,600	9.8175	10.247163	10.247163	9.64	9.986	10.0945	9.6638	0.510433	10.043821	10.000363	10.451964	0.4	0.690095	0.683953	8.878987	up	10.043821	10.000363	0.043458	0.072224	-0.028766	11.115366	9.073634	48.271485	10.16	9.92	9.6825	11.86	7.43
CCL	2022-08-30	10.07	10.33	9.57	9.77	9.77	41,537,700	9.935	10.032332	10.33	9.57	10.032	10.1155	9.6672	0.486258	10.001694	9.983299	10.42522	0.76	0.695089	0.691558	8.878987	up	10.001694	9.983299	0.018396	0.061459	-0.043063	11.088017	9.142983	47.704214	10.15	9.92	9.7375	11.565	6.98
CCL	2022-08-31	9.91	9.96	9.45	9.46	9.46	43,196,800	9.695	9.983666	9.983666	9.45	9.914	10.099	9.665	0.503189	9.918357	9.944536	10.387369	0.51	0.681868	0.673402	8.878987	up	9.918357	9.944536	-0.026179	0.043931	-0.07011	11.105378	9.092622	44.776399	10.15	9.925	9.69	11.53	6.76
CCL	2022-09-01	9.29	9.36	8.94	9.35	9.35	43,701,600	9.235	9.839333	9.839333	8.94	9.676	10.079	9.6596	0.525256	9.830917	9.900496	10.346687	0.52	0.670306	0.658062	8.878987	up	9.830917	9.900496	-0.069579	0.021229	-0.090808	11.129512	9.028488	43.750313	9.945	9.975	9.69	11.53	6.38
CCL	2022-09-02	9.59	9.71	9.27	9.37	9.37	39,677,800	9.485	9.537166	9.71	9.27	9.556	10.0565	9.654	0.546157	9.760007	9.8612	10.308386	0.44	0.653856	0.636256	8.878987	up	9.760007	9.8612	-0.101193	-0.003255	-0.097938	11.148813	8.964187	44.001579	9.945	9.975	9.69	11.53	6.64
CCL	2022-09-06	9.55	9.72	9.15	9.44	9.44	35,375,100	9.465	9.511083	9.72	9.15	9.478	10.028	9.6258	0.563314	9.710775	9.83	10.274332	0.57	0.647866	0.62963	8.878987	up	9.710775	9.83	-0.119225	-0.026449	-0.092776	11.154627	8.901373	44.928813	9.945	9.975	9.69	11.53	7.31
CCL	2022-09-07	9.39	9.87	9.39	9.82	9.82	38,557,200	9.6175	9.488042	9.87	9.39	9.488	10.0455	9.6112	0.550354	9.727579	9.829259	10.256515	0.48	0.635875	0.614667	8.878987	up	9.727579	9.829259	-0.10168	-0.041496	-0.060185	11.146207	8.944793	49.789303	9.9	10.025	9.69	11.53	7.1
CCL	2022-09-08	9.57	10.1	9.54	10.08	10.08	41,765,200	9.8225	9.552771	10.1	9.54	9.612	10.0325	9.6062	0.546085	9.781798	9.847833	10.249593	0.56	0.630456	0.6092	8.878987	up	9.781798	9.847833	-0.066035	-0.046403	-0.019632	11.124671	8.940329	52.855242	9.9	10.16	9.4125	11.465	7.13
CCL	2022-09-09	10.23	10.52	10.21	10.4	10.4	47,276,400	10.34	9.687635	10.52	9.687635	9.822	10.0255	9.6368	0.540102	9.876906	9.888734	10.255491	0.44	0.616852	0.59228	8.878987	up	9.876906	9.888734	-0.011828	-0.039488	0.02766	11.105704	8.945296	56.385147	9.73	10.16	9.4125	11.15	7.27
CCL	2022-09-12	10.54	10.79	10.4	10.6	10.6	34,324,800	10.5825	10.013818	10.79	10.013818	10.068	10.0195	9.6758	0.532595	9.988151	9.94142	10.269001	0.39	0.600648	0.572052	8.878987	up	9.988151	9.94142	0.04673	-0.022245	0.068975	11.08469	8.95431	58.477697	9.865	10.16	9.4	11.15	8.08
CCL	2022-09-13	10.07	10.46	9.96	10.24	10.24	41,934,000	10.1825	10.298159	10.46	9.96	10.228	9.996	9.7042	0.510432	10.026897	9.963537	10.267864	0.64	0.603459	0.578847	8.878987	up	10.026897	9.963537	0.063359	-0.005124	0.068483	11.016864	8.975136	53.501847	9.865	10.16	9.4275	11.15	7.68
CCL	2022-09-14	10.14	10.59	9.93	10.57	10.57	38,845,700	10.3075	10.240329	10.59	9.93	10.378	9.965	9.728	0.449263	10.110451	10.008461	10.279712	0.66	0.607498	0.586962	8.878987	up	10.110451	10.008461	0.101991	0.016299	0.085692	10.863525	9.066475	57.104977	9.865	10.16	9.5525	11.15	8
CCL	2022-09-15	10.46	11.19	10.45	10.92	10.92	59,124,100	10.755	10.273915	11.19	10.273915	10.546	9.983	9.7716	0.480483	10.234997	10.075982	10.304822	0.74	0.616962	0.602266	9.013202	up	10.234997	10.075982	0.159015	0.044842	0.114173	10.943967	9.022033	60.592832	10.17	10.16	9.5775	11.15	8.2
CCL	2022-09-16	10.71	10.81	10.46	10.76	10.76	47,810,800	10.685	10.514457	10.81	10.46	10.618	9.9985	9.8002	0.500907	10.315767	10.12665	10.322672	0.46	0.60575	0.58804	9.013202	up	10.315767	10.12665	0.189117	0.073697	0.11542	11.000315	8.996685	58.260645	10.17	10.16	9.6775	11.15	8.22
CCL	2022-09-19	10.66	11.14	10.62	10.78	10.78	37,564,600	10.8	10.599729	11.14	10.599729	10.654	10.044	9.8356	0.529154	10.387187	10.175046	10.340606	0.52	0.599625	0.581236	9.136293	up	10.387187	10.175046	0.212141	0.101386	0.110755	11.102308	8.985692	58.475793	10.29	10.16	9.7625	11.15	8.62
CCL	2022-09-20	10.88	10.99	10.4	10.42	10.42	47,008,400	10.6725	10.699864	10.99	10.4	10.69	10.0955	9.8742	0.511998	10.392235	10.193191	10.34372	0.59	0.598938	0.582112	9.136293	up	10.392235	10.193191	0.199044	0.120918	0.078127	11.119496	9.071504	53.16371	10.365	10.16	9.7875	11.15	8.67
CCL	2022-09-21	10.32	10.36	9.7	9.71	9.71	67,793,100	10.0225	10.686182	10.686182	9.7	10.518	10.104	9.8858	0.503633	10.287276	10.157399	10.318868	0.72	0.607585	0.595901	9.136293	up	10.287276	10.157399	0.129877	0.12271	0.007168	11.111266	9.096734	44.565168	10.445	10.16	9.935	11.15	8.65
CCL	2022-09-22	9.74	9.93	9.4	9.64	9.64	62,079,500	9.6775	10.354341	10.354341	9.4	10.262	10.0835	9.8986	0.514181	10.187695	10.119073	10.292246	0.53	0.602043	0.589311	9.136293	up	10.187695	10.119073	0.068622	0.111892	-0.04327	11.111861	9.055139	43.812792	10.295	10.065	10.1125	11.08	8.94
CCL	2022-09-23	9.23	9.34	8.74	8.95	8.95	79,394,400	9.065	10.015921	10.015921	8.74	9.9	10.004	9.9034	0.560699	9.997281	10.032475	10.239609	0.9	0.623326	0.62038	10.901139	down	9.997281	10.032475	-0.035195	0.082475	-0.117669	11.125398	8.882602	37.154193	9.965	9.965	10.12	10.995	9.06
CCL	2022-09-26	8.99	9.36	8.88	8.9	8.9	56,042,300	9.0325	9.54046	9.54046	8.88	9.524	9.9505	9.8978	0.612746	9.828468	9.948588	10.187075	0.48	0.613088	0.606342	10.901139	down	9.828468	9.948588	-0.12012	0.041956	-0.162076	11.175992	8.725008	36.718706	9.965	9.965	10.12	10.955	9.05
CCL	2022-09-27	9.2	9.55	9.02	9.22	9.22	64,007,800	9.2475	9.28648	9.55	9.02	9.284	9.92	9.8892	0.633877	9.734858	9.894619	10.14915	0.65	0.615725	0.610708	10.901139	down	9.734858	9.894619	-0.159761	0.001612	-0.161373	11.187754	8.652246	41.448777	9.965	9.965	10.12	10.955	8.69
CCL	2022-09-28	9.2	9.85	9.13	9.83	9.83	65,649,300	9.5025	9.26699	9.85	9.13	9.308	9.923	9.8786	0.633271	9.749495	9.889832	10.136635	0.72	0.623173	0.621637	10.901139	down	9.749495	9.889832	-0.140337	-0.026778	-0.11356	11.189543	8.656457	49.238023	9.94	9.965	10.1425	10.83	8.83
CCL	2022-09-29	9.61	9.66	9.02	9.16	9.16	57,340,600	9.3625	9.384745	9.66	9.02	9.212	9.908	9.84	0.648193	9.658803	9.83577	10.098335	0.81	0.636518	0.640473	10.901139	down	9.658803	9.83577	-0.176967	-0.056815	-0.120152	11.204385	8.611615	42.543465	9.94	9.965	10.1425	10.475	9
CCL	2022-09-30	8.45	8.51	7.01	7.03	7.03	237,674,800	7.75	9.373623	9.373623	7.01	8.828	9.792	9.7836	0.908594	9.254372	9.627936	9.978008	2.15	0.744624	0.791426	10.134277	down	9.254372	9.627936	-0.373563	-0.120165	-0.253398	11.609188	7.974812	29.030188	9	9.1	10.1425	10.085	8.76
CCL	2022-10-03	7.17	7.19	6.58	6.85	6.85	104,262,100	6.9475	8.561811	8.561811	6.58	8.418	9.666	9.7354	1.12027	8.884469	9.422163	9.855341	0.61	0.735008	0.773283	9.20485	down	8.884469	9.422163	-0.537694	-0.203671	-0.334023	11.906539	7.425461	28.214584	8.47	8.885	10.1425	9.74	9.1
CCL	2022-10-04	7.1	7.82	7.08	7.76	7.76	117,870,500	7.44	7.754656	7.82	7.08	8.126	9.582	9.707	1.19837	8.711474	9.299039	9.773171	0.97	0.751793	0.792955	9.20485	down	8.711474	9.299039	-0.587566	-0.28045	-0.307116	11.97874	7.18526	37.738249	8.255	8.885	10.1425	9.74	8.56
CCL	2022-10-05	7.47	7.57	7.17	7.43	7.43	82,831,500	7.41	7.597328	7.597328	7.17	7.646	9.4625	9.6856	1.289116	8.514324	9.160592	9.681282	0.59	0.740236	0.772659	9.20485	down	8.514324	9.160592	-0.646268	-0.353614	-0.292655	12.040732	6.884268	35.879294	8.215	8.885	10.04	9.74	9.78
CCL	2022-10-06	7.37	7.61	6.97	6.98	6.98	86,819,900	7.2325	7.503664	7.61	6.97	7.21	9.3075	9.6482	1.393133	8.278274	8.999067	9.575349	0.64	0.733077	0.759393	9.20485	down	8.278274	8.999067	-0.720793	-0.427049	-0.293743	12.093766	6.521234	33.45892	8.215	8.885	10.035	9.74	10.35
CCL	2022-10-07	6.9	6.99	6.57	6.76	6.76	82,260,200	6.805	7.368082	7.368082	6.57	7.156	9.1255	9.6014	1.478073	8.044693	8.83321	9.464944	0.42	0.710714	0.725454	8.956362	down	8.044693	8.83321	-0.788517	-0.499343	-0.289174	12.081646	6.169354	32.311326	8.21	8.88	10.0375	9.74	10.6
CCL	2022-10-10	6.73	6.82	6.15	6.38	6.38	82,505,700	6.52	7.086541	7.086541	6.15	7.062	8.9145	9.5478	1.555677	7.788587	8.651491	9.343965	0.67	0.707806	0.719909	8.644726	down	7.788587	8.651491	-0.862904	-0.572055	-0.290849	12.025854	5.803146	30.373492	8	8.67	9.96	9.74	11.16
CCL	2022-10-11	6.42	6.74	6.11	6.64	6.64	73,379,000	6.4775	6.80327	6.80327	6.11	6.838	8.7345	9.5022	1.601823	7.611881	8.502491	9.237928	0.63	0.702248	0.710918	8.557753	down	7.611881	8.502491	-0.89061	-0.635766	-0.254844	11.938146	5.530854	33.320157	7.885	8.65	9.96	9.74	9.63
CCL	2022-10-12	6.64	7.39	6.55	7.31	7.31	97,735,700	6.9725	6.640385	7.39	6.55	6.814	8.5715	9.4614	1.57078	7.565438	8.414159	9.162323	0.84	0.712088	0.723826	8.557753	down	7.565438	8.414159	-0.848721	-0.678357	-0.170364	11.71306	5.42994	40.328413	7.31	8.65	9.96	9.74	9.51
CCL	2022-10-13	6.99	7.32	6.85	7.1	7.1	81,275,600	7.065	6.806443	7.32	6.806443	6.838	8.3805	9.4076	1.500875	7.493832	8.316814	9.081447	0.47	0.694796	0.698443	8.557753	down	7.493832	8.316814	-0.822982	-0.707282	-0.1157	11.38225	5.37875	38.946708	6.965	8.65	9.9625	9.74	9.47
CCL	2022-10-14	7.27	7.43	7.01	7.13	7.13	63,672,500	7.21	6.935721	7.43	6.935721	6.912	8.199	9.3552	1.415009	7.437858	8.228901	9.00492	0.42	0.675167	0.670599	8.557753	down	7.437858	8.228901	-0.791044	-0.724034	-0.067009	11.029019	5.368981	39.266831	6.965	8.65	10.03	9.74	9.32
CCL	2022-10-17	7.38	7.47	7.17	7.27	7.27	52,393,700	7.3225	7.072861	7.47	7.072861	7.09	8.0235	9.3042	1.290211	7.412034	8.157872	8.936884	0.34	0.651227	0.637539	8.557753	down	7.412034	8.157872	-0.745838	-0.728395	-0.017443	10.603922	5.443078	40.826129	6.86	8.65	9.945	9.74	9.47
CCL	2022-10-18	7.7	8.24	7.68	8.08	8.08	116,496,300	7.925	7.19768	8.24	7.19768	7.378	7.9065	9.2656	1.16109	7.514798	8.152103	8.90328	0.97	0.673996	0.670785	8.557753	down	7.514798	8.152103	-0.637306	-0.710177	0.072871	10.228679	5.584321	48.986825	7.175	8.65	10.0125	9.74	9.73
CCL	2022-10-19	8.02	8.14	7.62	7.68	7.68	70,897,600	7.865	7.56134	8.14	7.56134	7.452	7.805	9.2298	1.081108	7.540213	8.117133	8.855309	0.52	0.662997	0.655707	8.557753	down	7.540213	8.117133	-0.576919	-0.683526	0.106606	9.967216	5.642784	45.639501	7.175	8.65	10.0125	9.74	9.73
CCL	2022-10-20	7.72	8.29	7.71	8	8	59,658,500	7.93	7.71317	8.29	7.71	7.632	7.723	9.183	0.993225	7.61095	8.108456	8.821767	0.61	0.659211	0.651136	8.557753	down	7.61095	8.108456	-0.497507	-0.646322	0.148815	9.70945	5.73655	48.661776	7.2	8.65	10.0125	9.765	9.32
CCL	2022-10-21	7.93	8.22	7.79	8.2	8.2	57,281,000	8.035	7.821585	8.22	7.79	7.846	7.6855	9.1362	0.957994	7.701573	8.115237	8.797384	0.43	0.642839	0.629022	8.557753	down	7.701573	8.115237	-0.413664	-0.59979	0.186126	9.601488	5.769512	50.513605	7.2	8.625	10.165	9.765	9.75
CCL	2022-10-24	8.11	8.28	7.92	8.22	8.22	51,101,500	8.1325	7.928293	8.28	7.92	8.036	7.6515	9.0862	0.924089	7.781331	8.122998	8.774742	0.36	0.622636	0.60212	8.557753	down	7.781331	8.122998	-0.341667	-0.548166	0.206499	9.499677	5.803323	50.705096	7.42	8.625	10.165	9.905	9.93
CCL	2022-10-25	8.27	8.68	8.21	8.62	8.62	52,082,000	8.445	8.030396	8.68	8.030396	8.144	7.6215	9.0444	0.879134	7.910357	8.159813	8.768673	0.47	0.611734	0.588908	6.678275	up	7.910357	8.159813	-0.249456	-0.488424	0.238968	9.379768	5.863232	54.497471	7.765	8.55	10.225	9.905	9.97
CCL	2022-10-26	8.59	9.13	8.57	8.67	8.67	58,695,700	8.74	8.237698	9.13	8.237698	8.342	7.5635	8.994	0.755306	8.027225	8.197604	8.764804	0.56	0.608038	0.586017	7.091948	up	8.027225	8.197604	-0.170379	-0.424815	0.254436	9.074112	6.052888	54.963878	8.07	8.235	10.2625	9.905	10
CCL	2022-10-27	8.8	8.96	8.64	8.65	8.65	48,689,900	8.7625	8.488849	8.96	8.488849	8.472	7.538	8.9558	0.705539	8.123037	8.231115	8.760302	0.32	0.587464	0.559416	7.121753	up	8.123037	8.231115	-0.108078	-0.361467	0.253389	8.949078	6.126922	54.722255	8.15	8.02	10.3025	9.905	9.68
CCL	2022-10-28	8.56	8.95	8.48	8.94	8.94	42,739,400	8.7325	8.625675	8.95	8.48	8.62	7.6335	8.9256	0.7603	8.248723	8.283625	8.767349	0.47	0.579074	0.550474	7.121753	up	8.248723	8.283625	-0.034902	-0.296154	0.261253	9.154099	6.112901	57.630724	8.375	7.98	10.18	9.905	9.3
CCL	2022-10-31	9.02	9.15	8.8	9.06	9.06	49,289,000	9.0075	8.679087	9.15	8.679087	8.788	7.744	8.9094	0.799996	8.373535	8.341134	8.778825	0.35	0.562711	0.530427	7.38372	up	8.373535	8.341134	0.032401	-0.230443	0.262844	9.343992	6.144008	58.809799	8.385	7.98	9.965	9.92	8.89
CCL	2022-11-01	9.39	9.49	9.04	9.05	9.05	52,041,000	9.2425	8.843294	9.49	8.843294	8.874	7.8085	8.9026	0.851687	8.477607	8.393643	8.789459	0.45	0.554661	0.522384	7.697848	up	8.477607	8.393643	0.083964	-0.167562	0.251526	9.511875	6.105125	58.663292	8.6	7.98	9.965	9.92	9.03
CCL	2022-11-02	9.01	9.26	8.65	8.69	8.69	52,525,000	8.9025	9.042897	9.26	8.65	8.878	7.8715	8.8856	0.868649	8.510283	8.415595	8.785559	0.61	0.558613	0.531146	7.697848	up	8.510283	8.415595	0.094687	-0.115112	0.209799	9.608797	6.134203	53.496476	8.64	7.98	9.965	9.92	8.87
CCL	2022-11-03	8.34	9.07	8.25	8.83	8.83	63,837,000	8.6225	8.972698	9.07	8.25	8.914	7.964	8.8612	0.867218	8.55947	8.446292	8.787302	0.82	0.577284	0.560031	7.697848	up	8.55947	8.446292	0.113178	-0.069454	0.182632	9.698436	6.229564	55.150803	8.705	7.885	9.9525	9.92	9.01
CCL	2022-11-04	9.12	9.32	8.84	9	9	51,717,100	9.07	8.797599	9.32	8.797599	8.926	8.076	8.8304	0.847972	8.627244	8.487307	8.795643	0.49	0.571049	0.553028	7.697848	up	8.627244	8.487307	0.139936	-0.027576	0.167512	9.771944	6.380056	57.14445	8.85	7.8	9.9525	9.92	8.91
CCL	2022-11-07	9.07	9.08	8.57	8.76	8.76	46,375,900	8.87	8.9338	9.08	8.57	8.866	8.195	8.8062	0.759858	8.647668	8.507507	8.794245	0.51	0.566689	0.548725	7.697848	up	8.647668	8.507507	0.140161	0.005971	0.13419	9.714716	6.675284	53.526915	8.87	7.8	9.05	9.195	8.93
CCL	2022-11-08	8.91	9.23	8.83	9.1	9.1	53,290,100	9.0175	8.9019	9.23	8.83	8.876	8.318	8.7916	0.69087	8.717257	8.551395	8.806236	0.47	0.559782	0.540853	7.697848	up	8.717257	8.551395	0.165862	0.03795	0.127913	9.69974	6.93626	57.620011	8.87	7.8	8.6775	8.98	8.63
CCL	2022-11-09	9	9.02	8.52	8.56	8.56	41,664,900	8.775	8.9597	9.02	8.52	8.85	8.3805	8.7674	0.650226	8.693064	8.552033	8.796579	0.58	0.561226	0.544767	7.697848	up	8.693064	8.552033	0.141031	0.058566	0.082465	9.680953	7.080047	50.076343	8.87	7.8	8.57	8.98	8.45
CCL	2022-11-10	9.12	9.81	9.08	9.78	9.78	84,559,500	9.4475	8.86735	9.81	8.86735	9.04	8.5145	8.7738	0.648597	8.860285	8.642993	8.835145	1.25	0.610425	0.615291	7.697848	up	8.860285	8.642993	0.217292	0.090311	0.126981	9.811695	7.217305	62.137085	9.03	7.96	8.55	8.98	8.09
CCL	2022-11-11	10.17	10.45	9.76	10.35	10.35	69,889,400	10.1825	9.157425	10.45	9.157425	9.31	8.6755	8.7938	0.685439	9.089472	8.769438	8.894551	0.69	0.616109	0.622762	8.236715	up	9.089472	8.769438	0.320034	0.136256	0.183778	10.046377	7.304623	66.24065	9.35	8.28	8.55	8.98	8.1
CCL	2022-11-14	10.41	10.75	10.22	10.6	10.6	70,950,200	10.495	9.669962	10.75	9.669962	9.678	8.842	8.8184	0.729113	9.321861	8.905035	8.961431	0.53	0.609958	0.613485	8.644544	up	9.321861	8.905035	0.416826	0.19237	0.224456	10.300227	7.383773	67.884679	9.5	8.43	8.545	8.975	8.48
CCL	2022-11-15	10.99	11.49	10.96	11.16	11.16	106,425,900	11.15	10.082481	11.49	10.082481	10.09	8.996	8.8528	0.871136	9.604651	9.07207	9.04765	0.89	0.629961	0.641137	9.301589	up	9.604651	9.07207	0.532582	0.260412	0.27217	10.738272	7.253728	71.260833	9.87	8.8	8.335	8.765	7.88
CCL	2022-11-16	9.78	9.82	9.49	9.63	9.63	124,544,100	9.68	10.616241	10.616241	9.49	10.304	9.0935	8.849	0.82394	9.608551	9.113398	9.070487	1.67	0.704249	0.744023	9.301589	up	9.608551	9.113398	0.495153	0.30736	0.187793	10.741379	7.445621	54.426128	10.005	9.02	8.2675	8.745	7.81
CCL	2022-11-17	9.37	9.57	9.15	9.51	9.51	45,732,600	9.4	10.14812	10.14812	9.15	10.25	9.169	8.8376	0.786812	9.593389	9.142776	9.087723	0.48	0.688232	0.717621	9.301589	up	9.593389	9.142776	0.450614	0.336011	0.114603	10.742623	7.595377	53.361358	10.005	9.17	7.98	8.745	7.67
CCL	2022-11-18	9.7	9.73	9.39	9.47	9.47	38,882,000	9.5725	9.77406	9.77406	9.39	10.074	9.2325	8.819	0.755101	9.574406	9.167015	9.102714	0.34	0.663358	0.679859	9.301589	up	9.574406	9.167015	0.407392	0.350287	0.057105	10.742702	7.722298	52.989224	10.005	9.25	7.8075	8.745	7.67
CCL	2022-11-21	9.46	9.53	9.13	9.32	9.32	38,776,300	9.36	9.67328	9.67328	9.13	9.818	9.2875	8.7934	0.716548	9.535267	9.178347	9.111235	0.4	0.644547	0.651873	9.301589	up	9.535267	9.178347	0.35692	0.351614	0.005306	10.720596	7.854404	51.537734	10.005	9.33	7.8075	8.745	8.08
CCL	2022-11-22	9.36	9.56	9.18	9.47	9.47	36,685,900	9.3925	9.51664	9.56	9.18	9.48	9.33	8.778	0.699887	9.525226	9.199951	9.125304	0.38	0.62565	0.624686	9.301589	up	9.525226	9.199951	0.325275	0.346346	-0.021071	10.729774	7.930226	52.926371	10.285	9.555	7.755	8.745	8.06
CCL	2022-11-23	9.49	9.78	9.39	9.73	9.73	44,422,600	9.5975	9.45457	9.78	9.39	9.5	9.383	8.7612	0.687299	9.55673	9.239214	9.149018	0.39	0.608818	0.601217	9.301589	up	9.55673	9.239214	0.317516	0.34058	-0.023064	10.757598	8.008402	55.316383	10.31	9.555	7.9125	8.745	7.97
CCL	2022-11-25	9.7	9.93	9.64	9.73	9.73	23,780,800	9.75	9.526035	9.93	9.526035	9.544	9.437	8.7374	0.668857	9.583387	9.275568	9.171801	0.29	0.586046	0.570095	9.301589	up	9.583387	9.275568	0.307818	0.334028	-0.026209	10.774714	8.099286	55.316383	10.31	9.6	7.9125	8.745	8.74
CCL	2022-11-28	9.58	9.73	9.27	9.32	9.32	32,078,200	9.475	9.638018	9.73	9.27	9.514	9.456	8.7086	0.659325	9.542866	9.278859	9.177613	0.46	0.577042	0.559086	9.301589	up	9.542866	9.278859	0.264006	0.320023	-0.056017	10.77465	8.13735	50.616427	10.31	9.64	7.925	8.745	8.95
CCL	2022-11-29	9.36	9.79	9.32	9.75	9.75	46,085,800	9.555	9.556509	9.79	9.32	9.6	9.4905	8.688	0.655555	9.574732	9.313759	9.20006	0.47	0.569396	0.550177	9.301589	up	9.574732	9.313759	0.260974	0.308213	-0.04724	10.80161	8.17939	54.940524	9.53	9.705	7.9125	8.745	9.2
CCL	2022-11-30	9.81	9.94	9.41	9.93	9.93	65,648,500	9.7725	9.555754	9.94	9.41	9.692	9.5345	8.6782	0.653963	9.629389	9.359406	9.228685	0.53	0.566582	0.54816	9.301589	up	9.629389	9.359406	0.269983	0.300567	-0.030585	10.842427	8.226573	56.651621	9.535	9.85	8.0225	8.745	9.47
CCL	2022-12-01	9.96	10.29	9.9	9.97	9.97	52,863,100	10.03	9.664127	10.29	9.664127	9.74	9.5985	8.6834	0.629129	9.681791	9.404635	9.257756	0.39	0.553969	0.532344	9.301589	up	9.681791	9.404635	0.277155	0.295885	-0.01873	10.856757	8.340243	57.042016	9.71	9.87	8.1575	8.745	9.68
CCL	2022-12-02	9.73	10.04	9.45	10	10	48,326,900	9.805	9.847064	10.04	9.45	9.794	9.657	8.6906	0.607948	9.730746	9.448737	9.286864	0.59	0.556543	0.538109	9.301589	up	9.730746	9.448737	0.282009	0.29311	-0.0111	10.872896	8.441104	57.352239	9.71	9.87	8.1525	8.745	9.86
CCL	2022-12-05	9.89	10.27	9.63	9.68	9.68	52,424,100	9.8675	9.826032	10.27	9.63	9.866	9.691	8.7052	0.587957	9.722939	9.465867	9.302281	0.64	0.562504	0.548298	9.301589	up	9.722939	9.465867	0.257072	0.285902	-0.02883	10.866914	8.515086	52.959016	9.735	9.87	8.085	8.745	10.28
CCL	2022-12-06	9.7	9.76	9.17	9.3	9.3	50,508,400	9.4825	9.846766	9.846766	9.17	9.776	9.718	8.7132	0.554395	9.657871	9.453581	9.302191	0.59	0.564468	0.552468	11.122405	down	9.657871	9.453581	0.204291	0.26958	-0.065289	10.82679	8.60921	48.233989	9.73	9.87	8.1775	8.65	10.51
CCL	2022-12-07	9.22	9.35	8.86	8.89	8.89	52,196,200	9.08	9.664633	9.664633	8.86	9.568	9.7075	8.7066	0.568524	9.539737	9.411834	9.286027	0.49	0.559149	0.546222	10.743665	down	9.539737	9.411834	0.127903	0.241245	-0.113341	10.844548	8.570452	43.703307	9.575	9.87	8.1825	8.65	10.88
CCL	2022-12-08	9	9.24	8.94	9.03	9.03	37,881,700	9.0525	9.372316	9.372316	8.94	9.38	9.731	8.6906	0.526777	9.461316	9.38355	9.275987	0.35	0.54421	0.526599	10.669798	down	9.461316	9.38355	0.077766	0.208549	-0.130783	10.784553	8.677447	45.582945	9.575	9.87	8.29	8.65	10.43
CCL	2022-12-09	9.02	9.13	8.85	8.87	8.87	37,684,100	8.9675	9.212408	9.212408	8.85	9.154	9.6855	8.6848	0.56054	9.370344	9.345509	9.260066	0.28	0.525338	0.50194	10.495819	down	9.370344	9.345509	0.024835	0.171806	-0.146971	10.80658	8.56442	43.783739	9.57	9.87	8.31	8.65	10.12
CCL	2022-12-12	8.77	9.01	8.57	9.01	9.01	44,353,700	8.84	9.089954	9.089954	8.57	9.02	9.6185	8.7244	0.557006	9.314907	9.320657	9.250259	0.44	0.519242	0.495746	10.277237	down	9.314907	9.320657	-0.00575	0.136295	-0.142045	10.732512	8.504488	45.799659	9.43	10.005	8.295	8.65	10.47
CCL	2022-12-13	9.6	9.67	8.72	8.91	8.91	62,156,900	9.225	8.964977	9.67	8.72	8.942	9.534	8.7656	0.52769	9.252613	9.290238	9.236916	0.95	0.550011	0.541171	10.277237	down	9.252613	9.290238	-0.037624	0.101511	-0.139135	10.58938	8.47862	44.570204	9.43	10.005	8.325	8.65	10.72
CCL	2022-12-14	8.88	9.11	8.71	8.93	8.93	57,877,700	8.9075	9.094989	9.11	8.71	8.95	9.4225	8.789	0.381339	9.202981	9.263553	9.22488	0.4	0.539296	0.527054	10.277237	down	9.202981	9.263553	-0.060573	0.069094	-0.129667	10.185179	8.659821	44.888847	9.42	10.005	8.335	8.65	10.68
CCL	2022-12-15	8.72	8.95	8.47	8.63	8.63	52,117,200	8.6925	9.001244	9.001244	8.47	8.87	9.3725	8.813	0.416626	9.11483	9.216624	9.201551	0.48	0.53506	0.522349	10.277046	down	9.11483	9.216624	-0.101794	0.034917	-0.13671	10.205753	8.539247	41.074586	9.37	9.98	8.335	8.65	10.88
CCL	2022-12-16	8.49	8.7	8.35	8.45	8.45	43,358,200	8.4975	8.846872	8.846872	8.35	8.786	9.3195	8.8424	0.46305	9.012548	9.159837	9.172078	0.35	0.521842	0.505114	10.040341	down	9.012548	9.159837	-0.147288	-0.001524	-0.145764	10.2456	8.3934	38.936782	9.055	9.92	8.335	8.65	10.63
CCL	2022-12-19	8.48	8.49	8.02	8.09	8.09	41,998,400	8.27	8.672186	8.672186	8.02	8.602	9.2505	8.869	0.536445	8.870618	9.080589	9.129644	0.47	0.518139	0.501602	9.759807	down	8.870618	9.080589	-0.209972	-0.043214	-0.166758	10.32339	8.17761	35.011912	8.845	9.755	8.495	8.65	11.02
CCL	2022-12-20	7.95	8.27	7.93	8.1	8.1	49,501,000	8.0625	8.471093	8.471093	7.93	8.44	9.1895	8.9034	0.594364	8.752061	9.007953	9.089266	0.34	0.505414	0.485442	9.556326	down	8.752061	9.007953	-0.255892	-0.085749	-0.170143	10.378227	8.000773	35.207289	8.8	9.71	8.815	8.65	10.64
CCL	2022-12-21	7.88	8.79	7.78	8.48	8.48	77,709,700	8.2325	8.266797	8.79	7.78	8.35	9.14	8.9402	0.610772	8.710206	8.968846	9.065373	1.01	0.541456	0.537898	9.556326	down	8.710206	8.968846	-0.25864	-0.120328	-0.138312	10.361543	7.918457	42.305406	8.725	9.635	8.965	8.65	10.82
CCL	2022-12-22	8.47	8.5	7.63	7.88	7.88	64,849,100	8.12	8.249648	8.5	7.63	8.2	9.0475	8.9516	0.655189	8.582482	8.88819	9.018888	0.87	0.564924	0.571108	9.556326	down	8.582482	8.88819	-0.305709	-0.157404	-0.148305	10.357878	7.737122	35.662203	8.65	8.96	9.335	8.8	11.34
CCL	2022-12-23	7.86	7.94	7.53	7.81	7.81	39,623,700	7.785	8.184824	8.184824	7.53	8.072	8.9515	8.9658	0.689678	8.463638	8.808324	8.97148	0.41	0.553858	0.554997	9.399992	down	8.463638	8.808324	-0.344686	-0.19486	-0.149826	10.330856	7.572144	34.972223	8.6	8.91	9.5125	8.8	12.04
CCL	2022-12-27	7.78	7.9	7.55	7.67	7.67	37,674,800	7.725	7.984912	7.984912	7.55	7.988	8.869	8.9766	0.74012	8.34154	8.724004	8.920442	0.35	0.539296	0.534498	9.328493	down	8.34154	8.724004	-0.382464	-0.232381	-0.150083	10.34924	7.38876	33.573167	8.32	8.91	9.5875	8.8	11.8
CCL	2022-12-28	7.71	7.91	7.63	7.67	7.67	34,112,400	7.73	7.854956	7.91	7.63	7.902	8.765	8.9846	0.755781	8.238226	8.64593	8.871405	0.28	0.520775	0.509048	9.297143	down	8.238226	8.64593	-0.407703	-0.267445	-0.140258	10.276562	7.253438	33.573167	8.24	8.91	9.6275	8.8	11.87
CCL	2022-12-29	7.73	8.1	7.7	8.08	8.08	38,092,700	7.9025	7.792478	8.1	7.7	7.822	8.6725	8.9846	0.717957	8.213884	8.604009	8.84037	0.43	0.514291	0.501143	9.297143	down	8.213884	8.604009	-0.390125	-0.291981	-0.098144	10.108413	7.236587	41.519201	8.16	8.91	9.6675	8.8	12.19
CCL	2022-12-30	7.98	8.22	7.93	8.06	8.06	30,690,600	8.0475	7.847489	8.22	7.847489	7.858	8.577	8.9922	0.661061	8.190209	8.563712	8.809767	0.29	0.49827	0.480029	9.297143	down	8.190209	8.563712	-0.373503	-0.308286	-0.065217	9.899121	7.254879	41.259923	8.16	8.91	9.92	8.8	11.87
RCL	2000-01-03	49.0625	49.1875	45.375	46.375	33.056667	592,200	47.5	47.427815	49.1875	45.375	47.025	47.915625	50.145	1.931312	47.37507	48.258317	48.680169	3.9375	1.893351	1.888032	50.14931	down	47.37507	48.258317	-0.883247	-0.965251	0.082004	51.778248	44.053002	44.056833	47.46875	49.65625	52.90625	50.5625	45
RCL	2000-01-04	46.375	46.375	44.8125	44.8125	31.942894	330,200	45.59375	47.463908	47.463908	44.8125	46.75	47.55625	50.06	1.795222	46.980828	48.003071	48.528495	1.5625	1.869719	1.855479	50.14931	down	46.980828	48.003071	-1.022243	-0.97665	-0.045593	51.146693	43.965807	40.186093	47.21875	49.40625	53.875	50.6875	45
RCL	2000-01-05	45.0625	47.625	44.5	47.5625	33.90313	525,300	46.1875	46.528829	47.625	44.5	47.175	47.303125	50.03375	1.342816	47.070316	47.970436	48.490613	3.125	1.959382	1.982431	50.14931	down	47.070316	47.970436	-0.90012	-0.961344	0.061224	49.988758	44.617492	48.724687	47.0625	49.25	53.875	50.6875	41.75
RCL	2000-01-06	47.3125	49.125	46.9375	48.5	34.571392	511,100	47.96875	46.358164	49.125	46.358164	47.3125	47.346875	50.015	1.367876	47.290268	48.009663	48.490981	2.1875	1.975676	2.002938	50.14931	down	47.290268	48.009663	-0.719396	-0.912954	0.193558	50.082626	44.611124	51.27816	47.0625	49.25	53.84375	50.75	36.5
RCL	2000-01-07	48.25	49.5	48	49.25	35.105995	421,900	48.75	47.163457	49.5	47.163457	47.3	47.390625	50.01375	1.415648	47.591765	48.10154	48.520747	1.5	1.941699	1.952644	50.14931	down	47.591765	48.10154	-0.509775	-0.832318	0.322543	50.221922	44.559328	53.282525	47.0625	49.25	52.890625	50.75	37.4375
RCL	2000-01-10	49.5	52.4375	49.25	51.9375	37.02169	528,500	50.78125	47.956729	52.4375	47.956729	48.4125	47.5	50.03	1.66931	48.26034	48.385685	48.654737	3.1875	2.030685	2.07613	44.615361	up	48.26034	48.385685	-0.125346	-0.690924	0.565578	50.83862	44.16138	59.683014	48.46875	49.25	52.640625	50.75	37.25
RCL	2000-01-11	54.5	54.5	51.3125	52.125	37.155331	516,000	53.109375	49.368989	54.5	49.368989	49.875	47.69375	50.01125	1.960433	48.854903	48.662671	48.790826	3.1875	2.113315	2.187267	46.344449	up	48.854903	48.662671	0.192231	-0.514293	0.706524	51.614616	43.772884	60.093796	49.5	49.5	52.609375	50.75	37.6875
RCL	2000-01-12	52.25	52.875	51.875	52.3125	37.288986	265,900	52.328125	51.239182	52.875	51.239182	50.825	47.84375	49.99875	2.191913	49.386841	48.933029	48.928931	1	2.033792	2.06854	46.344449	up	49.386841	48.933029	0.453812	-0.320672	0.774483	52.227576	43.459924	60.526917	49.5	49.5	52.203125	50.75	36.5
RCL	2000-01-13	52.5625	53.6875	51.75	53.625	38.224541	208,400	52.90625	51.783654	53.6875	51.75	51.85	48.09375	49.99125	2.542767	50.038865	49.280583	49.11309	1.9375	2.026914	2.055436	46.552442	up	50.038865	49.280583	0.758283	-0.104881	0.863164	53.179285	43.008215	63.512288	49.5	49.5	52.40625	50.75	37.0625
RCL	2000-01-14	53.875	56.375	53.25	55.6875	39.694736	876,500	54.796875	52.344952	56.375	52.344952	53.1375	48.55625	50.06625	3.021775	50.907886	49.755169	49.37091	3.125	2.105349	2.162393	48.325322	up	50.907886	49.755169	1.152717	0.146639	1.006078	54.599801	42.512699	67.652456	50.4375	50.4375	50.96875	50.75	36.6875
RCL	2000-01-18	55	55.4375	54.75	55.1875	39.338322	579,200	55.09375	53.570913	55.4375	53.570913	53.7875	48.978125	50.15	3.329634	51.566288	50.157564	49.599012	0.9375	2.021931	2.039903	48.97404	up	51.566288	50.157564	1.408724	0.399056	1.009668	55.637393	42.318857	65.706032	50.4375	50.4375	50.96875	50.75	34.5
RCL	2000-01-19	54.5	55.75	54.5	55.4375	39.516525	281,100	55.046875	54.332332	55.75	54.332332	54.45	49.43125	50.2675	3.565061	52.161859	50.54867	49.827972	1.25	1.966793	1.960913	49.242261	up	52.161859	50.54867	1.613189	0.641882	0.971307	56.561373	42.301127	66.229211	51.65625	50.4375	50.96875	50.75	33.9375
RCL	2000-01-20	55.375	55.875	54.5625	54.75	39.02647	268,300	55.140625	54.689603	55.875	54.5625	54.9375	49.8625	50.37625	3.664351	52.560035	50.85988	50.020993	1.3125	1.920058	1.896072	49.530535	up	52.560035	50.85988	1.700155	0.853537	0.846618	57.191202	42.533798	63.366301	52.1875	50.4375	50.96875	50.75	33.9375

Subsets and Splits

No community queries yet

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