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	2002-05-28	31.299999	31.299999	30.67	30.76	19.569691	692,900	31.0075	31.339301	31.339301	30.67	31.23	32.1865	32.1862	1.013557	31.652446	31.895491	31.514676	0.629999	0.782717	0.76406	33.277181	down	31.652446	31.895491	-0.243045	-0.040133	-0.202912	34.213614	30.159386	39.422375	31.925	32.655	32.1725	29.32	27.15
CCL	2002-05-29	30.700001	30.91	30.5	30.610001	19.540964	1,326,400	30.680001	31.1734	31.1734	30.5	30.990001	32.0515	32.1406	1.035609	31.49207	31.80027	31.479199	0.41	0.756094	0.728654	32.890963	down	31.49207	31.80027	-0.3082	-0.093746	-0.214454	34.122718	29.980281	38.349249	31.84	32.57	32.2025	29.32	28.219999
CCL	2002-05-30	30.5	30.75	29.809999	30.129999	19.234531	1,560,600	30.2975	30.9267	30.9267	29.809999	30.746	31.829	32.0914	0.937128	31.282521	31.676546	31.426289	0.940001	0.769231	0.749789	32.529367	down	31.282521	31.676546	-0.394025	-0.153802	-0.240223	33.703255	29.954744	35.060261	31.355001	32.224999	32.16	29.32	28.15
CCL	2002-05-31	30.4	30.870001	30.35	30.4	19.406902	1,538,700	30.505	30.6121	30.870001	30.35	30.57	31.667	32.0484	0.886252	31.146748	31.581987	31.386043	0.740002	0.767143	0.74881	32.529367	down	31.146748	31.581987	-0.435239	-0.210089	-0.225149	33.439503	29.894496	38.267465	31.155	32.224999	32.16	29.32	27.879999
CCL	2002-06-03	30.65	30.9	29.34	29.35	18.736599	1,401,000	30.06	30.55855	30.9	29.34	30.25	31.467	31.9902	0.936382	30.870325	31.416654	31.306198	1.56	0.823776	0.829929	32.529367	down	30.870325	31.416654	-0.546329	-0.277337	-0.268992	33.339763	29.594236	31.708938	30.92	31.99	32.16	29.32	26.700001
CCL	2002-06-04	29.4	29.870001	29.27	29.4	18.768515	1,444,600	29.485	30.309275	30.309275	29.27	29.978	31.3095	31.9322	1.006894	30.644121	31.267273	31.231445	0.600001	0.807792	0.806937	31.99081	down	30.644121	31.267273	-0.623151	-0.3465	-0.276651	33.323288	29.295711	32.303922	30.505	31.955	32.075	29.325	27.02
CCL	2002-06-05	29.4	29.809999	29.27	29.66	18.934494	900,000	29.535	29.897138	29.897138	29.27	29.788	31.215	31.8914	1.069857	30.492718	31.148215	31.16982	0.539999	0.788664	0.780243	31.880728	down	30.492718	31.148215	-0.655497	-0.408299	-0.247198	33.354714	29.075286	35.453154	30.385	31.955	32.075	29.385	27.129999
CCL	2002-06-06	29.549999	29.799999	29.139999	29.27	18.685528	1,428,300	29.439999	29.716069	29.799999	29.139999	29.616	31.0885	31.8358	1.144047	30.304608	31.009088	31.095317	0.66	0.779473	0.768218	31.774654	down	30.304608	31.009088	-0.704481	-0.467536	-0.236945	33.376595	28.800405	32.97514	30.32	31.889999	32.2525	29.385	26.41
CCL	2002-06-07	29.280001	29.73	29.02	29.530001	18.851515	944,000	29.390001	29.578034	29.73	29.02	29.442	30.987	31.7738	1.189175	30.185437	30.899526	31.033932	0.71	0.774511	0.762397	31.66219	down	30.185437	30.899526	-0.714089	-0.516846	-0.197243	33.36535	28.60865	36.177835	30.16	31.800001	32.832499	29.91	26.299999
CCL	2002-06-10	29.75	30.25	29.690001	29.85	19.055794	1,032,200	29.885	29.484017	30.25	29.484017	29.542	30.933	31.7178	1.216116	30.133832	30.821784	30.987503	0.719999	0.770617	0.758157	31.66219	down	30.133832	30.821784	-0.687952	-0.551067	-0.136885	33.365231	28.500769	39.979201	29.965	31.395	32.832499	29.91	26.290001
CCL	2002-06-11	29.9	30.469999	29.389999	29.440001	18.79406	1,317,600	29.8	29.684509	30.469999	29.389999	29.55	30.812	31.6578	1.2392	30.027088	30.719429	30.926817	1.08	0.792716	0.790341	31.66219	down	30.027088	30.719429	-0.692341	-0.579322	-0.113019	33.290399	28.333601	36.943073	29.96	31.16	32.832499	29.91	26.209999
CCL	2002-06-12	29.57	29.68	28.76	28.950001	18.481251	1,731,500	29.24	29.742254	29.742254	28.76	29.408001	30.642	31.6002	1.25027	29.861383	30.588361	30.849295	0.92	0.801808	0.803307	31.629921	down	29.861383	30.588361	-0.726978	-0.608853	-0.118125	33.142539	28.141461	33.653675	29.83	30.97	32.947499	30.054999	25.219999
CCL	2002-06-13	28.950001	29.049999	28.66	28.83	18.404642	820,100	28.8725	29.491127	29.491127	28.66	29.320001	30.4525	31.5512	1.221582	29.702708	30.458112	30.770107	0.389999	0.772393	0.761976	31.140928	down	29.702708	30.458112	-0.755403	-0.638163	-0.11724	32.895663	28.009337	32.881513	29.78	30.92	32.807499	30.054999	24.1
CCL	2002-06-14	28.799999	28.799999	28	28.450001	18.162052	1,611,300	28.5125	29.181814	29.181814	28	29.104001	30.2295	31.5002	1.154604	29.509984	30.309363	30.679122	0.83	0.776508	0.768779	30.706335	down	29.509984	30.309363	-0.799379	-0.670406	-0.128972	32.538708	27.920293	30.495391	29.235	30.59	32.807499	30.2	23.610001
CCL	2002-06-17	28.75	29.299999	28.709999	29.190001	18.634453	1,879,300	28.9875	28.847157	29.299999	28.709999	28.972001	30.055	31.4618	1.020724	29.460756	30.226447	30.620725	0.849998	0.781757	0.776901	30.706335	down	29.460756	30.226447	-0.765691	-0.689463	-0.076228	32.096449	28.013551	39.675879	29.235	30.59	32.807499	30.24	25.5
CCL	2002-06-18	29.209999	29.35	29.049999	29.08	18.56424	2,165,200	29.1725	28.917328	29.35	28.917328	28.900001	29.9145	31.4196	0.945468	29.402178	30.141525	30.560305	0.300001	0.747346	0.729211	30.706335	down	29.402178	30.141525	-0.739347	-0.69944	-0.039907	31.805437	28.023564	38.854316	29.235	30.59	32.6325	30.445	25.15
CCL	2002-06-19	28.9	29.85	28.83	29.440001	18.79406	2,501,600	29.255	29.044914	29.85	28.83	28.998001	29.796	31.3742	0.837781	29.407997	30.08956	30.516371	1.02	0.766821	0.75829	30.706335	down	29.407997	30.08956	-0.681563	-0.695865	0.014301	31.471563	28.120437	43.013233	29.235	30.59	32.6325	30.92	25.030001
CCL	2002-06-20	29.5	29.870001	29.110001	29.200001	18.640835	1,782,500	29.420001	29.149957	29.870001	29.110001	29.072001	29.6885	31.2988	0.762436	29.375998	30.023667	30.464749	0.76	0.766334	0.758461	30.706335	down	29.375998	30.023667	-0.647669	-0.686226	0.038556	31.213372	28.163629	41.010594	29.235	30.59	32.655001	31.02	26.75
CCL	2002-06-21	28.200001	29.42	28.200001	29.01	18.519541	2,776,700	28.707501	29.284979	29.42	28.200001	29.184001	29.575	31.231	0.677251	29.31969	29.948581	30.4077	1.219999	0.798739	0.804614	30.706335	down	29.31969	29.948581	-0.62889	-0.674759	0.045868	30.929502	28.220499	39.444851	29.235	30.59	32.4525	31.27	26.85
CCL	2002-06-24	29.1	29.120001	28.15	28.5	18.193975	1,724,200	28.7175	28.99624	29.120001	28.15	29.046	29.4525	31.1522	0.635758	29.193584	29.841278	30.332888	0.970001	0.810972	0.821153	30.706335	down	29.193584	29.841278	-0.647694	-0.669346	0.021651	30.724016	28.180985	35.524287	28.935001	30.450001	32.335	31.549999	26.5
CCL	2002-06-25	28.5	28.860001	27.85	27.860001	17.7854	2,267,200	28.267501	28.85687	28.860001	27.85	28.802001	29.3075	31.063	0.652347	28.988418	29.694517	30.235912	1.010001	0.825188	0.840038	30.706335	down	28.988418	29.694517	-0.7061	-0.676696	-0.029403	30.612194	28.002807	31.317597	28.860001	30.175	32.305	31.855	25.700001
CCL	2002-06-26	27.809999	27.940001	26.91	27.450001	17.523663	1,797,200	27.5275	28.562185	28.562185	26.91	28.404001	29.1495	30.958	0.70113	28.751738	29.528257	30.126661	1.030001	0.839817	0.859034	30.002103	down	28.751738	29.528257	-0.776519	-0.696661	-0.079858	30.551761	27.74724	28.952292	28.390001	29.705	32.305	32.07	23.940001
CCL	2002-06-27	27.65	27.99	26.93	27.700001	17.683264	3,702,500	27.5675	28.044843	28.044843	26.93	28.104001	29.028001	30.8586	0.732139	28.589932	29.39283	30.031498	1.06	0.855545	0.879131	30.002103	down	28.589932	29.39283	-0.802898	-0.717908	-0.08499	30.492278	27.563723	32.30942	28.390001	29.325	32.305	32.56	23.49
CCL	2002-06-28	27.75	28	27.6	27.690001	17.676874	2,342,300	27.76	27.806171	28	27.6	27.840001	28.892501	30.7724	0.715438	28.451481	29.266695	29.939674	0.4	0.823006	0.831218	30.002103	down	28.451481	29.266695	-0.815213	-0.737369	-0.077844	30.323376	27.461625	32.243789	28.390001	29.205	32.305	32.56	24.32
CCL	2002-07-01	27.6	27.809999	27.1	27.110001	17.30662	1,813,100	27.405	27.783086	27.809999	27.1	27.562001	28.780501	30.672	0.809233	28.2451	29.10694	29.828707	0.709999	0.814934	0.819096	29.912287	down	28.2451	29.10694	-0.86184	-0.762263	-0.099576	30.398966	27.162036	28.613337	28.390001	29.205	32.3175	32.56	24.440001
CCL	2002-07-02	27.110001	27.110001	26.200001	26.719999	17.057648	1,332,400	26.785001	27.594043	27.594043	26.200001	27.334001	28.646501	30.5664	0.916086	28.010469	28.930129	29.706796	0.91	0.821724	0.828186	29.13956	down	28.010469	28.930129	-0.91966	-0.793743	-0.125918	30.478672	26.814329	26.456256	28.035001	28.75	32.3425	32.57	25.24
CCL	2002-07-03	26.719999	27.459999	26.549999	27.15	17.332151	1,544,700	26.969999	27.189522	27.459999	26.549999	27.274	28.521001	30.4634	0.94151	27.878089	28.798268	29.60653	0.91	0.82803	0.836368	29.13956	down	27.878089	28.798268	-0.920179	-0.81903	-0.101149	30.404021	26.63798	32.498506	27.810001	28.555001	32.29	32.594999	24.950001
CCL	2002-07-05	27.4	28.290001	27.299999	28.219999	18.015224	745,000	27.8025	27.07976	28.290001	27.07976	27.378	28.468501	30.3752	0.926705	27.930691	28.755433	29.552156	1.140001	0.850313	0.866731	29.13956	down	27.930691	28.755433	-0.824742	-0.820172	-0.00457	30.32191	26.615091	44.678463	27.660001	28.550001	32.205	32.57	25.299999
CCL	2002-07-08	28.299999	28.450001	27.959999	28.15	17.970535	2,018,500	28.215	27.44113	28.450001	27.44113	27.47	28.3995	30.2866	0.894318	27.96443	28.710586	29.49717	0.490002	0.824577	0.829058	29.13956	down	27.96443	28.710586	-0.746156	-0.805369	0.059213	30.188137	26.610864	44.117625	27.530001	28.550001	31.79	32.224999	24.51
CCL	2002-07-09	27.9	28.639999	27.75	27.879999	17.79817	1,969,400	28.0425	27.828065	28.639999	27.75	27.623999	28.301	30.2012	0.832504	27.951441	28.649061	29.433751	0.889999	0.82925	0.835152	29.13956	down	27.951441	28.649061	-0.69762	-0.783819	0.086199	29.966008	26.635993	41.931198	27.42	28.550001	31.689999	32.224999	24.959999
CCL	2002-07-10	28.129999	28.15	26.700001	26.700001	17.044872	2,612,100	27.42	27.935282	28.15	26.700001	27.62	28.164	30.093	0.860192	27.758912	28.504686	29.326545	1.449999	0.873589	0.896637	29.13956	down	27.758912	28.504686	-0.745775	-0.77621	0.030436	29.884385	26.443616	34.000541	27.42	28.335	31.455	31.99	25.75
CCL	2002-07-11	26.6	27.139999	26.209999	27.02	17.249159	1,982,300	26.7425	27.677641	27.677641	26.209999	27.594	28.0675	29.9672	0.875496	27.645233	28.39471	29.236093	0.93	0.877618	0.899973	29.13956	down	27.645233	28.39471	-0.749477	-0.770864	0.021387	29.818493	26.316508	37.455275	27.42	28.335	31.23	31.955	25.6
CCL	2002-07-12	26.950001	27.709999	26.799999	27.129999	17.319378	1,733,500	27.1475	27.21007	27.709999	26.799999	27.376	27.9825	29.8182	0.880083	27.565966	28.301027	29.153501	0.91	0.879931	0.900976	29.13956	down	27.565966	28.301027	-0.735061	-0.763703	0.028642	29.742667	26.222334	38.644201	27.42	28.335	31.17	31.955	26.440001
CCL	2002-07-15	26.9	27	25.5	26.41	16.859737	2,583,400	26.4525	27.178785	27.178785	25.5	27.028	27.8805	29.6736	0.939275	27.388125	28.160951	29.045912	1.629999	0.933508	0.973878	29.13956	down	27.388125	28.160951	-0.772826	-0.765528	-0.007298	29.75905	26.001951	34.077898	27.07	27.985	31.104999	31.889999	25.77
CCL	2002-07-16	26.42	26.879999	25.74	26.299999	16.789518	2,093,800	26.335	26.815642	26.879999	25.74	26.712	27.736	29.5326	0.949462	27.220721	28.023103	28.93823	1.139999	0.948257	0.99049	29.13956	down	27.220721	28.023103	-0.802382	-0.772898	-0.029483	29.634924	25.837076	33.428008	27.07	27.985	30.98	31.83	26
CCL	2002-07-17	27.25	27.450001	26	26.290001	16.783144	1,623,600	26.747501	26.575321	27.450001	26	26.63	27.5965	29.4074	0.946558	27.077534	27.894725	28.834377	1.450001	0.984096	1.036441	29.13956	down	27.077534	27.894725	-0.817191	-0.781757	-0.035434	29.489616	25.703385	33.365725	27.07	27.985	30.68	31.83	26.709999
CCL	2002-07-18	26.280001	26.84	26.200001	26.209999	16.732063	1,781,700	26.3825	26.661411	26.84	26.200001	26.468	27.435	29.3006	0.889284	26.944067	27.76993	28.731461	0.639999	0.959518	0.996797	29.13956	down	26.944067	27.76993	-0.825864	-0.790578	-0.035285	29.213569	25.656431	32.838478	27.07	27.685001	30.56	31.83	26.389999
CCL	2002-07-19	26.200001	26.200001	25.17	25.219999	16.100073	1,754,500	25.6975	26.521955	26.521955	25.17	26.086	27.236	29.169	0.918371	26.678826	27.581047	28.593756	1.039999	0.965266	1.001117	28.688352	down	26.678826	27.581047	-0.902221	-0.812907	-0.089314	29.072741	25.399259	27.126068	26.905	27.520001	30.4	31.7	26.35
CCL	2002-07-22	25.209999	25.25	23.700001	24.1	15.385076	2,937,200	24.565	26.109728	26.109728	23.700001	25.624	26.9905	29.0198	1.063923	26.282083	27.323191	28.417531	1.549999	1.007033	1.056005	27.643017	down	26.282083	27.323191	-1.041108	-0.858547	-0.182561	29.118346	24.862654	22.382437	25.925001	26.785001	30.35	31.65	25.9
CCL	2002-07-23	24	24.6	23.4	23.610001	15.072267	2,599,600	23.9025	25.337364	25.337364	23.4	25.086	26.746	28.8734	1.245207	25.870994	27.04814	28.229	1.2	1.020816	1.070405	27.211215	down	25.870994	27.04814	-1.177147	-0.922267	-0.25488	29.236415	24.255586	20.678675	25.555	26.635001	29.9125	31.32	25
CCL	2002-07-24	23.25	25.540001	22.809999	25.5	16.278818	4,328,400	24.275	24.619932	25.540001	22.809999	24.928	26.628	28.7462	1.245905	25.813918	26.933463	28.12198	2.730002	1.142901	1.236365	27.211215	down	25.813918	26.933463	-1.119546	-0.961723	-0.157823	29.11981	24.13619	39.734289	25.259999	26.34	29.9125	31.32	24.360001
CCL	2002-07-25	25.25	25.799999	24.27	25.15	16.05538	2,467,800	25.1175	24.447466	25.799999	24.27	24.716	26.513	28.6022	1.271916	25.711776	26.801355	28.005432	1.529999	1.170551	1.265728	27.211215	down	25.711776	26.801355	-1.089578	-0.987294	-0.102284	29.056831	23.969169	37.917662	25.13	26.34	29.9125	31.32	24.469999
CCL	2002-07-26	25.1	25.780001	24.799999	25.030001	15.978778	1,915,800	25.1775	24.782483	25.780001	24.782483	24.678	26.3795	28.4504	1.280861	25.606888	26.670143	27.888749	0.980002	1.15694	1.237155	27.211215	down	25.606888	26.670143	-1.063255	-1.002486	-0.060769	28.941222	23.817778	37.288205	25.13	26.34	29.9125	31.32	23.35
CCL	2002-07-29	25.5	26.950001	25.4	26.75	17.076797	1,607,400	26.15	24.979992	26.950001	24.979992	25.208	26.3325	28.3272	1.247042	25.782751	26.676059	27.844092	1.92	1.211444	1.30544	27.211215	down	25.782751	26.676059	-0.893307	-0.98065	0.087343	28.826584	23.838416	50.080066	25.13	26.115	29.9125	31.32	24
CCL	2002-07-30	26.75	27.24	26.219999	26.85	17.140635	1,564,300	26.765	25.564996	27.24	25.564996	25.856	26.3195	28.2106	1.239845	25.946943	26.688943	27.805108	1.020001	1.19777	1.276896	27.211215	down	25.946943	26.688943	-0.742	-0.93292	0.190921	28.799189	23.839811	50.709577	25.025	25.965	29.9125	31.32	23.5
CCL	2002-07-31	26.85	27.09	26	26.5	16.917202	2,032,100	26.61	26.164998	27.09	26	26.056	26.3085	28.1028	1.237077	26.032029	26.674947	27.753927	1.09	1.190072	1.258206	27.211215	down	26.032029	26.674947	-0.642918	-0.87492	0.232002	28.782654	23.834345	48.408638	25.025	25.835	29.692501	31.32	24.200001
CCL	2002-08-01	26.299999	26.6	25.66	25.700001	16.40649	1,732,700	26.065	26.387499	26.6	25.66	26.166	26.236	27.9806	1.227618	25.980948	26.602729	27.673381	0.94	1.17221	1.226386	27.211215	down	25.980948	26.602729	-0.621781	-0.824292	0.202511	28.691236	23.780764	43.545018	25.025	25.724999	29.5175	31.245	24.309999
CCL	2002-08-02	25.700001	25.700001	23.85	23.940001	15.282941	3,079,500	24.797501	26.226249	26.226249	23.85	25.948	26.022	27.8324	1.236576	25.666956	26.40549	27.526974	1.850001	1.220623	1.288747	27.211215	down	25.666956	26.40549	-0.738534	-0.807141	0.068607	28.495153	23.548847	35.172627	25.025	25.724999	29.0475	30.775	25.200001
CCL	2002-08-05	23.940001	24.1	23.280001	23.49	14.995661	2,126,500	23.702501	25.511875	25.511875	23.280001	25.296	25.789	27.6766	1.25342	25.33204	26.189528	27.368661	0.819999	1.192007	1.241872	27.211215	down	25.33204	26.189528	-0.857488	-0.81721	-0.040278	28.29584	23.28216	33.404159	25.025	25.724999	28.8575	30.775	25.6
CCL	2002-08-06	24	24.65	23.860001	24.32	15.52553	1,595,500	24.2075	24.607188	24.65	23.860001	24.79	25.611	27.544	1.192127	25.176341	26.051044	27.249106	1.16	1.189721	1.233685	27.211215	down	25.176341	26.051044	-0.874703	-0.828709	-0.045994	27.995254	23.226746	39.451253	25.260001	25.724999	28.7975	30.775	24.83
CCL	2002-08-07	24.799999	24.799999	23.719999	24.440001	15.602134	1,298,200	24.44	24.407344	24.799999	23.719999	24.378001	25.498	27.4176	1.190579	25.063058	25.931708	27.138945	1.08	1.181884	1.218317	27.211215	down	25.063058	25.931708	-0.86865	-0.836697	-0.031953	27.879159	23.116841	40.295363	25.260001	25.724999	28.7975	30.775	25.42
CCL	2002-08-08	24.34	25.450001	24	25.24	16.112839	1,604,900	24.7575	24.423672	25.450001	24	24.286	25.409	27.3102	1.136101	25.09028	25.88047	27.064476	1.450001	1.201035	1.241485	27.211215	down	25.09028	25.88047	-0.79019	-0.827396	0.037205	27.681201	23.136799	45.727413	25.260001	25.724999	28.392501	30.42	25.42
CCL	2002-08-09	25.299999	25.48	24.700001	24.950001	15.92771	1,369,600	25.1075	24.590586	25.48	24.590586	24.488	25.3	27.2066	1.064622	25.068699	25.811547	26.981556	0.779999	1.170961	1.195337	27.211215	down	25.068699	25.811547	-0.742848	-0.810486	0.067638	27.429245	23.170756	44.158979	25.260001	25.724999	28.182501	30.42	24.9
CCL	2002-08-12	24.700001	25.299999	24.450001	25.299999	16.151144	1,134,700	24.9375	24.849043	25.299999	24.450001	24.85	25.2445	27.1046	1.032149	25.104283	25.773654	26.915612	0.849998	1.148035	1.160803	27.211215	down	25.104283	25.773654	-0.669371	-0.782263	0.112892	27.308797	23.180203	46.542149	25.185001	25.724999	28.105001	30.42	24.75
CCL	2002-08-13	25.049999	25.4	24.51	24.51	15.646819	1,540,100	24.8675	24.893272	25.4	24.51	24.888	25.155	27.0078	1.013241	25.012855	25.68005	26.821275	0.89	1.129604	1.133722	27.211215	down	25.012855	25.68005	-0.667195	-0.759249	0.092054	27.181482	23.128518	42.167664	24.940001	25.724999	28.040001	30.42	23.299999
CCL	2002-08-14	24.51	25.15	23.799999	24.959999	15.934088	2,265,300	24.605	24.880386	25.15	23.799999	24.992	25.0885	26.919	0.977856	25.004723	25.626713	26.748283	1.350001	1.145347	1.15535	27.211215	down	25.004723	25.626713	-0.62199	-0.731797	0.109808	27.044212	23.132788	45.320317	24.490001	25.48	27.985	30.42	25.18
CCL	2002-08-15	25	25.799999	24.99	25.75	16.438416	1,895,000	25.385	24.742693	25.799999	24.742693	25.094	25.0655	26.8408	0.955237	25.119381	25.635845	26.709135	0.84	1.123536	1.123815	27.211215	down	25.119381	25.635845	-0.516464	-0.688731	0.172267	26.975975	23.155025	50.429266	24.54	25.259999	27.8775	30.42	25.700001
CCL	2002-08-16	25.74	26.139999	25.35	25.6	16.342659	1,617,800	25.7075	25.063846	26.139999	25.063846	25.224	25.0845	26.7674	0.962226	25.193323	25.63319	26.66564	0.789999	1.099712	1.090434	27.211215	down	25.193323	25.63319	-0.439867	-0.638958	0.199091	27.008952	23.160049	49.483862	24.929999	25.259999	27.8775	30.42	24.5
CCL	2002-08-19	25.6	26.540001	25.549999	26.440001	16.878904	2,081,700	26.0325	25.385673	26.540001	25.385673	25.452	25.2015	26.7056	0.978346	25.385119	25.692954	26.656791	0.990002	1.091876	1.08039	27.211215	down	25.385119	25.692954	-0.307835	-0.572733	0.264899	27.158192	23.244809	54.615071	25.13	25.13	27.8775	30.42	25.4
CCL	2002-08-20	26.1	26.190001	25.65	25.77	16.451181	1,733,700	25.9275	25.709087	26.190001	25.65	25.704	25.3095	26.624	0.910266	25.444332	25.698661	26.622015	0.790001	1.070313	1.051352	27.211215	down	25.444332	25.698661	-0.254329	-0.509053	0.254723	27.130032	23.488969	50.232261	25.17	25.13	27.5275	30.07	25.6
CCL	2002-08-21	25.99	26.200001	25.73	26	16.598009	1,767,100	25.98	25.818293	26.200001	25.73	25.912	25.3345	26.5552	0.922556	25.529819	25.720982	26.597622	0.470001	1.027434	0.993216	27.211215	down	25.529819	25.720982	-0.191163	-0.445475	0.254311	27.179613	23.489388	51.666192	25.17	25.13	27.5275	30.040001	25.6
CCL	2002-08-22	26	26.76	25.799999	26.709999	17.05126	1,575,400	26.3175	25.899147	26.76	25.799999	26.104	25.4125	26.5104	0.970821	25.711385	25.794243	26.602029	0.960001	1.022617	0.989895	27.211215	down	25.711385	25.794243	-0.082858	-0.372951	0.290094	27.354142	23.470858	55.891134	25.28	25.025	27.5275	29.635	25.1
CCL	2002-08-23	26.459999	26.58	26.139999	26.389999	16.846977	1,506,400	26.392499	26.108323	26.58	26.108323	26.262	25.4805	26.4616	0.990058	25.815787	25.838373	26.593714	0.57	0.990287	0.947905	27.211215	down	25.815787	25.838373	-0.022586	-0.302878	0.280293	27.460616	23.500384	53.616331	25.28	25.025	27.3775	29.4	25.110001
CCL	2002-08-26	26.450001	26.5	26.01	26.35	16.821442	964,500	26.3275	26.250411	26.5	26.01	26.244	25.4605	26.4196	0.966831	25.897974	25.876271	26.584157	0.49	0.954553	0.902115	27.211215	down	25.897974	25.876271	0.021703	-0.237962	0.259665	27.394162	23.526838	53.324179	25.28	25.025	27.2125	29.175	24.299999
CCL	2002-08-27	26.799999	26.83	25.790001	25.9	16.534164	1,618,800	26.33	26.288956	26.83	25.790001	26.27	25.413	26.3538	0.917026	25.898286	25.878029	26.557327	1.039999	0.960656	0.915903	27.211215	down	25.898286	25.878029	0.020257	-0.186318	0.206575	27.247053	23.578947	50.021856	25.91	25.025	26.355001	28.440001	24.129999
CCL	2002-08-28	25.5	25.700001	24.629999	25	16.024591	2,055,400	25.2075	26.309478	26.309478	24.629999	26.07	25.338	26.2722	0.884198	25.760088	25.81299	26.496255	1.270001	0.982752	0.951313	27.211215	down	25.760088	25.81299	-0.052902	-0.159635	0.106733	27.106396	23.569604	44.134882	25.73	25.025	26.095	28.29	23.68
CCL	2002-08-29	24.65	24.75	24.26	24.360001	15.614365	2,069,400	24.505	25.758489	25.758489	24.26	25.6	25.271	26.1706	0.905828	25.54469	25.705361	26.412481	0.74	0.965413	0.930182	27.211215	down	25.54469	25.705361	-0.160671	-0.159842	-0.000829	27.082657	23.459344	40.486009	25.545	25.260001	25.8	27.995	22.299999
CCL	2002-08-30	24.26	24.799999	24.18	24.469999	15.684864	1,184,600	24.4275	25.131745	25.131745	24.18	25.216	25.2975	26.076	0.87196	25.379353	25.613853	26.336305	0.619999	0.94074	0.899163	27.18749	down	25.379353	25.613853	-0.2345	-0.174774	-0.059726	27.04142	23.55358	41.383005	25.505	25.260001	25.735	27.995	23.790001
CCL	2002-09-03	24.280001	24.280001	23.27	23.35	14.966967	1,865,500	23.795001	24.779622	24.779622	23.27	24.616	25.2905	25.9628	0.887655	25.067145	25.44616	26.219195	1.199999	0.959259	0.929247	26.562742	down	25.067145	25.44616	-0.379015	-0.215622	-0.163393	27.06581	23.51519	35.513721	25.05	25.255	25.735	27.995	22.870001
CCL	2002-09-04	23.360001	24.200001	23.290001	24	15.383606	1,623,200	23.712501	24.287311	24.287311	23.290001	24.236	25.2745	25.8728	0.908703	24.902969	25.339037	26.132168	0.91	0.95574	0.927322	26.526968	down	24.902969	25.339037	-0.436068	-0.259711	-0.176357	27.091906	23.457093	40.76452	25.05	25.255	25.6225	27.995	22.92
CCL	2002-09-05	23.41	23.75	23.26	23.5	15.063115	2,627,200	23.48	23.999906	23.999906	23.26	23.936	25.2275	25.7856	0.975958	24.687127	25.202812	26.028945	0.74	0.94033	0.90859	26.23077	down	24.687127	25.202812	-0.515685	-0.310906	-0.204779	27.179415	23.275585	38.188596	25.045	25.175	25.495	27.995	24.469999
CCL	2002-09-06	23.700001	24.26	23.52	24.200001	15.511806	3,523,100	23.920001	23.739953	24.26	23.52	23.904	25.1755	25.7206	1.002599	24.612185	25.12853	25.957222	0.76	0.927449	0.893731	26.23077	down	24.612185	25.12853	-0.516345	-0.351994	-0.164351	27.180698	23.170302	43.565234	25.045	25.045	25.43	27.855001	23.969999
CCL	2002-09-09	24	24.41	23.549999	24.309999	15.582302	2,687,100	24.0675	23.829977	24.41	23.549999	23.872	25.1435	25.6528	1.020234	24.565695	25.067898	25.892625	0.860001	0.922632	0.890358	26.23077	down	24.565695	25.067898	-0.502203	-0.382036	-0.120167	27.183967	23.103033	44.383913	25.045	25.045	25.374999	27.655	24.290001
CCL	2002-09-10	24.700001	25.309999	24.35	25.200001	16.152786	3,139,400	24.89	23.948738	25.309999	23.948738	24.242	25.1385	25.603	1.019671	24.66328	25.077683	25.865463	1	0.928158	0.901322	26.23077	down	24.66328	25.077683	-0.414403	-0.388509	-0.025894	27.177842	23.099158	50.625058	24.480001	25.045	25.374999	27.655	24.040001
CCL	2002-09-11	25.5	25.639999	25.450001	25.6	16.409182	3,034,100	25.5475	24.419369	25.639999	24.419369	24.562	25.193	25.5728	1.013421	24.807391	25.116373	25.855053	0.439998	0.893289	0.85519	26.23077	down	24.807391	25.116373	-0.308982	-0.372604	0.063621	27.219842	23.166158	53.168681	24.45	25.045	25.374999	27.275	24.41
CCL	2002-09-12	25.450001	25.459999	24.4	24.83	15.915624	5,141,900	25.035	24.983435	25.459999	24.4	24.828	25.1865	25.535	1.015409	24.810869	25.095161	25.814855	1.2	0.915197	0.889671	26.23077	down	24.810869	25.095161	-0.284291	-0.354941	0.07065	27.217318	23.155682	48.038292	24.45	25.045	25.4925	27.155	24.58
CCL	2002-09-13	24.450001	25.42	24	25.42	16.293804	3,631,100	24.8225	25.009217	25.42	24	25.072	25.17	25.5004	1.008428	24.904582	25.119223	25.79937	1.42	0.951255	0.942704	26.23077	down	24.904582	25.119223	-0.214641	-0.326881	0.11224	27.186855	23.153145	51.870522	24.45	25.045	25.4925	27.155	25.370001
CCL	2002-09-16	25.219999	25.450001	24.75	25.42	16.293804	3,309,700	25.21	24.915859	25.450001	24.75	25.294	25.161	25.4444	1.005186	24.983877	25.141502	25.784493	0.700001	0.933308	0.918433	26.23077	down	24.983877	25.141502	-0.157626	-0.29303	0.135404	27.171372	23.150628	51.870522	24.45	25.045	25.4925	27.054999	25.200001
CCL	2002-09-17	25.549999	25.709999	24.790001	24.9	15.960491	3,001,600	25.2375	25.062929	25.709999	24.790001	25.234	25.084	25.3794	0.960024	24.970973	25.123613	25.749807	0.919998	0.932357	0.91859	26.23077	down	24.970973	25.123613	-0.152641	-0.264952	0.112312	27.004048	23.163952	48.234344	24.485	25.045	25.4925	26.86	26
CCL	2002-09-18	24.9	25.040001	24.41	24.75	15.864343	2,251,100	24.775	25.150215	25.150215	24.41	25.064	25.033	25.3168	0.948689	24.936977	25.095938	25.710599	0.630001	0.91076	0.889731	26.23077	down	24.936977	25.095938	-0.158961	-0.243754	0.084793	26.930378	23.135621	47.206333	24.615	25.045	25.455	26.855	25.66
CCL	2002-09-19	24.74	24.74	23.25	23.299999	14.934918	3,358,200	24.0075	24.962607	24.962607	23.25	24.758	24.898	25.2488	0.994827	24.685134	24.962906	25.616066	1.5	0.952849	0.950758	26.23077	down	24.685134	24.962906	-0.277772	-0.250558	-0.027214	26.887653	22.908347	38.63443	24.48	25.04	25.3325	26.855	27.33
CCL	2002-09-20	24.5	25.24	24.16	25.18	16.139965	5,822,000	24.77	24.485054	25.24	24.16	24.71	24.8215	25.212	0.902717	24.761267	24.978987	25.598965	1.940001	1.02336	1.049682	26.23077	down	24.761267	24.978987	-0.21772	-0.24399	0.02627	26.626934	23.016066	51.046295	24.48	25.04	24.985	26.855	26.65
CCL	2002-09-23	25.190001	25.719999	25.1	25.700001	16.473278	3,699,500	25.4275	24.627527	25.719999	24.627527	24.766	24.787	25.1834	0.85134	24.905688	25.032395	25.602927	0.619999	0.994548	1.006714	26.23077	down	24.905688	25.032395	-0.126707	-0.220533	0.093826	26.489681	23.084319	53.828064	24.485	25.04	24.9	26.639999	26.860001
CCL	2002-09-24	25.049999	25.200001	24.48	24.5	15.704094	4,452,900	24.8075	25.027514	25.200001	24.48	24.686	24.6945	25.1452	0.769111	24.843274	24.992959	25.559675	1.220001	1.010652	1.028043	26.23077	down	24.843274	24.992959	-0.149684	-0.206364	0.056679	26.232722	23.156278	47.167103	24.485	25.04	25.094999	26.639999	26.639999
CCL	2002-09-25	24.75	25.51	24.4	25.4	16.280979	3,584,600	25.015	24.917507	25.51	24.4	24.816	24.6695	25.1272	0.735244	24.928924	25.02311	25.553413	1.11	1.017748	1.036238	26.23077	down	24.928924	25.02311	-0.094185	-0.183928	0.089743	26.139989	23.199011	51.967819	24.485	25.04	25.13	26.639999	26.120001
CCL	2002-09-26	25.4	25.700001	24.93	25.6	16.409182	4,784,300	25.4075	24.966253	25.700001	24.93	25.276	24.6995	25.1134	0.761221	25.032167	25.065842	25.55524	0.770001	1.000052	1.009615	26.23077	down	25.032167	25.065842	-0.033676	-0.153877	0.120202	26.221943	23.177057	52.990084	24.485	25.04	25.15	26.639999	27.09
CCL	2002-09-27	25.5	25.799999	25.23	25.6	16.409182	2,394,600	25.5325	25.186877	25.799999	25.186877	25.36	24.7615	25.1012	0.78232	25.119526	25.10541	25.556996	0.569999	0.969334	0.965653	26.23077	down	25.119526	25.10541	0.014116	-0.120279	0.134395	26.32614	23.19686	52.990084	24.525	25.04	25.15	26.639999	28.469999
CCL	2002-09-30	25	25.5	24.639999	25.1	16.088688	2,618,600	25.06	25.359688	25.5	24.639999	25.24	24.793	25.0988	0.782648	25.116522	25.105009	25.539074	0.960001	0.968667	0.965088	26.23077	down	25.116522	25.105009	0.011513	-0.09392	0.105433	26.358296	23.227704	49.910231	24.525	25.04	25.1525	26.639999	29.219999
CCL	2002-10-01	25.049999	25.24	24.57	25.110001	16.095091	3,336,200	24.9925	25.209844	25.24	24.57	25.362	24.881	25.119	0.707166	25.115519	25.105379	25.522248	0.67	0.947334	0.935579	26.23077	down	25.115519	25.105379	0.01014	-0.073108	0.083248	26.295332	23.466669	49.972864	24.525	25.04	25.1525	26.34	29.76
CCL	2002-10-02	25.110001	25.299999	24.219999	24.299999	15.575897	2,838,300	24.7325	25.101172	25.299999	24.219999	25.142	24.896	25.1328	0.69048	24.990054	25.045721	25.474317	1.08	0.95681	0.950021	26.23077	down	24.990054	25.045721	-0.055667	-0.06962	0.013953	26.27696	23.51504	45.058635	24.98	25.04	25.1525	26.34	28.82
CCL	2002-10-03	24.25	24.950001	24.120001	24.129999	15.466933	2,086,800	24.3625	24.916836	24.950001	24.120001	24.848	24.9275	25.1054	0.635634	24.857738	24.97789	25.421598	0.83	0.947752	0.938019	26.23077	down	24.857738	24.97789	-0.120152	-0.079726	-0.040425	26.198768	23.656232	44.07892	24.96	24.525	25.4675	26.34	29.139999
CCL	2002-10-04	24.379999	24.629999	23.59	23.68	15.178492	1,997,400	24.07	24.639668	24.639668	23.59	24.464	24.9015	25.076	0.676293	24.676547	24.88175	25.3533	1.039999	0.954341	0.948217	26.23077	down	24.676547	24.88175	-0.205202	-0.104822	-0.100381	26.254085	23.548915	41.50626	24.695	24.525	25.3775	26.34	28.32
CCL	2002-10-07	23.68	23.690001	22.07	22.299999	14.29393	4,565,400	22.935	24.354834	24.354834	22.07	23.904	24.801	25.0214	0.885735	24.310925	24.690509	25.233563	1.620001	1.001888	1.015395	25.926187	down	24.310925	24.690509	-0.379584	-0.159774	-0.21981	26.572469	23.029531	34.798667	23.935	23.935	25.4025	26.34	28.48
CCL	2002-10-08	22.299999	24.059999	22.299999	23.790001	15.248996	4,827,100	23.1125	23.644917	24.059999	22.299999	23.64	24.7305	24.9622	0.908136	24.230783	24.623805	25.176953	1.76	1.056039	1.089856	25.926187	down	24.230783	24.623805	-0.393022	-0.206424	-0.186598	26.546772	22.914228	45.112471	23.935	23.935	25.3825	26.34	28.780001
CCL	2002-10-09	23.25	23.389999	22.82	22.870001	14.659299	4,617,200	23.0825	23.378708	23.389999	22.82	23.354	24.594	24.8826	0.97339	24.021432	24.493893	25.086484	0.970001	1.049894	1.07787	25.926187	down	24.021432	24.493893	-0.472462	-0.259631	-0.21283	26.540781	22.647219	40.818983	23.935	23.935	25.1525	26.34	28.889999
CCL	2002-10-10	22.860001	23.09	22.52	22.92	14.691341	3,886,000	22.8475	23.230604	23.230604	22.52	23.112	24.4985	24.811	1.040406	23.851981	24.377309	25.001524	0.57	1.015616	1.027083	25.88625	down	23.851981	24.377309	-0.525328	-0.312771	-0.212557	26.579313	22.417687	41.146808	23.785	23.935	25.1525	26.115	29.389999
CCL	2002-10-11	23.6	24.469999	23.15	24.469999	15.684864	4,019,100	23.9225	23.039052	24.469999	23.039052	23.27	24.451	24.7864	1.017556	23.94706	24.384175	24.98068	1.549999	1.053786	1.079375	25.88625	down	23.94706	24.384175	-0.437114	-0.337639	-0.099475	26.486112	22.415888	50.332047	23.685	23.935	25.11	25.965	28.780001
CCL	2002-10-14	23.9	24.200001	23.58	23.969999	15.364377	1,941,800	23.9125	23.480776	24.200001	23.480776	23.604	24.3785	24.787	0.996316	23.950589	24.353495	24.941045	0.889999	1.042087	1.060437	25.88625	down	23.950589	24.353495	-0.402906	-0.350693	-0.052213	26.371132	22.385868	47.743489	23.685	23.935	25.045	25.835	28.040001
CCL	2002-10-15	24.299999	24.48	23.969999	24.290001	15.569495	4,365,600	24.26	23.696638	24.48	23.696638	23.704	24.348	24.803	0.98882	24.002807	24.348792	24.915514	0.510001	1.004081	1.005394	25.88625	down	24.002807	24.348792	-0.345985	-0.349751	0.003766	26.32564	22.37036	49.532418	23.510001	23.935	25.045	25.724999	27.83
CCL	2002-10-16	24.290001	24.459999	23.690001	24.040001	15.40924	1,818,100	24.120001	23.978319	24.459999	23.690001	23.938	24.3125	24.7974	0.98637	24.008529	24.325918	24.88118	0.769998	0.98736	0.981854	25.88625	down	24.008529	24.325918	-0.31739	-0.343279	0.025889	26.28524	22.33976	48.145719	23.35	23.935	24.7625	25.724999	29.09

Subsets and Splits

No community queries yet

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