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	2002-10-17	24.4	24.66	24.030001	24.41	15.646414	2,136,700	24.375	24.04916	24.66	24.030001	24.236	24.368	24.7968	0.957198	24.070294	24.332147	24.862703	0.629999	0.961835	0.946669	25.88625	down	24.070294	24.332147	-0.261853	-0.326994	0.065141	26.282396	22.453604	50.360669	23.365	23.935	24.7475	25.724999	28.709999
CCL	2002-10-18	24.42	24.66	23.9	24.58	15.755373	2,023,800	24.39	24.21208	24.66	23.9	24.258	24.338	24.7836	0.939651	24.14871	24.350506	24.851616	0.76	0.947418	0.928002	25.88625	down	24.14871	24.350506	-0.201796	-0.301954	0.100158	26.217301	22.458699	51.388106	23.48	23.935	24.7475	25.724999	28.370001
CCL	2002-10-21	24.58	25.49	24.23	25.370001	16.261755	2,147,500	24.9175	24.30104	25.49	24.23	24.538001	24.3215	24.792	0.917102	24.336601	24.426024	24.871945	1.26	0.969745	0.961202	25.88625	down	24.336601	24.426024	-0.089423	-0.259448	0.170025	26.155705	22.487295	55.950887	24.005	23.935	24.7475	25.724999	27.33
CCL	2002-10-22	25.379999	25.6	24.780001	25.200001	16.152786	1,859,200	25.24	24.60927	25.6	24.60927	24.720001	24.3565	24.79	0.937406	24.469432	24.483356	24.88481	0.819999	0.959049	0.947081	25.88625	down	24.469432	24.483356	-0.013924	-0.210343	0.196419	26.231312	22.481689	54.759769	24.06	23.935	24.7475	25.724999	28.26
CCL	2002-10-23	25.450001	26.01	24.93	26	16.665579	3,758,000	25.5975	24.924635	26.01	24.924635	25.112	24.3865	24.8198	0.98114	24.704904	24.5957	24.928543	1.08	0.967688	0.960373	22.58888	up	24.704904	24.5957	0.109204	-0.146434	0.255638	26.348779	22.424221	59.165337	24.58	24.04	24.765	25.724999	28.049999
CCL	2002-10-24	26	26	25.450001	25.66	16.447632	3,142,600	25.7775	25.261068	26	25.261068	25.362	24.3895	24.8338	0.985129	24.851842	24.674537	24.957227	0.549999	0.937853	0.919336	22.966993	up	24.851842	24.674537	0.177305	-0.081686	0.258991	26.359758	22.419242	56.640806	24.795	24.04	24.83	25.724999	27.66
CCL	2002-10-25	25.66	27.33	25.43	27.33	17.51808	7,140,900	26.4375	25.519284	27.33	25.43	25.912	24.476	24.8654	1.157827	25.233097	24.871238	25.050277	1.9	1.006578	1.017402	23.327793	up	25.233097	24.871238	0.361859	0.007023	0.354836	26.791653	22.160347	64.625014	25.510001	24.7	24.76	25.724999	26.9
CCL	2002-10-28	27.389999	27.450001	26.610001	26.65	17.082205	4,636,900	27.025	25.978392	27.450001	25.978392	26.168	24.5535	24.8864	1.249999	25.451082	25.002998	25.113012	0.84	0.99468	0.999662	24.031015	up	25.451082	25.002998	0.448084	0.095235	0.352849	27.053498	22.053502	59.796603	25.570001	24.760001	24.76	25.48	27.299999
CCL	2002-10-29	27.049999	27.25	26.52	26.860001	17.216814	3,373,300	26.92	26.501696	27.25	26.501696	26.5	24.641	24.8948	1.348383	25.667839	25.140554	25.181521	0.73	0.975774	0.972696	24.031015	up	25.667839	25.140554	0.527285	0.181645	0.34564	27.337766	21.944234	60.771376	25.675001	24.760001	24.7625	25.259999	26.790001
CCL	2002-10-30	27	27	26.440001	26.639999	17.0758	2,145,700	26.77	26.710848	27	26.440001	26.628	24.758	24.9122	1.417012	25.817402	25.251624	25.238716	0.559999	0.946076	0.931426	24.031015	up	25.817402	25.251624	0.565778	0.258472	0.307306	27.592024	21.923977	59.15326	25.675001	24.760001	24.7625	25.259999	26.969999
CCL	2002-10-31	26.639999	26.82	26	26.120001	16.742483	1,958,600	26.395	26.740424	26.82	26	26.72	24.8575	24.9146	1.44027	25.863956	25.315948	25.273276	0.82	0.93707	0.920283	24.031015	up	25.863956	25.315948	0.548007	0.316379	0.231629	27.73804	21.97696	55.398612	25.840001	24.760001	24.7625	25.13	26.02
CCL	2002-11-01	26.200001	27.1	26.07	27.09	17.364244	2,926,400	26.615	26.567712	27.1	26.07	26.672	25.028	24.9222	1.494363	26.052578	25.447359	25.34452	1.03	0.943708	0.931255	24.031015	up	26.052578	25.447359	0.605218	0.374147	0.231072	28.016727	22.039273	60.442585	26.115001	24.760001	24.7625	25.13	26.25
CCL	2002-11-04	28.33	28.959999	28.129999	28.469999	18.248804	4,284,700	28.472499	26.591356	28.959999	26.591356	27.036	25.3365	24.9638	1.537791	26.424489	25.671259	25.467088	1.869999	1.009872	1.02513	25.46961	up	26.424489	25.671259	0.75323	0.449963	0.303267	28.412083	22.260918	66.284396	26.945	25.515	24.7825	25.13	26.4
CCL	2002-11-05	28.639999	29.26	28.360001	29.219999	18.729538	3,223,400	28.87	27.531928	29.26	27.531928	27.508	25.608	25.0212	1.71904	26.854567	25.934128	25.614261	0.899999	1.002024	1.012616	25.772151	up	26.854567	25.934128	0.920439	0.544059	0.37638	29.046081	22.169919	68.966738	27.345	25.665	24.7825	25.025	26.370001
CCL	2002-11-06	29.23	29.780001	28.639999	29.76	19.075672	3,506,400	29.3525	28.200964	29.780001	28.200964	28.132	25.9525	25.0984	1.828369	27.301557	26.217526	25.776839	1.140002	1.011879	1.025355	26.133935	up	27.301557	26.217526	1.084031	0.652053	0.431978	29.609239	22.295761	70.769888	27.605001	25.925001	24.7825	25.025	25.959999
CCL	2002-11-07	29.549999	29.559999	28.43	28.82	18.473143	1,979,400	29.09	28.776732	29.559999	28.43	28.672	26.2475	25.1748	1.78888	27.535164	26.410302	25.896179	1.33	1.034602	1.05582	26.133935	up	27.535164	26.410302	1.124862	0.746615	0.378247	29.825261	22.669739	63.818538	27.890001	25.925001	25.01	25.025	26.459999
CCL	2002-11-08	28.83	29.4	28.83	29.139999	18.678255	1,600,400	29.05	28.933366	29.4	28.83	29.081999	26.481	25.2704	1.848447	27.782061	26.612502	26.023387	0.58	1.002131	1.008238	26.133935	up	27.782061	26.612502	1.16956	0.831204	0.338356	30.177894	22.784106	65.076154	27.890001	25.925001	24.7425	25.025	26.309999
CCL	2002-11-11	29.129999	29.129999	28.299999	28.32	18.152655	1,516,900	28.719999	28.991683	29.129999	28.299999	29.052	26.6985	25.3474	1.792514	27.864821	26.738983	26.113451	0.84	0.99055	0.991414	26.133935	up	27.864821	26.738983	1.125838	0.890131	0.235707	30.283528	23.113472	59.380361	27.890001	25.925001	24.61	25.025	26.48
CCL	2002-11-12	28.27	28.969999	28.27	28.48	18.255213	1,863,400	28.4975	28.855841	28.969999	28.27	28.904	26.908	25.45	1.740298	27.959464	26.867947	26.206257	0.699999	0.969796	0.962272	26.133935	up	27.959464	26.867947	1.091517	0.930408	0.161109	30.388596	23.427404	60.113937	27.890001	26.04	23.935	24.655	25.469999
CCL	2002-11-13	28.450001	29.17	27.969999	28.780001	18.447508	1,563,000	28.5925	28.67667	29.17	27.969999	28.708	27.145	25.5456	1.649556	28.0857	27.009581	26.307188	1.200001	0.986239	0.986045	26.133935	up	28.0857	27.009581	1.07612	0.95955	0.116569	30.444113	23.845887	61.517274	27.925001	26.150001	23.935	24.655	25.559999
CCL	2002-11-14	28.799999	29.440001	28.799999	28.889999	18.518015	1,532,700	28.9825	28.634585	29.440001	28.634585	28.722	27.369	25.6534	1.560381	28.209439	27.148871	26.408474	0.66	0.962937	0.953441	26.259678	up	28.209439	27.148871	1.060568	0.979754	0.080814	30.489761	24.248239	62.044578	28.875	26.150001	23.935	24.655	25.07
CCL	2002-11-15	28.85	29.549999	28.65	29.389999	18.838505	1,695,700	29.11	28.808542	29.549999	28.65	28.772	27.6095	25.7572	1.476305	28.391063	27.314881	26.525397	0.899999	0.958441	0.948097	26.259678	up	28.391063	27.314881	1.076183	0.999039	0.077143	30.562111	24.656889	64.430434	28.875	26.465001	23.86	24.655	25.120001
CCL	2002-11-18	29.35	29.4	28.58	28.780001	18.447508	3,005,700	29.0275	28.959271	29.4	28.58	28.864	27.78	25.8466	1.398935	28.4509	27.423408	26.613813	0.82	0.948552	0.935287	26.259678	up	28.4509	27.423408	1.027492	1.00473	0.022762	30.577871	24.982129	59.51523	28.875	26.680001	23.81	24.58	25.120001
CCL	2002-11-19	28.35	28.360001	27.629999	28.040001	17.973171	3,122,000	28.095	28.993386	28.993386	27.629999	28.776	27.922	25.9034	1.260562	28.387685	27.469082	26.669742	1.150002	0.962942	0.956758	26.259678	up	28.387685	27.469082	0.918603	0.987505	-0.068901	30.443124	25.400876	54.121285	28.594999	26.735001	23.81	24.45	24.559999
CCL	2002-11-20	27.5	28	27.049999	27.83	17.83857	5,030,900	27.595	28.544193	28.544193	27.049999	28.586	28.0135	25.948	1.17738	28.301887	27.495816	26.715242	0.990002	0.964875	0.960083	26.259678	up	28.301887	27.495816	0.806071	0.951218	-0.145147	30.36826	25.65874	52.662621	28.299999	26.735001	23.7225	24.45	24.77
CCL	2002-11-21	28	29.09	27.9	29.09	18.64621	2,802,900	28.52	28.069596	29.09	27.9	28.626	28.185	26.0332	1.060533	28.423135	27.613904	26.80837	1.26	0.985955	0.990074	26.259678	up	28.423135	27.613904	0.809231	0.92282	-0.113589	30.306067	26.063933	59.68367	28.299999	26.840001	23.6425	24.45	24.950001
CCL	2002-11-22	29	29.16	28.709999	28.709999	18.402632	1,885,100	28.895	28.294798	29.16	28.294798	28.49	28.254	26.099	1.046781	28.467268	27.695096	26.882944	0.450001	0.947673	0.936067	26.259678	up	28.467268	27.695096	0.772172	0.892691	-0.120519	30.347562	26.160437	56.94071	28.299999	26.840001	23.65	24.45	25.629999
CCL	2002-11-25	28.719999	28.950001	28.129999	28.370001	18.184704	1,909,600	28.5425	28.594899	28.950001	28.129999	28.408	28.34	26.158	0.976352	28.452304	27.745089	26.94126	0.820002	0.938553	0.924461	26.259678	up	28.452304	27.745089	0.707215	0.855596	-0.148381	30.292703	26.387297	54.526112	28.299999	27.005001	23.7075	24.45	26.049999
CCL	2002-11-26	27.75	27.950001	27.209999	27.33	17.583155	3,242,500	27.56	28.568699	28.568699	27.209999	28.266	28.3635	26.2066	0.943974	28.279642	27.714342	26.956504	1.160002	0.954371	0.948015	26.259678	up	28.279642	27.714342	0.5653	0.797536	-0.232236	30.251448	26.475552	47.84295	28.299999	27.280001	23.97	24.45	25.76
CCL	2002-11-27	27.33	28.309999	27.15	28.26	18.181486	1,922,600	27.7625	28.06435	28.309999	27.15	28.352	28.4445	26.2768	0.853466	28.27662	27.754761	27.007622	1.159999	0.969059	0.969213	26.259678	up	28.27662	27.754761	0.521859	0.742401	-0.220542	30.151432	26.737568	53.349364	28.299999	27.355001	23.9975	24.45	25.77
CCL	2002-11-29	28.040001	28.24	27.799999	28.049999	18.046375	920,100	28.0325	27.913425	28.24	27.799999	28.144	28.541	26.3718	0.665139	28.241755	27.77663	27.048499	0.460001	0.932697	0.918292	26.259678	up	28.241755	27.77663	0.465125	0.686946	-0.221821	29.871277	27.210723	52.014001	28.225	27.605001	24.31	24.45	25.16
CCL	2002-12-02	28.049999	28.15	27.6	27.66	17.795471	2,367,300	27.865	27.972962	28.15	27.6	27.934	28.5695	26.4214	0.609585	28.152254	27.767991	27.07248	0.55	0.905362	0.881463	26.259678	up	28.152254	27.767991	0.384263	0.626409	-0.242146	29.78867	27.350329	49.534281	28.105	27.605001	24.4175	24.45	24.91
CCL	2002-12-03	27.67	27.67	26.360001	26.9	17.306515	5,022,300	27.15	27.918981	27.918981	26.360001	27.64	28.491	26.4454	0.71504	27.9596	27.703695	27.065716	1.309999	0.934265	0.924316	26.259678	up	27.9596	27.703695	0.255904	0.552308	-0.296404	29.921081	27.060919	45.029117	27.760001	27.890001	25.105	24.7	24.950001
CCL	2002-12-04	26.9	27.59	26.4	27.299999	17.563858	3,636,100	27.0475	27.534491	27.59	26.4	27.634	28.395	26.5014	0.740451	27.858123	27.673792	27.074903	1.19	0.952531	0.950885	26.259678	up	27.858123	27.673792	0.184331	0.478713	-0.294382	29.875903	26.914097	47.723984	27.760001	27.890001	25.165001	24.760001	24.9
CCL	2002-12-05	27.5	27.6	26.790001	26.790001	17.235729	2,377,400	27.170001	27.290995	27.6	26.790001	27.34	28.2465	26.5292	0.750047	27.693796	27.608326	27.063731	0.809999	0.94235	0.936796	26.259678	up	27.693796	27.608326	0.08547	0.400064	-0.314594	29.746595	26.746405	44.714142	27.760001	27.890001	25.217501	24.760001	24.99
CCL	2002-12-06	26.48	27.16	26.34	26.969999	17.351545	2,561,500	26.7375	27.230498	27.230498	26.34	27.124	28.154	26.5566	0.788679	27.582443	27.561043	27.060055	0.82	0.933611	0.925117	26.259678	up	27.582443	27.561043	0.0214	0.324332	-0.302931	29.731358	26.576642	46.008389	27.645001	27.890001	25.217501	24.760001	24.950001
CCL	2002-12-09	26.969999	26.969999	26.02	26.02	16.740349	1,892,700	26.495	26.983999	26.983999	26.02	26.796	27.998	26.565	0.885952	27.342067	27.446891	27.019268	0.949999	0.934782	0.927605	29.277814	down	27.342067	27.446891	-0.104824	0.2385	-0.343325	29.769905	26.226095	40.605477	27.165	27.900001	25.300001	24.760001	25.18
CCL	2002-12-10	26.030001	26.34	25.75	26.25	16.888327	2,017,700	26.0925	26.739499	26.739499	25.75	26.666	27.8945	26.588	0.963844	27.174057	27.358233	26.989101	0.59	0.910154	0.893844	28.726533	down	27.174057	27.358233	-0.184176	0.153965	-0.338141	29.822187	25.966813	42.370006	27.03	27.765001	25.437501	24.760001	25.139999
CCL	2002-12-11	26.35	26.610001	26.08	26.4	16.984823	1,107,000	26.36	26.416	26.610001	26.08	26.486	27.7905	26.6138	1.008524	27.054971	27.287252	26.965999	0.530001	0.883001	0.85746	28.726533	down	27.054971	27.287252	-0.232281	0.076716	-0.308997	29.807548	25.773452	43.547912	26.995	27.765001	26.23	25.515	24.549999
CCL	2002-12-12	26.440001	26.440001	25.9	26.370001	16.96553	1,818,400	26.287501	26.388	26.440001	25.9	26.402	27.67	26.6552	1.027864	26.949591	27.219308	26.942627	0.540001	0.858501	0.825714	28.647143	down	26.949591	27.219308	-0.269717	0.007429	-0.277146	29.725728	25.614271	43.357049	26.95	27.765001	26.505	25.665	24.41
CCL	2002-12-13	26.17	26.299999	25.9	25.959999	16.701752	1,407,400	26.0825	26.33775	26.33775	25.9	26.2	27.5235	26.6918	1.053317	26.797346	27.126026	26.904092	0.470001	0.830751	0.790143	28.470428	down	26.797346	27.126026	-0.32868	-0.059792	-0.268887	29.630134	25.416866	40.729632	26.71	27.655	26.765001	25.925001	24.42
CCL	2002-12-16	25.870001	26.610001	25.75	26.459999	17.023428	1,893,800	26.1725	26.210125	26.610001	25.75	26.288	27.377	26.7474	0.981353	26.745447	27.07669	26.886677	0.860001	0.83284	0.797129	28.470428	down	26.745447	27.07669	-0.331244	-0.114083	-0.217161	29.339706	25.414294	45.098996	26.675	27.65	26.907501	25.925001	24.5
CCL	2002-12-17	26.469999	26.469999	25.93	26.309999	16.926926	1,436,100	26.294999	26.191313	26.469999	25.93	26.3	27.2535	26.8276	0.950431	26.678455	27.019898	26.864062	0.539999	0.811923	0.771416	28.470428	down	26.678455	27.019898	-0.341444	-0.159555	-0.181889	29.154362	25.352638	44.049862	26.675	27.65	26.907501	25.925001	24.200001
CCL	2002-12-18	26.299999	26.48	25.540001	26.48	17.036295	2,727,100	26.2	26.243156	26.48	25.540001	26.316	27.1755	26.8814	0.946492	26.647923	26.979906	26.849001	0.939999	0.821071	0.788274	28.374822	down	26.647923	26.979906	-0.331983	-0.194041	-0.137942	29.068484	25.282516	45.594587	26.350001	27.545	26.907501	25.925001	24.15
CCL	2002-12-19	26	26.17	25.299999	25.469999	16.386503	3,370,700	25.735	26.221578	26.221578	25.299999	26.135999	27.0575	26.9334	1.005851	26.466704	26.868061	26.794922	1.180001	0.846709	0.827447	28.21734	down	26.466704	26.868061	-0.401357	-0.235504	-0.165853	29.069201	25.045798	38.749605	26.134999	27.424999	26.965	25.925001	24.200001
CCL	2002-12-20	25.48	25.66	24.719999	25.559999	16.44441	5,338,800	25.355	25.978289	25.978289	24.719999	26.055999	26.881	26.9862	0.937841	26.327211	26.771168	26.746494	0.940001	0.853373	0.838702	27.706106	down	26.327211	26.771168	-0.443957	-0.277194	-0.166762	28.756683	25.005317	39.619488	25.665	27.134999	27.037501	25.925001	23.530001
CCL	2002-12-23	25.4	25.41	24.790001	25.07	16.12915	3,587,000	25.1675	25.666644	25.666644	24.790001	25.777999	26.699	26.9982	0.917186	26.133794	26.645155	26.680749	0.769998	0.847417	0.831832	27.595496	down	26.133794	26.645155	-0.511361	-0.324028	-0.187333	28.533372	24.864627	36.573966	25.665	27.134999	27.5125	25.925001	24.1
CCL	2002-12-24	25	25.33	24.950001	25.120001	16.161322	1,005,600	25.100001	25.417072	25.417072	24.950001	25.54	26.5365	27.0212	0.893139	25.977826	26.532181	26.619543	0.379999	0.81403	0.786648	27.499946	down	25.977826	26.532181	-0.554355	-0.370093	-0.184262	28.322778	24.750221	37.105261	25.665	27.06	27.67	25.925001	24.200001
CCL	2002-12-26	25.120001	25.540001	25.09	25.120001	16.161322	582,700	25.217501	25.258536	25.540001	25.09	25.268	26.426	27.0378	0.92591	25.845853	26.427575	26.560738	0.450001	0.788028	0.752984	27.499946	down	25.845853	26.427575	-0.581722	-0.412419	-0.169303	28.27782	24.57418	37.105261	25.665	26.94	27.7775	25.925001	23.4
CCL	2002-12-27	25.1	25.17	24.52	24.559999	15.801034	998,600	24.8375	25.238019	25.238019	24.52	25.086	26.241	27.0482	0.909678	25.648029	26.289236	26.482277	0.65	0.778169	0.742685	27.073056	down	25.648029	26.289236	-0.641207	-0.458177	-0.18303	28.060356	24.421643	33.464196	25.565001	26.84	27.665	25.925001	23.35
CCL	2002-12-30	24.559999	24.85	24.51	24.77	15.93614	3,106,800	24.6725	25.037759	25.037759	24.51	24.928	26.077	27.0554	0.860729	25.512948	26.1767	26.415129	0.34	0.746871	0.702417	26.78725	down	25.512948	26.1767	-0.663752	-0.499292	-0.164461	27.798457	24.355543	36.000414	25.495	26.835	27.5175	25.925001	23.18
CCL	2002-12-31	24.75	25.190001	24.549999	24.950001	16.051949	1,392,600	24.86	24.855129	25.190001	24.549999	24.904	25.9415	27.0628	0.810239	25.42634	26.085833	26.357673	0.640002	0.739238	0.696175	26.78725	down	25.42634	26.085833	-0.659493	-0.531332	-0.128161	27.561977	24.321022	38.175759	25.495	26.835	27.57	25.925001	22.98
CCL	2003-01-02	24.959999	25.639999	24.9	25.629999	16.489441	3,415,200	25.282499	24.857565	25.639999	24.857565	25.006	25.878	27.068	0.780382	25.457673	26.052068	26.329137	0.739999	0.739292	0.700558	26.78725	down	25.457673	26.052068	-0.594395	-0.543945	-0.050451	27.438763	24.317236	45.686401	25.34	26.730001	27.57	25.925001	22.93
CCL	2003-01-03	25.5	26.1	25.370001	26.049999	16.759649	2,106,800	25.755	25.070032	26.1	25.070032	25.192	25.8155	27.085	0.707118	25.5488	26.051915	26.31819	0.729999	0.738628	0.703502	26.78725	down	25.5488	26.051915	-0.503115	-0.535779	0.032664	27.229735	24.401264	49.747143	25.305	26.41	27.6525	25.925001	22.92
CCL	2003-01-06	26.049999	26.049999	25.42	25.76	16.573069	2,035,800	25.82	25.412516	26.049999	25.412516	25.432	25.764	27.0802	0.668883	25.581292	26.030291	26.2963	0.629999	0.730869	0.696152	26.78725	down	25.581292	26.030291	-0.448999	-0.518423	0.069424	27.101765	24.426235	47.127151	25.305	26.41	27.79	25.925001	22.85
CCL	2003-01-07	25.77	25.98	25.67	25.77	16.579506	2,153,300	25.7975	25.616258	25.98	25.616258	25.632	25.704	27.0824	0.605861	25.610324	26.01101	26.275661	0.31	0.700807	0.657536	26.78725	down	25.610324	26.01101	-0.400686	-0.494875	0.094189	26.915721	24.492278	47.230357	25.305	26.375	27.8275	25.925001	22.09
CCL	2003-01-08	25.200001	25.41	24.99	25.16	16.187054	3,688,500	25.19	25.706879	25.706879	24.99	25.674	25.661	27.039	0.612732	25.541043	25.947973	26.23191	0.78	0.706464	0.669783	26.78725	down	25.541043	25.947973	-0.406929	-0.477286	0.070357	26.886464	24.435535	41.86239	25.305	26.33	27.915	25.925001	23.25
CCL	2003-01-09	25	25.299999	24.91	24.91	16.026203	4,872,200	25.03	25.44844	25.44844	24.91	25.53	25.594	27.0042	0.618175	25.44396	25.871086	26.18007	0.389999	0.683859	0.641804	26.78725	down	25.44396	25.871086	-0.427126	-0.467254	0.040128	26.830351	24.357649	39.862754	25.305	26.09	27.855	25.925001	23.530001
CCL	2003-01-10	24.92	25.200001	24.860001	24.950001	16.051949	4,306,400	24.982501	25.23922	25.23922	24.860001	25.31	25.5215	26.966	0.603527	25.367966	25.802857	26.131832	0.34	0.659298	0.611624	26.78725	down	25.367966	25.802857	-0.434891	-0.460782	0.02589	26.728554	24.314446	40.353691	25.305	26.055	27.825001	25.925001	23.24
CCL	2003-01-13	24.92	25.18	24.85	24.9	16.019779	2,544,100	24.9625	25.11086	25.18	24.85	25.138	25.448	26.9312	0.583948	25.295971	25.735979	26.083525	0.33	0.635776	0.583462	26.765385	down	25.295971	25.735979	-0.440008	-0.456627	0.016619	26.615896	24.280104	39.915048	25.325	26.055	27.825001	25.925001	23.67
CCL	2003-01-14	24.889999	25.17	24.84	24.99	16.077682	2,748,800	24.9725	25.03668	25.17	24.84	24.982	25.3995	26.9086	0.57945	25.248899	25.680721	26.040642	0.33	0.613935	0.558115	26.679346	down	25.248899	25.680721	-0.431822	-0.451666	0.019843	26.5584	24.2406	41.154948	25.47	25.835	27.825001	25.925001	23.85
CCL	2003-01-15	24.6	25.049999	24.51	24.950001	16.051949	4,053,500	24.7775	25.00459	25.049999	24.51	24.94	25.324	26.8658	0.530287	25.202915	25.626594	25.997872	0.539999	0.608654	0.556304	26.448911	down	25.202915	25.626594	-0.423679	-0.446069	0.022389	26.384573	24.263427	40.752448	25.305	25.74	27.767501	25.925001	22.940001
CCL	2003-01-16	25	25.299999	24.9	25.18	16.199926	3,671,700	25.095	24.891045	25.299999	24.891045	24.994	25.2675	26.8	0.477249	25.199389	25.593513	25.965798	0.399999	0.59375	0.540673	26.448911	down	25.199389	25.593513	-0.394124	-0.43568	0.041556	26.221999	24.313001	44.13574	25.28	25.560001	27.5325	25.925001	22.889999
CCL	2003-01-17	25.18	25.450001	25.049999	25.139999	16.174189	1,897,100	25.205	24.993022	25.450001	24.993022	25.032	25.2005	26.7184	0.38278	25.190252	25.559919	25.933414	0.400002	0.579911	0.526606	26.448911	down	25.190252	25.559919	-0.369667	-0.422477	0.05281	25.96606	24.43494	43.668684	25.245	25.560001	27.3975	25.925001	22.190001
CCL	2003-01-21	25.200001	25.290001	24.5	24.549999	15.794608	2,094,700	24.885	25.099011	25.290001	24.5	24.962	25.1545	26.6142	0.403413	25.091752	25.48511	25.879162	0.790001	0.594917	0.552946	26.448911	down	25.091752	25.48511	-0.393358	-0.416653	0.023295	25.961325	24.347675	37.384663	24.975001	25.555001	27.38	25.925001	22.370001
CCL	2003-01-22	24.5	24.719999	24.290001	24.41	15.70453	2,560,900	24.48	24.992006	24.992006	24.290001	24.846	25.097	26.526	0.424005	24.986867	25.405472	25.821548	0.429998	0.583137	0.540651	26.126953	down	24.986867	25.405472	-0.418606	-0.417044	-0.001562	25.945009	24.248991	36.058688	24.870001	25.450001	27.3575	25.925001	22.969999
CCL	2003-01-23	24.459999	24.73	24.35	24.42	15.710967	2,199,900	24.49	24.736003	24.736003	24.35	24.74	25.0645	26.4316	0.45028	24.899657	25.332475	25.766585	0.38	0.568628	0.524586	26.113757	down	24.899657	25.332475	-0.432818	-0.420199	-0.012619	25.96506	24.16394	36.232669	24.870001	25.450001	27.1825	25.925001	22.51
CCL	2003-01-24	24.4	24.5	24.15	24.5	15.762439	2,893,000	24.3875	24.613001	24.613001	24.15	24.604	25.0335	26.3552	0.46728	24.838171	25.27081	25.716915	0.35	0.553011	0.507127	25.846382	down	24.838171	25.27081	-0.432639	-0.422687	-0.009952	25.968059	24.098941	37.693257	24.800001	25.315	27.1625	25.925001	21.950001
CCL	2003-01-27	24.49	24.52	24.120001	24.200001	15.569428	2,364,100	24.332501	24.500251	24.52	24.120001	24.416	24.9875	26.2696	0.502288	24.739991	25.191491	25.657429	0.399999	0.542082	0.496414	25.809244	down	24.739991	25.191491	-0.4515	-0.428449	-0.02305	25.992076	23.982924	34.501821	24.785001	25.300001	27.1625	25.925001	21.879999
CCL	2003-01-28	24.209999	24.24	23.91	24.15	15.537257	1,898,100	24.1275	24.416376	24.416376	23.91	24.336	24.967	26.177	0.528345	24.649223	25.114343	25.598314	0.33	0.526933	0.479773	25.514319	down	24.649223	25.114343	-0.46512	-0.435783	-0.029337	26.02369	23.91031	33.985336	24.680001	25.04	26.9475	25.925001	21.379999
CCL	2003-01-29	23.9	24.379999	23.4	24.200001	15.569428	4,046,300	23.97	24.271938	24.379999	23.4	24.294	24.9385	26.0832	0.554268	24.580112	25.046614	25.543478	0.979999	0.559295	0.529796	25.479386	down	24.580112	25.046614	-0.466502	-0.441927	-0.024575	26.047036	23.829964	35.032694	24.425001	24.75	26.779999	26.04	21.860001
CCL	2003-01-30	24	24.139999	23.530001	23.530001	15.13837	2,242,700	23.8	24.120969	24.139999	23.530001	24.116001	24.8675	25.966	0.637428	24.418556	24.934272	25.464518	0.67	0.567203	0.543816	25.466448	down	24.418556	24.934272	-0.515716	-0.456685	-0.059031	26.142355	23.592645	28.506263	24.425001	24.75	26.4	26.150001	21.219999
CCL	2003-01-31	23.4	24.1	23.4	24.1	15.505092	3,196,500	23.75	23.960485	24.1	23.4	24.036001	24.791	25.8724	0.632895	24.369548	24.872474	25.411008	0.7	0.576688	0.559434	25.428303	down	24.369548	24.872474	-0.502927	-0.465933	-0.036993	26.056791	23.525209	38.929809	24.345001	24.75	26.4	26.150001	20.82
CCL	2003-02-03	24.1	24.389999	23.85	24.200001	15.569428	2,341,600	24.135	23.855242	24.389999	23.85	24.036001	24.6985	25.7956	0.571409	24.343464	24.822662	25.363517	0.539999	0.574067	0.557491	25.428303	down	24.343464	24.822662	-0.479198	-0.468586	-0.010612	25.841318	23.555683	40.566966	24.065	24.75	26.3625	26.465001	20.75
CCL	2003-02-04	24	24.01	23.34	23.4	15.054731	2,135,400	23.6875	23.995121	24.01	23.34	23.886001	24.5805	25.707	0.584199	24.198315	24.717279	25.286516	0.860001	0.594491	0.587742	25.428303	down	24.198315	24.717279	-0.518964	-0.478662	-0.040302	25.748899	23.412101	32.955621	24.035	24.72	26.3025	26.680001	22.07
CCL	2003-02-05	23.57	23.799999	23.24	23.35	15.022564	1,956,300	23.49	23.841311	23.841311	23.24	23.716	24.4595	25.5922	0.575413	24.067805	24.615999	25.210575	0.559999	0.592028	0.584968	25.274902	down	24.067805	24.615999	-0.548194	-0.492568	-0.055626	25.610325	23.308675	32.54463	23.88	24.67	26.2025	26.735001	22.15
CCL	2003-02-06	23.1	23.370001	23.049999	23.18	14.913189	1,488,300	23.175	23.665655	23.665655	23.049999	23.646	24.3605	25.4816	0.61735	23.93122	24.509629	25.130944	0.320002	0.572597	0.558471	24.885413	down	23.93122	24.509629	-0.578409	-0.509736	-0.068673	25.5952	23.125801	31.123434	23.785	24.575	26.165	26.735001	23.450001
CCL	2003-02-07	23.18	23.34	22.959999	22.98	14.784518	1,666,400	23.115	23.420328	23.420328	22.959999	23.422	24.264	25.3738	0.675078	23.784878	24.396323	25.046593	0.380001	0.55884	0.540624	24.771872	down	23.784878	24.396323	-0.611445	-0.530078	-0.081367	25.614156	22.913844	29.491732	23.674999	24.53	26.165	26.840001	23.9
CCL	2003-02-10	22.98	23	22.549999	22.93	14.75236	2,571,600	22.865	23.267664	23.267664	22.549999	23.168	24.163	25.2858	0.716858	23.653359	24.287707	24.96359	0.450001	0.551066	0.531562	24.369685	down	23.653359	24.287707	-0.634348	-0.550932	-0.083416	25.596716	22.729284	29.081253	23.469999	24.325	26.035	26.840001	24.450001
CCL	2003-02-11	22.93	23.23	22.799999	22.92	14.745909	2,310,500	22.97	23.066332	23.23	22.799999	23.072	24.064	25.179	0.745854	23.540534	24.186395	24.883449	0.430001	0.542419	0.521406	24.369685	down	23.540534	24.186395	-0.645861	-0.569918	-0.075943	25.555709	22.572291	28.994334	23.469999	24.299999	25.8575	27.005001	24.690001
CCL	2003-02-12	22.93	23.15	22.540001	22.85	14.700883	2,361,900	22.8675	23.018166	23.15	22.540001	22.972	23.957	25.075	0.759398	23.434298	24.087403	24.803706	0.609999	0.547246	0.530265	24.369685	down	23.434298	24.087403	-0.653105	-0.586555	-0.066549	25.475796	22.438204	28.355446	23.465	24.260001	25.8575	27.145001	26.75
CCL	2003-02-13	22.709999	22.719999	21.91	22.09	14.211924	3,869,700	22.3575	22.942833	22.942833	21.91	22.754	23.814	24.9636	0.828686	23.227483	23.939447	24.697286	0.94	0.5753	0.571238	24.028715	down	23.227483	23.939447	-0.711964	-0.611637	-0.100327	25.471371	22.156629	22.546569	23.15	23.680001	25.84	27.145001	25
CCL	2003-02-14	22.1	23.33	22.1	23.25	14.958227	2,919,800	22.695	22.650166	23.33	22.1	22.808	23.7175	24.8906	0.771655	23.230947	23.888377	24.64053	1.24	0.622778	0.638115	24.028715	down	23.230947	23.888377	-0.65743	-0.620795	-0.036634	25.26081	22.17419	42.057635	22.96	23.680001	25.8175	27.145001	25.139999
CCL	2003-02-18	23.469999	23.700001	23.049999	23.530001	15.13837	4,311,700	23.4375	22.672583	23.700001	22.672583	22.928	23.637	24.8152	0.695687	23.276956	23.861831	24.59698	0.650002	0.624723	0.639303	24.028715	down	23.276956	23.861831	-0.584875	-0.613611	0.028736	25.028374	22.245627	45.618671	22.855	23.680001	25.6975	27.145001	24.799999
CCL	2003-02-19	23.280001	23.35	23	23.24	14.951792	3,087,700	23.2175	23.055042	23.35	23	22.992	23.5715	24.7442	0.666249	23.27127	23.815769	24.543765	0.530001	0.617957	0.628373	24.028715	down	23.27127	23.815769	-0.544499	-0.599789	0.05529	24.903998	22.239003	42.692143	22.805001	23.680001	25.68	27.145001	24.9
CCL	2003-02-20	23.24	23.98	23.24	23.67	15.228443	3,982,000	23.5325	23.136271	23.98	23.136271	23.156	23.5345	24.6782	0.637144	23.332613	23.804971	24.509499	0.74	0.626674	0.639536	24.028715	down	23.332613	23.804971	-0.472358	-0.574303	0.101945	24.808788	22.260212	48.01719	22.945	23.680001	25.69	27.145001	24.52
CCL	2003-02-21	23.66	24	23.4	23.85	15.344256	3,647,200	23.7275	23.334385	24	23.334385	23.508	23.506	24.6348	0.607509	23.412211	23.808307	24.483637	0.6	0.624769	0.635582	24.028715	down	23.412211	23.808307	-0.396096	-0.538661	0.142566	24.721019	22.290982	50.107143	22.955	23.680001	25.6525	27.145001	24.110001
CCL	2003-02-24	23.65	23.66	22.9	22.940001	14.758784	2,444,500	23.2875	23.530943	23.66	22.9	23.446	23.428	24.5686	0.572296	23.339563	23.743988	24.423102	0.95	0.648	0.667024	24.028715	down	23.339563	23.743988	-0.404424	-0.511814	0.10739	24.572592	22.283409	41.108765	22.955	23.680001	25.5225	27.145001	23.82
CCL	2003-02-25	22.290001	22.9	21.85	22.889999	14.726615	4,754,900	22.4825	23.409221	23.409221	21.85	23.318	23.3625	24.4984	0.553961	23.2704	23.680729	24.36298	1.090001	0.679571	0.709322	24.028715	down	23.2704	23.680729	-0.41033	-0.491517	0.081187	24.470422	22.254579	40.676511	22.925	23.650001	25.42	27.145001	25.26
CCL	2003-02-26	22.65	22.65	22.1	22.190001	14.342049	3,131,600	22.3975	22.945861	22.945861	22.1	23.108	23.2645	24.4148	0.580068	23.104184	23.570305	24.277765	0.789999	0.687459	0.717389	24.028715	down	23.104184	23.570305	-0.466121	-0.486438	0.020317	24.424636	22.104364	35.110588	22.925	23.570001	25.4025	27.145001	25.450001
CCL	2003-02-27	22.190001	22.5	21.860001	22.370001	14.458391	2,914,300	22.230001	22.67168	22.67168	21.860001	22.848	23.173	24.343	0.568961	22.991233	23.481394	24.202951	0.639999	0.684069	0.70965	24.028715	down	22.991233	23.481394	-0.49016	-0.487182	-0.002978	24.310923	22.035078	37.479644	22.925	23.29	25.265001	27.140001	25.4
CCL	2003-02-28	22.59	22.99	22.51	22.969999	14.846193	2,206,000	22.765	22.450841	22.99	22.450841	22.672	23.145	24.2732	0.564227	22.987966	23.443513	24.1546	0.619999	0.679493	0.700685	24.028715	down	22.987966	23.443513	-0.455546	-0.480855	0.025309	24.273455	22.016545	44.724004	22.925	23.29	25.160001	27.035001	26.299999
CCL	2003-03-03	23.01	23.07	22.51	22.51	14.548879	2,127,100	22.775	22.60792	23.07	22.51	22.586	23.0655	24.1972	0.53378	22.914433	23.374363	24.090106	0.56	0.670957	0.686617	24.028715	down	22.914433	23.374363	-0.45993	-0.47667	0.01674	24.13306	21.997941	40.818908	22.925	23.185	25.160001	26.925	25.950001
CCL	2003-03-04	22.440001	22.49	21.889999	21.950001	14.186936	2,026,500	22.1925	22.69146	22.69146	21.889999	22.398	22.953	24.1066	0.518988	22.766059	23.268855	24.00618	0.620001	0.667318	0.679955	24.028715	down	22.766059	23.268855	-0.502796	-0.481895	-0.020901	23.990976	21.915025	36.626171	22.925	23.185	25.0575	26.85	25.42
CCL	2003-03-05	21.65	21.889999	21.299999	21.879999	14.141694	4,013,100	21.679999	22.44198	22.44198	21.299999	22.336	22.877	24.0348	0.559775	22.629742	23.165977	23.922801	0.650002	0.666081	0.67696	23.625879	down	22.629742	23.165977	-0.536235	-0.492763	-0.043472	23.996551	21.75745	36.126629	22.65	22.844999	25.042501	26.835	25.360001
CCL	2003-03-06	21.389999	21.530001	21.120001	21.379999	13.818528	3,497,700	21.355	22.06099	22.06099	21.120001	22.138	22.7785	23.9512	0.639772	22.437474	23.033682	23.823083	0.759998	0.672789	0.685264	23.380792	down	22.437474	23.033682	-0.596208	-0.513452	-0.082756	24.058044	21.498956	32.696392	22.390001	22.755	24.86	26.73	25.01
CCL	2003-03-07	21.379999	21.9	21.129999	21.860001	14.128761	3,489,500	21.5675	21.707995	21.9	21.129999	21.916	22.7125	23.887	0.663808	22.348632	22.946743	23.746099	0.770001	0.679733	0.693737	23.380792	down	22.348632	22.946743	-0.598111	-0.530384	-0.067727	24.040116	21.384884	38.712635	22.095001	22.755	24.5875	26.475	25.85
CCL	2003-03-10	21.610001	21.620001	21.16	21.219999	13.715111	2,693,700	21.4025	21.637747	21.637747	21.16	21.658	22.6245	23.809	0.738893	22.174996	22.818836	23.647037	0.700001	0.681181	0.694364	23.380792	down	22.174996	22.818836	-0.64384	-0.553075	-0.090765	24.102286	21.146714	34.30894	22.095001	22.755	24.5875	26.475	26.48
CCL	2003-03-11	21.219999	21.370001	20.77	20.82	13.45658	2,027,300	21.045	21.520124	21.520124	20.77	21.432	22.519	23.723	0.837087	21.966535	22.670774	23.536172	0.600001	0.675382	0.684927	23.124783	down	21.966535	22.670774	-0.704239	-0.583308	-0.120931	24.193174	20.844826	31.868916	21.92	22.58	24.5475	26.475	26.01
CCL	2003-03-12	20.6	20.799999	20.34	20.75	13.41134	3,058,400	20.6225	21.282562	21.282562	20.34	21.206	22.4105	23.6468	0.919001	21.779376	22.528494	23.426911	0.48	0.661426	0.664435	22.563304	down	21.779376	22.528494	-0.749119	-0.61647	-0.132649	24.248502	20.572498	31.447418	21.705	22.175	24.4075	26.4	27.01

Subsets and Splits

No community queries yet

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