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
RCL	2000-01-21	55	55.125	53.125	53.75	38.313671	528,300	54.25	54.915114	55.125	53.125	54.9625	50.2	50.4375	3.697528	52.743106	51.073963	50.167228	2	1.925768	1.906464	49.530535	up	52.743106	51.073963	1.669143	1.016658	0.652485	57.595055	42.804945	59.347709	52.8125	50.4375	50.96875	50.75	35.375
RCL	2000-01-24	54.125	54.125	51.375	52.25	37.244442	571,900	52.96875	54.582557	54.582557	51.375	54.275	50.4375	50.4425	3.667402	52.667244	51.161077	50.248906	2.75	1.984642	1.990818	49.530535	up	52.667244	51.161077	1.506167	1.11456	0.391607	57.772303	43.102697	53.832799	53.84375	50.4375	50.96875	50.75	29.375
RCL	2000-01-25	51.5	53.3125	50.75	52.4375	37.378098	1,942,200	52	53.775654	53.775654	50.75	53.725	50.7375	50.43625	3.567004	52.631899	51.255627	50.334733	2.5625	2.025917	2.047986	49.530535	up	52.631899	51.255627	1.376272	1.166902	0.20937	57.871509	43.603491	54.403178	53.5625	50.4375	50.96875	50.75	28.375
RCL	2000-01-26	52.6875	55.1875	52.25	55	39.204678	1,744,500	53.78125	52.887827	55.1875	52.25	53.6375	51.178125	50.5025	3.519347	52.996222	51.532988	50.517685	2.9375	2.09103	2.136938	49.530535	up	52.996222	51.532988	1.463234	1.226169	0.237066	58.216819	44.139431	61.418623	53.5625	50.4375	50.96875	50.75	29
RCL	2000-01-27	55	55	53.6875	53.75	38.313671	772,500	54.359375	53.334538	55	53.334538	53.4375	51.59375	50.51625	3.289018	53.112188	51.697211	50.644442	1.3125	2.035421	2.054494	49.530535	up	53.112188	51.697211	1.414977	1.26393	0.151047	58.171786	45.015714	56.825631	53.5625	50.4375	50.75	50.75	29
RCL	2000-01-28	54	54	50.75	51.375	36.620731	930,400	52.53125	53.846957	54	50.75	52.9625	51.771875	50.415	3.167687	52.844928	51.673343	50.673091	3.25	2.122177	2.174044	49.530535	up	52.844928	51.673343	1.171585	1.245461	-0.073876	58.107249	45.436501	49.284382	53.3125	50.4375	50.046875	50.75	27.75
RCL	2000-01-31	50.9375	50.9375	46	49.4375	35.239628	1,349,300	49.328125	53.189103	53.189103	46	52.4	51.778125	50.2875	3.162699	52.320708	51.507725	50.624637	5.375	2.354521	2.49414	55.95117	down	52.320708	51.507725	0.812983	1.158966	-0.345983	58.103522	45.452728	44.138292	50.9375	50.4375	50.046875	50.75	26.796875
RCL	2000-02-01	49.5	49.5	47	47.375	33.769459	829,200	48.34375	51.258614	51.258614	47	51.3875	51.828125	50.14	3.079596	51.55983	51.201597	50.4972	2.5	2.364913	2.494726	55.734178	down	51.55983	51.201597	0.358233	0.998819	-0.640586	57.987317	45.668933	39.419644	50.9375	50.4375	50.046875	50.75	27.5
RCL	2000-02-02	47.5	48.4375	46.75	46.9375	33.457615	656,100	47.40625	49.801182	49.801182	46.75	49.775	51.934375	49.99375	2.85314	50.848702	50.885738	50.357604	1.6875	2.316526	2.414003	54.83576	down	50.848702	50.885738	-0.037036	0.791648	-0.828684	57.640655	46.228095	38.47991	50.59375	50.4375	49.3125	50.75	26.875
RCL	2000-02-03	47.1875	48.5	47.1875	48.1875	34.348629	379,200	47.765625	48.603716	48.603716	47.1875	48.6625	51.965625	49.8975	2.805765	50.439287	50.685869	50.272502	1.5625	2.262667	2.328853	54.830309	down	50.439287	50.685869	-0.246582	0.584002	-0.830584	57.577155	46.354095	42.684115	50.59375	50.4375	49.0625	50.75	26.125
RCL	2000-02-04	48.25	48.625	47.375	47.6875	33.992241	167,900	47.984375	48.184671	48.625	47.375	47.925	51.925	49.82375	2.863866	50.015935	50.463767	50.171129	1.25	2.190334	2.220968	54.662903	down	50.015935	50.463767	-0.447833	0.377635	-0.825468	57.652731	46.197269	41.463503	50.59375	50.4375	48.453125	50.75	26
RCL	2000-02-07	47.6875	47.6875	44.375	44.6875	31.85379	553,200	46.109375	48.084523	48.084523	44.375	46.975	51.696875	49.7075	3.244573	49.196176	50.035896	49.956085	3.3125	2.270488	2.330121	53.021613	down	49.196176	50.035896	-0.83972	0.134164	-0.973884	58.18602	45.20773	34.996892	49.78125	50.375	48.15625	50.75	27
RCL	2000-02-08	45.1875	45.625	43.75	45	32.076557	949,300	44.890625	47.096949	47.096949	43.75	46.5	51.35	49.58875	3.571831	48.55061	49.662866	49.761729	1.875	2.242239	2.284609	51.541327	down	48.55061	49.662866	-1.112256	-0.11512	-0.997136	58.493662	44.206338	36.114594	49.375	50.0625	48.5625	51.15625	31.5
RCL	2000-02-09	45.125	45.9375	44.875	45	32.076557	479,800	45.234375	45.993787	45.993787	44.875	46.1125	50.99375	49.49125	3.836015	48.004362	49.317469	49.574994	1.0625	2.157972	2.162398	51.541327	down	48.004362	49.317469	-1.313107	-0.354717	-0.958389	58.665779	43.321721	36.114594	48.875	50.0625	48.5625	51.625	28.6875
RCL	2000-02-10	45.125	45.5625	44.5	45	32.076557	262,000	45.046875	45.614081	45.614081	44.5	45.475	50.628125	49.40375	4.046424	47.542153	48.997656	49.395583	1.0625	2.079724	2.052408	51.188475	down	47.542153	48.997656	-1.455504	-0.574875	-0.880629	58.720974	42.535276	36.114594	47.34375	50.0625	48.3125	51.84375	28.375
RCL	2000-02-11	45.125	45.125	41.5	41.75	29.759909	680,500	43.375	45.330478	45.330478	41.5	44.2875	50.034375	49.26875	4.436016	46.651052	48.460793	49.095756	3.625	2.190101	2.209667	49.941502	down	46.651052	48.460793	-1.809741	-0.821848	-0.987893	58.906407	41.162343	29.521149	45.5	48.9375	48.15625	51.6875	30
RCL	2000-02-14	41.875	41.875	35.5625	36.5	26.017658	2,773,600	38.953125	44.352739	44.352739	35.5625	42.65	49.075	48.9625	5.164148	45.089352	47.574808	48.601805	6.3125	2.484558	2.619951	46.578602	down	45.089352	47.574808	-2.485456	-1.154569	-1.330887	59.403295	38.746705	22.405122	42.09375	45.96875	48.15625	51.6875	29.875
RCL	2000-02-15	37	37.75	35.625	37.4375	26.685909	3,512,600	36.953125	41.652932	41.652932	35.625	41.1375	48.1875	48.66125	5.567838	43.912144	46.823897	48.163989	2.125	2.458875	2.570456	44.398867	down	43.912144	46.823897	-2.911753	-1.506006	-1.405746	59.323176	37.051824	25.842718	42.09375	45.96875	48.15625	51.6875	30.5625
RCL	2000-02-16	37.75	39	36.875	37.25	26.55225	1,290,000	37.71875	39.303028	39.303028	36.875	39.5875	47.278125	48.36625	5.801736	42.887199	46.114719	47.735989	2.125	2.435027	2.52591	44.398867	down	42.887199	46.114719	-3.22752	-1.850309	-1.377211	58.881598	35.674652	25.598459	42.09375	45.96875	48.859375	51.6875	30.75
RCL	2000-02-17	37.625	39.125	37.5	37.6875	26.864119	808,600	37.984375	38.510889	39.125	37.5	38.125	46.425	48.0675	5.898874	42.087245	45.490481	47.341931	1.875	2.395025	2.460819	44.398867	down	42.087245	45.490481	-3.403236	-2.160894	-1.242341	58.222747	34.627253	27.32454	41.625	45.96875	49.5	51.6875	30.9375
RCL	2000-02-18	37.9375	37.9375	36.3125	36.5	26.017658	407,000	37.171875	38.247632	38.247632	36.3125	37.075	45.5625	47.845	6.031101	41.227669	44.824519	46.916757	1.625	2.340023	2.377237	44.256711	down	41.227669	44.824519	-3.59685	-2.448085	-1.148765	57.624702	33.500298	25.589231	40.75	45.96875	49.5	51.6875	30.75
RCL	2000-02-22	37	37.625	36.5625	37.0625	26.418606	350,600	37.0625	37.709754	37.709754	36.5625	37.1875	44.803125	47.61875	6.100491	40.586874	44.249555	46.530316	1.125	2.253236	2.252013	43.84979	down	40.586874	44.249555	-3.662681	-2.691005	-0.971676	57.004106	32.602144	27.924231	40.75	45.96875	49.5	51.6875	30
RCL	2000-02-23	37.125	37.375	36.5625	36.6875	26.151302	267,000	36.9375	37.386127	37.386127	36.5625	37.0375	44.015625	47.3575	6.079648	39.98697	43.689403	46.144323	0.8125	2.150326	2.108062	43.292936	down	39.98697	43.689403	-3.702432	-2.89329	-0.809142	56.174921	31.856329	27.308983	40.5625	45.71875	50.4375	51.6875	29.5
RCL	2000-02-24	36.25	36.25	34.0625	34.5	24.592016	303,400	35.265625	37.161813	37.161813	34.0625	36.4875	42.990625	47.0825	5.854186	39.142821	43.008706	45.687683	2.625	2.184232	2.159756	41.635518	down	39.142821	43.008706	-3.865885	-3.087809	-0.778076	54.698997	31.282253	23.988688	39.59375	44.96875	50.4375	51.6875	28
RCL	2000-02-25	34.9375	35.3125	33.1875	33.9375	24.191057	683,200	34.34375	36.213719	36.213719	33.1875	35.7375	42	46.775	5.608858	38.342002	42.336765	45.226891	2.125	2.180001	2.15628	40.718841	down	38.342002	42.336765	-3.994763	-3.2692	-0.725563	53.217717	30.782283	23.20732	37.53125	44.53125	51.046875	51.6875	26.5
RCL	2000-02-28	34	34.375	33.125	33.9375	24.269728	1,376,400	33.859375	35.278735	35.278735	33.125	35.225	41.128125	46.48125	5.427205	37.664387	41.714597	44.78417	1.25	2.113572	2.065652	39.946957	down	37.664387	41.714597	-4.050211	-3.425402	-0.624809	51.982535	30.273715	23.20732	36.125	44.15625	51.3125	51.6875	26.4375
RCL	2000-02-29	35.375	36.625	34.6875	35.375	25.297739	2,141,500	35.515625	34.569055	36.625	34.569055	34.8875	40.425	46.26	5.20021	37.312173	41.244997	44.415183	2.6875	2.154567	2.127837	39.946957	down	37.312173	41.244997	-3.932824	-3.526886	-0.405938	50.825421	30.024579	29.968138	36.125	44.15625	51.625	51.6875	26
RCL	2000-03-01	34.75	34.75	28.625	29.375	21.006947	4,187,500	31.875	35.04234	35.04234	28.625	33.425	39.525	45.9125	5.483955	36.09107	40.365738	43.825372	6.75	2.482812	2.590053	39.45766	down	36.09107	40.365738	-4.274669	-3.676443	-0.598226	50.492911	28.557089	21.471181	33.875	41.90625	52.140625	51.6875	26.0625
RCL	2000-03-02	28.75	28.9375	26.125	28.375	20.291811	3,086,100	28.046875	33.45867	33.45867	26.125	32.2	38.596875	45.5525	5.728739	34.903982	39.477535	43.219475	3.25	2.537611	2.656048	35.499394	down	34.903982	39.477535	-4.573553	-3.855865	-0.717688	50.054353	27.139397	20.431415	32.03125	40.65625	52	51.6875	26.0625
RCL	2000-03-03	28.875	29.875	27.6875	29	20.73877	3,509,500	28.859375	30.752772	30.752772	27.6875	31.2125	37.6375	45.21	5.644105	33.995677	38.701422	42.661849	2.1875	2.512603	2.609193	35.499394	down	33.995677	38.701422	-4.705745	-4.025841	-0.679904	48.92571	26.34929	22.943048	31.875	40.5625	52	51.6875	25.875
RCL	2000-03-06	29.25	29.875	28.625	29	20.73877	1,504,300	29.1875	29.806074	29.875	28.625	30.225	36.703125	44.85	5.435775	33.227111	37.982798	42.12609	1.25	2.422417	2.473274	35.499394	down	33.227111	37.982798	-4.755686	-4.17181	-0.583876	47.574674	25.831576	22.943048	31.75	40.0625	52	51.6875	25
RCL	2000-03-07	28.75	28.875	27.5	27.75	19.844851	690,200	28.21875	29.496787	29.496787	27.5	28.7	35.85625	44.455	5.445759	32.384479	37.224813	41.562322	1.5	2.35653	2.375946	35.315339	down	32.384479	37.224813	-4.840334	-4.305515	-0.534819	46.747768	24.964732	21.377821	31.375	38.53125	51.875	51.6875	24.75
RCL	2000-03-08	27.5	27.5	26.5	26.796875	19.16325	812,500	27.074219	28.857768	28.857768	26.5	28.184375	34.946094	44.062188	5.357562	31.524847	36.452373	40.983284	1.25	2.277493	2.263352	33.790056	down	31.524847	36.452373	-4.927525	-4.429917	-0.497609	45.661218	24.23097	20.243746	31.375	37.8125	50.6875	51.6875	25.0625
RCL	2000-03-09	27.5	27.9375	27	27.5	19.66608	686,500	27.484375	27.965994	27.965994	27	28.009375	34.071094	43.688438	5.049319	30.90564	35.789234	40.454528	1.140625	2.196288	2.151079	33.790056	down	30.90564	35.789234	-4.883594	-4.520652	-0.362942	44.169731	23.972457	23.469136	31.375	37.375	50.6875	51.6875	23
RCL	2000-03-10	27.75	27.75	26.6875	26.875	19.219124	251,700	27.265625	27.725184	27.75	26.6875	27.584375	33.164844	43.317188	4.590228	30.285542	35.128921	39.921998	1.0625	2.115303	2.042221	33.345414	down	30.285542	35.128921	-4.843379	-4.585198	-0.258181	42.3453	23.984387	22.594451	31.375	37.375	50.515625	50.4375	23.75
RCL	2000-03-13	26.625	26.75	26.0625	26.125	18.682772	398,300	26.390625	27.495405	27.495405	26.0625	27.009375	32.383594	42.883438	4.37686	29.645458	34.461964	39.380939	0.8125	2.022246	1.919249	32.163997	down	29.645458	34.461964	-4.816505	-4.631459	-0.185046	41.137314	23.629873	21.556223	30.40625	37.34375	50.515625	50.4375	23.75
RCL	2000-03-14	26.75	26.875	25.75	26	18.59338	742,800	26.34375	26.943015	26.943015	25.75	26.659375	31.858594	42.417188	4.485498	29.084619	33.835151	38.856196	1.125	1.958157	1.839824	31.831973	down	29.084619	33.835151	-4.750533	-4.655274	-0.095259	40.82959	22.887598	21.379891	27.8125	36.71875	50.515625	50.4375	24.5
RCL	2000-03-15	26	27	25.3125	27	19.308508	2,120,300	26.328125	26.643382	27	25.3125	26.7	31.336719	42.029688	4.408776	28.763908	33.328844	38.391247	1.6875	1.938824	1.824592	31.630025	down	28.763908	33.328844	-4.564936	-4.637206	0.07227	40.154271	22.519167	26.555833	27.59375	35.625	50.078125	50.375	24.5
RCL	2000-03-16	28	33	27.9375	31.5	22.526598	2,289,300	30.109375	26.485754	33	26.485754	27.5	31.049219	41.763438	4.184655	29.184845	33.193374	38.121002	6	2.228908	2.242133	31.630025	down	29.184845	33.193374	-4.008529	-4.511471	0.502942	39.418529	22.679908	44.320225	29.15625	35.625	49.71875	50.0625	22.5625
RCL	2000-03-17	31.5	31.5	26	28.6875	20.515293	1,509,700	29.421875	28.297564	31.5	26	27.8625	30.599219	41.385938	3.907997	29.108331	32.859606	37.751061	5.5	2.462557	2.567919	31.630025	down	29.108331	32.859606	-3.751275	-4.359432	0.608157	38.415213	22.783224	38.115047	29.15625	35.4375	49.46875	50.0625	21.9375
RCL	2000-03-20	28.75	30.1875	27.875	28.375	20.291811	764,600	28.796875	28.85972	30.1875	27.875	28.3125	30.192969	40.983438	3.677839	28.995511	32.527413	37.383372	2.3125	2.451839	2.542377	31.630025	down	28.995511	32.527413	-3.531902	-4.193926	0.662024	37.548648	22.83729	37.487025	29.15625	35.21875	48.703125	50.0625	21.4375
RCL	2000-03-21	28.6875	30	28.375	30	21.453894	555,900	29.265625	28.828297	30	28.375	29.1125	29.839844	40.598438	3.303558	29.150047	32.340197	37.093828	1.625	2.392779	2.45064	31.630025	down	29.150047	32.340197	-3.190149	-3.99317	0.803021	36.446959	23.232728	42.767908	29.15625	33.59375	47.21875	48.9375	21
RCL	2000-03-22	29.1875	30.1875	29.1875	29.875	21.36451	496,500	29.609375	29.046961	30.1875	29.046961	29.6875	29.499219	40.157188	2.88505	29.261579	32.15759	36.810737	1	2.293295	2.305576	31.630025	down	29.261579	32.15759	-2.896011	-3.773739	0.877727	35.269318	23.729119	42.470696	29.15625	32.21875	44.03125	45.96875	20.8125
RCL	2000-03-23	30	30.9375	30	30.5625	21.856157	907,700	30.375	29.328168	30.9375	29.328168	29.5	29.302344	39.725938	2.650663	29.46172	32.039435	36.565708	1.0625	2.205381	2.181268	31.630025	down	29.46172	32.039435	-2.577715	-3.534534	0.956819	34.60367	24.001018	44.745098	29.15625	32.21875	44.03125	45.96875	21
RCL	2000-03-24	30.75	31.1875	30.75	30.75	21.990253	754,400	30.859375	29.851584	31.1875	29.851584	29.9125	29.142969	39.294688	2.44516	29.659917	31.943921	36.337641	0.625	2.092497	2.025641	31.630025	down	29.659917	31.943921	-2.284004	-3.284428	1.000424	34.033288	24.25265	45.37933	29.15625	32.21875	44.03125	45.96875	21.4375
RCL	2000-03-27	31.1875	31.1875	30.0625	30.9375	22.12434	557,000	30.84375	30.35548	31.1875	30.0625	30.425	28.992969	38.840938	2.216922	29.856468	31.869371	36.125871	1.125	2.02339	1.935577	31.630025	down	29.856468	31.869371	-2.012903	-3.030123	1.01722	33.426813	24.559125	46.046266	29.15625	31.625	43.796875	45.96875	22.9375
RCL	2000-03-28	30.125	31.125	30.125	30.75	21.990253	465,200	30.53125	30.599615	31.125	30.125	30.575	28.761719	38.342188	1.696241	29.993935	31.786455	35.915052	1	1.95029	1.842019	31.630025	down	29.993935	31.786455	-1.79252	-2.782602	0.990082	32.1542	25.369237	45.448636	29.5	31.46875	43.359375	45.96875	23.9375
RCL	2000-03-29	30.625	30.625	29.75	30	21.453894	322,200	30.25	30.565432	30.625	29.75	30.6	28.792969	37.838438	1.7138	29.994868	31.654125	35.68309	1	1.882413	1.757818	31.630025	down	29.994868	31.654125	-1.659257	-2.557933	0.898676	32.220569	25.365368	43.042185	28.75	31.34375	43.359375	45.96875	23.0625
RCL	2000-03-30	30	30.1875	29.0625	29.5	21.096336	325,200	29.6875	30.407716	30.407716	29.0625	30.3875	28.849219	37.319688	1.717817	29.918734	31.49456	35.440616	1.125	1.828312	1.694536	31.630025	down	29.918734	31.49456	-1.575826	-2.361512	0.785686	32.284853	25.413584	41.46588	29.53125	30.96875	43.140625	45.96875	23
RCL	2000-03-31	29.75	29.75	28	28	20.023647	599,800	28.875	30.047608	30.047608	28	29.8375	28.799219	36.784688	1.727722	29.623544	31.235704	35.148827	1.75	1.822718	1.700082	31.630025	down	29.623544	31.235704	-1.612159	-2.211641	0.599482	32.254663	25.343774	37.078781	29.59375	30.96875	42.28125	45.21875	22.6875
RCL	2000-04-03	28.1875	28.3125	26.375	26.5	18.950949	691,200	27.34375	29.461304	29.461304	26.375	28.95	28.674219	36.239688	1.801302	29.142999	30.884911	34.809657	1.9375	1.830917	1.723824	31.630025	down	29.142999	30.884911	-1.741912	-2.117695	0.375784	32.276822	25.071616	33.286195	28.78125	30.96875	41.03125	44.78125	22.4375
RCL	2000-04-04	27.125	27.375	25.5625	26.4375	18.90625	657,800	26.625	28.402527	28.402527	25.5625	28.0875	28.608594	35.723438	1.859707	28.726769	30.555473	34.481337	1.8125	1.829601	1.732692	31.630025	down	28.726769	30.555473	-1.828705	-2.059897	0.231193	32.328007	24.889181	33.13412	28.375	30.96875	40.140625	44.75	22.5
RCL	2000-04-05	26.4375	26.5625	25.5625	26	18.59338	836,800	26.140625	27.513764	27.513764	25.5625	27.2875	28.56875	35.194688	1.908462	28.307266	30.218031	34.148736	1	1.770344	1.659422	31.040767	down	28.307266	30.218031	-1.910765	-2.030071	0.119306	32.385675	24.751825	32.030938	28.375	30.03125	40.140625	44.75	23
RCL	2000-04-06	26.5	26.625	25.875	26.0625	18.638075	801,600	26.265625	26.827194	26.827194	25.875	26.6	28.496875	34.615938	1.976681	27.961917	29.910214	33.831628	0.75	1.697462	1.56848	30.955441	down	27.961917	29.910214	-1.948297	-2.013716	0.065419	32.450237	24.543513	32.377317	28.375	29.15625	37.890625	42.5	23.5
RCL	2000-04-07	26.3125	26.5625	25.875	26.0625	18.638075	1,130,600	26.203125	26.54641	26.5625	25.875	26.2125	28.45625	34.062188	2.019651	27.669699	29.625198	33.526957	0.6875	1.625322	1.480382	30.659896	down	27.669699	29.625198	-1.955499	-2.002073	0.046574	32.495551	24.416949	32.377317	28.34375	29.15625	36.34375	41.25	24.375
RCL	2000-04-10	26.0625	26.375	25.375	25.875	18.503994	1,019,200	25.921875	26.374767	26.375	25.375	26.0875	28.44375	33.552188	2.03555	27.393592	29.347405	33.22688	1	1.580656	1.432344	30.172032	down	27.393592	29.347405	-1.953814	-1.992421	0.038607	32.514849	24.372651	31.81324	28	29.15625	36.21875	41.25	23.75
RCL	2000-04-11	26	26	24.875	25	17.878248	477,000	25.46875	26.148321	26.148321	24.875	25.8	28.39375	33.063438	2.109668	27.025347	29.025375	32.904257	1.125	1.548109	1.40161	29.642329	down	27.025347	29.025375	-2.000029	-1.993942	-0.006086	32.613086	24.174414	29.252034	27.53125	28.9375	35.90625	41.25	24.375
RCL	2000-04-12	25.125	25.3125	24.5625	24.75	17.699471	346,000	24.9375	25.808536	25.808536	24.5625	25.55	28.28125	32.610938	2.243641	26.675293	28.708681	32.584482	0.75	1.491102	1.336449	28.946846	down	26.675293	28.708681	-2.033388	-2.001831	-0.031556	32.768531	23.793969	28.544931	27.15625	28.78125	34.953125	41.25	24
RCL	2000-04-13	25	25.5	24.75	25.0625	17.922945	495,200	25.078125	25.373018	25.5	24.75	25.35	27.959375	32.173438	2.219204	26.427171	28.438593	32.289503	0.75	1.438166	1.277804	28.946846	down	26.427171	28.438593	-2.011422	-2.00375	-0.007673	32.397783	23.520967	30.79682	26.4375	28.78125	34.59375	41.25	23.25
RCL	2000-04-14	23.625	24.3125	22.9375	23	16.447989	466,700	23.46875	25.225571	25.225571	22.9375	24.7375	27.675	31.669688	2.471099	25.899914	28.035735	31.925208	2.125	1.487225	1.362523	27.71257	down	25.899914	28.035735	-2.13582	-2.030164	-0.105657	32.617199	22.732801	25.160859	25.15625	27.96875	34.375	41.25	22.875
RCL	2000-04-17	23.4375	24	23	23.75	16.984352	335,900	23.546875	24.347161	24.347161	23	24.3125	27.44375	31.190938	2.614397	25.569158	27.718273	31.604612	1	1.452424	1.326271	27.478813	down	25.569158	27.718273	-2.149115	-2.053954	-0.095161	32.672545	22.214955	30.165621	24.78125	27.96875	34.375	41.25	22.875
RCL	2000-04-18	23.5	23.75	22.5	23.75	16.984352	1,006,100	23.375	23.947018	23.947018	22.5	24.0625	27.13125	30.772188	2.665794	25.289288	27.424327	31.296588	1.25	1.437965	1.318644	27.080932	down	25.289288	27.424327	-2.135039	-2.070171	-0.064868	32.462837	21.799663	30.165621	24.5625	27.75	33.875	41.21875	22.875
RCL	2000-04-19	24.5	24.6875	23.875	24.5	17.520693	302,700	24.390625	23.661009	24.6875	23.661009	24.0125	26.8625	30.362188	2.645487	25.167859	27.20771	31.030055	0.9375	1.402217	1.28053	27.080932	down	25.167859	27.20771	-2.039851	-2.064107	0.024256	32.153474	21.571526	35.191972	24.53125	27.75	32.265625	41.0625	23.25
RCL	2000-04-20	24.25	25.1875	24.25	24.5	17.520693	647,900	24.546875	24.025817	25.1875	24.025817	23.9	26.559375	29.952188	2.544624	25.065111	27.007139	30.773975	0.9375	1.369023	1.246227	27.080932	down	25.065111	27.007139	-1.942027	-2.039691	0.097664	31.648624	21.470126	35.191972	24.4375	27.75	31.609375	40.84375	24.75
RCL	2000-04-24	24.625	24.625	22.5	22.5625	16.135118	1,161,800	23.578125	24.286346	24.625	22.5	23.8125	26.15	29.503438	2.493033	24.680094	26.677906	30.451956	2.125	1.423021	1.334104	27.080932	down	24.680094	26.677906	-1.997812	-2.031315	0.033503	31.136066	21.163934	28.949289	24.25	27	32.390625	40.84375	24.625
RCL	2000-04-25	22.625	22.75	21.3125	21.9375	15.688157	1,724,600	22.15625	23.932235	23.932235	21.3125	23.45	25.7	29.107188	2.393677	24.258157	26.326765	30.118056	1.4375	1.424056	1.344444	26.064581	down	24.258157	26.326765	-2.068608	-2.038774	-0.029835	30.487353	20.912647	27.268869	23.40625	26.25	32.296875	40.84375	23.625
RCL	2000-04-26	21.9375	22.0625	21.125	21.4375	15.330599	1,044,300	21.640625	23.044243	23.044243	21.125	22.9875	25.234375	28.805938	2.261745	23.824209	25.964597	29.777642	0.9375	1.389302	1.303749	25.504998	down	23.824209	25.964597	-2.140388	-2.059097	-0.081291	29.757865	20.710885	25.970111	23.3125	26.15625	32.1875	40.84375	24.1875
RCL	2000-04-27	21.375	21.4375	19.8125	21	15.017731	1,473,100	20.90625	22.342434	22.342434	19.8125	22.2875	24.784375	28.477188	2.156546	23.389716	25.596849	29.433421	1.625	1.406137	1.335874	24.632623	down	23.389716	25.596849	-2.207134	-2.088704	-0.11843	29.097466	20.471284	24.854632	22.5	25.5	31.375	40.84375	23.5
RCL	2000-04-28	21.125	21.5625	20.75	20.8125	14.883642	901,700	21.0625	21.624342	21.624342	20.75	21.55	24.35	28.148438	2.027808	22.993221	25.242453	29.095345	0.8125	1.363735	1.283537	24.632623	down	22.993221	25.242453	-2.249232	-2.12081	-0.128422	28.405617	20.294383	24.371487	22.5	25.5	30.6875	40.84375	22.875
RCL	2000-05-01	21.5	21.625	20.5	21	15.017731	1,033,400	21.15625	21.343421	21.625	20.5	21.2375	24	27.814688	1.967875	22.686572	24.928197	28.777881	1.125	1.346682	1.267683	24.632623	down	22.686572	24.928197	-2.241626	-2.144973	-0.096653	27.93575	20.06425	25.92224	22.5	25.5	30.6875	40.84375	22.9375
RCL	2000-05-02	20.875	21.75	20.8125	21.4375	15.330599	999,400	21.21875	21.249835	21.75	20.8125	21.1375	23.746875	27.513438	1.954927	22.494407	24.669627	28.490023	0.9375	1.317455	1.234665	24.632623	down	22.494407	24.669627	-2.17522	-2.151022	-0.024198	27.65673	19.83702	29.552074	22.5	25.5	30.6875	40.84375	22.9375
RCL	2000-05-03	22	24	22	22.9375	16.403296	1,667,200	22.734375	21.234293	24	21.234293	21.4375	23.571875	27.230938	1.855521	22.562575	24.541321	28.272277	2.5625	1.406387	1.367448	24.632623	down	22.562575	24.541321	-1.978747	-2.116567	0.137821	27.282917	19.860833	40.345093	22.5	25.46875	30.390625	40.84375	22.75
RCL	2000-05-04	23.375	24.4375	23.375	23.9375	17.118427	840,500	23.78125	21.984334	24.4375	21.984334	22.025	23.46875	26.975938	1.768755	22.774102	24.496594	28.102285	1.5	1.413073	1.380704	24.632623	down	22.774102	24.496594	-1.722492	-2.037752	0.31526	27.00626	19.93124	46.25654	22.21875	25.21875	30.484375	40.84375	22.125
RCL	2000-05-05	23.125	23.5625	22.4375	23.0625	16.492691	328,200	23.046875	22.882792	23.5625	22.4375	22.475	23.31875	26.747188	1.661149	22.818471	24.390365	27.904647	1.5	1.419282	1.392633	24.632623	down	22.818471	24.390365	-1.571894	-1.944581	0.372687	26.641048	19.996452	42.306117	22.125	25	30.046875	40.84375	21
RCL	2000-05-08	23.0625	23.1875	22.6875	23	16.447989	275,100	22.984375	22.964833	23.1875	22.6875	22.875	23.165625	26.528438	1.530968	22.846398	24.287375	27.712308	0.5	1.353619	1.30337	24.632623	down	22.846398	24.287375	-1.440976	-1.84386	0.402883	26.227561	20.103689	42.030005	22.125	24.78125	30.25	40.59375	21
RCL	2000-05-09	23.25	23.6875	22.0625	22.6875	16.224512	599,800	22.921875	22.974604	23.6875	22.0625	23.125	23.00625	26.303438	1.393845	22.821952	24.168866	27.515256	1.625	1.373004	1.335533	24.632623	down	22.821952	24.168866	-1.346913	-1.74447	0.397557	25.79394	20.21856	40.603093	22.125	24.0625	30.28125	40.59375	21.375
RCL	2000-05-10	22.75	22.875	22.1875	22.4375	16.045727	211,700	22.5625	22.94824	22.94824	22.1875	23.025	22.878125	26.044688	1.316562	22.762806	24.040616	27.316129	0.6875	1.324039	1.27073	24.632623	down	22.762806	24.040616	-1.27781	-1.651138	0.373328	25.51125	20.245	39.449239	22.46875	23.59375	29.875	40.59375	21.0625
RCL	2000-05-11	22.6875	22.75	22.375	22.5	16.090425	271,700	22.578125	22.75537	22.75537	22.375	22.7375	22.765625	25.907188	1.242225	22.722374	23.926496	27.127261	0.375	1.256251	1.181157	24.632623	down	22.722374	23.926496	-1.204122	-1.561735	0.357613	25.250075	20.281175	39.908993	22.46875	23.21875	29.671875	40.25	21.0625
RCL	2000-05-12	22.25	23.1875	22.25	23	16.447989	596,600	22.671875	22.666747	23.1875	22.25	22.725	22.6625	25.799688	1.121229	22.765086	23.857867	26.965408	0.9375	1.233483	1.156791	24.632623	down	22.765086	23.857867	-1.092781	-1.467944	0.375163	24.904958	20.420042	43.598527	22.625	23.21875	29.203125	40.25	18.5625
RCL	2000-05-15	23.25	23.75	23	23.5	16.805555	362,800	23.375	22.669311	23.75	22.669311	22.825	22.6875	25.689688	1.134644	22.87815	23.831358	26.829509	0.75	1.198948	1.116112	24.632623	down	22.87815	23.831358	-0.953209	-1.364997	0.411788	24.956789	20.418211	47.096611	23.21875	23.1875	28.765625	40.25	17.9375
RCL	2000-05-16	24.25	24.9375	23.875	24.375	17.431299	457,000	24.359375	23.022156	24.9375	23.022156	23.1625	22.71875	25.597188	1.173393	23.108434	23.871628	26.733254	1.4375	1.215988	1.148251	24.632623	down	23.108434	23.871628	-0.763194	-1.244637	0.481443	25.065535	20.371965	52.633134	23.5	23.09375	28.75	40.25	17.6875
RCL	2000-05-17	24.3125	24.3125	23.4375	23.75	16.984352	227,700	23.953125	23.690765	24.3125	23.4375	23.425	22.71875	25.517188	1.173393	23.207137	23.862619	26.616264	0.9375	1.196096	1.127176	24.632623	down	23.207137	23.862619	-0.655482	-1.126806	0.471324	25.065535	20.371965	48.711712	23.5	22.90625	28.578125	40.15625	17.25
RCL	2000-05-18	23.25	25.1875	23.25	24.375	17.431299	885,100	24.015625	23.821945	25.1875	23.25	23.8	22.7125	25.46875	1.163698	23.386808	23.900573	26.528371	1.9375	1.249053	1.208208	24.632623	down	23.386808	23.900573	-0.513765	-1.004198	0.490433	25.039897	20.385103	52.521218	23.625	22.65625	28.234375	39.4375	17.625
RCL	2000-05-19	24.25	24.6875	23.9375	24	17.163118	597,100	24.21875	23.918785	24.6875	23.918785	24	22.6875	25.39875	1.128102	23.481145	23.907938	26.429219	0.75	1.213406	1.162387	24.632623	down	23.481145	23.907938	-0.426793	-0.888717	0.461924	24.943705	20.431295	50.115956	23.625	22.65625	27.96875	37.75	18.875
RCL	2000-05-22	24.125	24.125	23.125	23.25	16.626778	207,000	23.65625	24.068768	24.125	23.125	23.95	22.721875	25.32625	1.134549	23.445584	23.859202	26.304544	1	1.198163	1.146149	24.632623	down	23.445584	23.859202	-0.413617	-0.793697	0.380079	24.990973	20.452777	45.616459	23.6875	22.5	27.609375	37.03125	18.875
RCL	2000-05-23	23.375	23.5	22.8125	22.875	16.358604	168,100	23.140625	23.862509	23.862509	22.8125	23.65	22.76875	25.26125	1.119706	23.357802	23.786298	26.170052	0.6875	1.161687	1.100284	24.632623	down	23.357802	23.786298	-0.428496	-0.720656	0.292161	25.008162	20.529338	43.512873	23.71875	22.5	26.5625	35.78125	18.875
RCL	2000-05-24	22.875	23.0625	22.125	22.875	16.358604	679,800	22.734375	23.501567	23.501567	22.125	23.475	22.840625	25.19875	1.074999	23.283525	23.718794	26.040834	0.9375	1.145674	1.084005	24.632623	down	23.283525	23.718794	-0.435269	-0.663579	0.22831	24.990623	20.690627	43.512873	23.65625	22.5	26.375	35.78125	18.5
RCL	2000-05-25	22.9375	23.25	22.6875	22.875	16.358604	424,200	22.9375	23.117971	23.25	22.6875	23.175	22.934375	25.11625	0.983932	23.220675	23.656291	25.916684	0.5625	1.104019	1.031855	24.632623	down	23.220675	23.656291	-0.435616	-0.617986	0.18237	24.90224	20.96651	43.512873	23.65625	22.5	26.15625	35.5625	19.0625
RCL	2000-05-26	23.0625	23.5	23	23.25	16.626778	369,300	23.203125	23.027735	23.5	23	23.025	23.05625	24.95125	0.848979	23.225186	23.626195	25.812108	0.625	1.069803	0.991169	24.632623	down	23.225186	23.626195	-0.401009	-0.574591	0.173582	24.754207	21.358293	46.589129	23.65625	22.5	26.140625	35.09375	19.5
RCL	2000-05-30	23.875	25	23.5	24.75	17.699471	1,025,300	24.28125	23.11543	25	23.11543	23.325	23.24375	24.8725	0.78244	23.459773	23.70944	25.770457	1.75	1.118388	1.067052	21.048843	up	23.459773	23.70944	-0.249667	-0.509606	0.259939	24.80863	21.67887	56.738123	23.65625	22.5	26.09375	34.21875	20.125
RCL	2000-05-31	24.375	25	24.0625	24.625	17.610075	492,400	24.515625	23.69834	25	23.69834	23.675	23.403125	24.7975	0.71706	23.639039	23.777259	25.725537	0.9375	1.105468	1.054097	21.368959	up	23.639039	23.777259	-0.138221	-0.435329	0.297108	24.837246	21.969004	55.7868	23.65625	22.5	25.625	34.21875	20.25
RCL	2000-06-01	24.875	24.875	23.125	23.625	16.894957	536,400	24.125	24.106983	24.875	23.125	23.825	23.4375	24.67	0.710008	23.636879	23.765981	25.643163	1.75	1.151506	1.123687	21.368959	up	23.636879	23.765981	-0.129102	-0.374084	0.244982	24.857517	22.017483	48.745363	23.5625	22.5	24.828125	33.4375	19.9375
RCL	2000-06-02	24.3125	24.5	23.625	24.1875	17.297213	606,900	24.15625	24.115991	24.5	23.625	24.0875	23.45	24.55625	0.721384	23.72159	23.797205	25.586078	0.875	1.131755	1.098819	21.368959	up	23.72159	23.797205	-0.075615	-0.31439	0.238775	24.892768	22.007232	52.385956	23.5625	22.5	24.734375	33.125	19.8125
RCL	2000-06-05	23.625	24.125	23.375	23.5	16.882336	272,000	23.65625	24.136121	24.136121	23.375	24.1375	23.471875	24.415	0.715625	23.687499	23.775189	25.504271	0.8125	1.108951	1.070187	21.368959	up	23.687499	23.775189	-0.08769	-0.26905	0.18136	24.903126	22.040624	47.907038	23.5625	22.84375	24	30.84375	20.5
RCL	2000-06-06	23.625	24.125	22.625	22.875	16.43334	403,700	23.3125	23.896185	24.125	22.625	23.7625	23.465625	24.2575	0.720493	23.562499	23.708509	25.401162	1.5	1.136884	1.113168	21.368959	up	23.562499	23.708509	-0.146009	-0.244442	0.098432	24.90661	22.02464	44.206724	23.5625	22.84375	24	29.46875	19.9375
RCL	2000-06-07	23.125	23.125	22.25	22.9375	16.478231	409,500	22.859375	23.604343	23.604343	22.25	23.425	23.478125	24.0975	0.708349	23.466346	23.651397	25.304548	0.875	1.118178	1.089351	21.368959	up	23.466346	23.651397	-0.185051	-0.232564	0.047512	24.894822	22.061428	44.66699	23.625	23	24	29.46875	19.875
RCL	2000-06-08	23.375	23.625	22.9375	22.9375	16.478231	245,400	23.21875	23.231859	23.625	22.9375	23.2875	23.503125	23.94125	0.677855	23.384985	23.598516	25.211723	0.6875	1.087415	1.049166	21.368959	up	23.384985	23.598516	-0.213531	-0.228757	0.015226	24.858836	22.147414	44.66699	23.625	23.59375	24	29.46875	19.3125
RCL	2000-06-09	23.125	23.125	22.4375	22.75	16.343531	344,000	22.859375	23.225304	23.225304	22.4375	23	23.515625	23.79625	0.660466	23.287295	23.535663	25.115185	0.6875	1.05885	1.013	21.368959	up	23.287295	23.535663	-0.248368	-0.232679	-0.015689	24.836557	22.194693	43.420714	23.625	23.625	23.984375	28.875	19.25
RCL	2000-06-12	22.6875	22.75	21.8125	22.125	15.894538	418,000	22.34375	23.04234	23.04234	21.8125	22.725	23.471875	23.64875	0.722487	23.10848	23.431169	24.997922	0.9375	1.050182	1.00545	21.368959	up	23.10848	23.431169	-0.322689	-0.250681	-0.072008	24.91685	22.0269	39.467666	23.40625	23.5	23.71875	28.71875	19.125
RCL	2000-06-13	22.375	22.375	20.625	21	15.086347	1,127,200	21.59375	22.693045	22.693045	20.625	22.35	23.346875	23.50875	0.909443	22.784099	23.251083	24.841141	1.75	1.100169	1.079905	24.739714	down	22.784099	23.251083	-0.466984	-0.293942	-0.173042	25.165761	21.527989	33.547284	22.75	22.90625	23.5625	28.59375	19.25

Subsets and Splits

No community queries yet

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