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	2002-06-14	21.049999	21.049999	20.5	20.51	15.464404	670,500	20.7775	21.753977	21.753977	20.5	21.664	22.5205	22.636	0.85553	21.942769	22.349248	22.200396	0.74	0.649051	0.655865	22.742594	down	21.942769	22.349248	-0.406479	-0.200957	-0.205522	24.23156	20.809441	30.549056	21.61	22.4	23.015	20.565	17.4
RCL	2002-06-17	21	21.43	20.98	21.299999	16.060053	534,800	21.1775	21.265738	21.43	20.98	21.444	22.387	22.642	0.825222	21.843882	22.271526	22.165086	0.92	0.668405	0.682278	22.742594	down	21.843882	22.271526	-0.427644	-0.246294	-0.18135	24.037443	20.736557	40.446999	21.61	22.4	23.015	20.74	18.15
RCL	2002-06-18	21.299999	22.450001	21.299999	22.02	16.60293	464,100	21.7675	21.221619	22.450001	21.221619	21.4	22.2835	22.6654	0.72399	21.870977	22.252894	22.159397	1.150002	0.702805	0.729051	22.742594	down	21.870977	22.252894	-0.381918	-0.273419	-0.108499	23.731479	20.835521	47.755062	21.61	22.4	23.015	20.964999	18.809999
RCL	2002-06-19	21.950001	22.049999	21.5	21.75	16.399359	333,800	21.8125	21.494559	22.049999	21.494559	21.364	22.1885	22.6674	0.656781	21.852365	22.215643	22.143342	0.549999	0.69189	0.711146	22.742594	down	21.852365	22.215643	-0.363278	-0.291391	-0.071887	23.502062	20.874938	45.500163	21.61	22.4	23.015	21.19	18.42
RCL	2002-06-20	21.5	21.65	21.200001	21.440001	16.165615	1,154,800	21.447501	21.65353	21.65353	21.200001	21.404	22.1005	22.646	0.631544	21.788924	22.158188	22.11576	0.549999	0.681755	0.695031	22.742594	down	21.788924	22.158188	-0.369264	-0.306965	-0.062298	23.363587	20.837413	42.99025	21.61	22.4	23.0575	21.315	19.5
RCL	2002-06-21	21.190001	21.5	21.01	21.360001	16.105297	433,300	21.265001	21.550515	21.550515	21.01	21.574	22.011	22.6266	0.601086	21.722936	22.099063	22.086122	0.49	0.668058	0.674528	22.742594	down	21.722936	22.099063	-0.376127	-0.320798	-0.055329	23.213172	20.808828	42.341134	21.5	22.4	22.945	21.555	20.18
RCL	2002-06-24	20.99	20.99	20.17	20.5	15.456858	905,700	20.6625	21.407758	21.407758	20.17	21.414	21.893	22.596	0.654885	21.534792	21.980614	22.023921	1.190001	0.70534	0.726075	22.742594	down	21.534792	21.980614	-0.445822	-0.345803	-0.100019	23.202771	20.58323	36.041082	21.310001	22.235	22.945	22.004999	19.82
RCL	2002-06-25	20.5	21.129999	19.6	19.959999	15.049706	425,300	20.2975	21.035129	21.129999	19.6	21.002	21.745	22.5612	0.73957	21.292516	21.830939	21.942983	1.529999	0.764244	0.806468	22.742594	down	21.292516	21.830939	-0.538423	-0.384327	-0.154096	23.224139	20.265861	32.746318	21.025001	21.95	23.045	22.004999	19.360001
RCL	2002-06-26	19.35	20.25	19.35	19.700001	14.853663	747,000	19.6625	20.666314	20.666314	19.35	20.592	21.6175	22.5076	0.858216	21.047514	21.673092	21.855023	0.9	0.773941	0.815821	22.247462	down	21.047514	21.673092	-0.625578	-0.432577	-0.193001	23.333933	19.901067	31.264359	20.900001	21.690001	23.1125	22.339999	17.85
RCL	2002-06-27	20.110001	20.120001	19.4	19.950001	15.042165	583,500	19.895001	20.164407	20.164407	19.4	20.294	21.4995	22.4592	0.918142	20.878666	21.545455	21.780316	0.720001	0.770088	0.806239	22.178717	down	20.878666	21.545455	-0.666789	-0.479419	-0.18737	23.335783	19.663217	34.34131	20.900001	21.43	23.1125	22.49	17.42
RCL	2002-06-28	20	20.51	19.5	19.5	14.702864	652,100	19.8775	20.029704	20.51	19.5	19.922	21.349	22.4062	0.987836	20.666563	21.39394	21.690892	1.01	0.787225	0.826615	22.178717	down	20.666563	21.39394	-0.727377	-0.529011	-0.198366	23.324672	19.373328	31.59927	20.900001	21.360001	22.98	22.49	18.1
RCL	2002-07-01	19.98	20.25	19.860001	19.969999	15.057244	519,800	20.015	19.953602	20.25	19.860001	19.816	21.2225	22.3576	0.994654	20.5594	21.288463	21.623406	0.75	0.784566	0.818953	22.178717	down	20.5594	21.288463	-0.729063	-0.569021	-0.160042	23.211807	19.233193	37.236101	20.7	21.29	22.98	22.49	18.16
RCL	2002-07-02	19.93	19.950001	19.309999	19.52	14.717946	455,500	19.6775	19.984301	19.984301	19.309999	19.728	21.101	22.3068	1.048091	20.399492	21.157466	21.54092	0.66	0.775668	0.803058	22.039174	down	20.399492	21.157466	-0.757974	-0.606812	-0.151162	23.197181	19.004819	34.319887	20.48	21.27	23.1975	22.49	18.75
RCL	2002-07-03	19.35	19.65	19.23	19.6	14.778259	844,100	19.4575	19.8309	19.8309	19.23	19.708	20.9545	22.2584	1.042595	20.276493	21.042098	21.464805	0.42	0.750263	0.764752	21.734257	down	20.276493	21.042098	-0.765605	-0.63857	-0.127034	23.039691	18.869309	35.290148	20.365	21.11	23.1975	22.49	18.49
RCL	2002-07-05	20.02	20.5	20.01	20.5	15.456858	202,300	20.2575	19.6442	20.5	19.6442	19.818	20.8705	22.2134	1.005686	20.310879	21.001942	21.42697	0.9	0.760959	0.778277	21.734257	down	20.310879	21.001942	-0.691064	-0.649069	-0.041995	22.881873	18.859127	45.11346	20.18	21.11	23.195	22.49	17.92
RCL	2002-07-08	20.48	20.59	20.16	20.18	15.215586	221,500	20.3525	19.95085	20.59	19.95085	19.954	20.7785	22.162	0.978798	20.290744	20.941058	21.378069	0.43	0.737319	0.743449	21.734257	down	20.290744	20.941058	-0.650314	-0.649318	-0.000996	22.736096	18.820905	42.635194	20.18	21.11	23.18	22.49	17.459999
RCL	2002-07-09	20.18	20.5	19.85	19.85	14.966764	253,500	20.095	20.151675	20.5	19.85	19.93	20.651	22.101	0.920829	20.222937	20.860239	21.318145	0.65	0.731082	0.734104	21.734257	down	20.222937	20.860239	-0.637302	-0.646915	0.009613	22.492657	18.809343	40.183649	19.91	21.105	23.18	22.49	17.389999
RCL	2002-07-10	20	20.200001	19.549999	19.68	14.838588	459,300	19.8575	20.123338	20.200001	19.549999	19.962	20.523	22.0322	0.86453	20.139408	20.772814	21.253904	0.650002	0.72529	0.725694	21.734257	down	20.139408	20.772814	-0.633405	-0.644213	0.010807	22.25206	18.793941	38.941417	19.91	20.975	23.1125	22.49	18.450001
RCL	2002-07-11	19.5	19.75	19.299999	19.73	14.876284	449,900	19.57	19.990419	19.990419	19.299999	19.988	20.413	21.955	0.814604	20.076422	20.695568	21.194143	0.450001	0.705627	0.698125	21.619374	down	20.076422	20.695568	-0.619146	-0.6392	0.020054	22.042209	18.783792	39.533488	19.91	20.975	22.9325	22.49	19.030001
RCL	2002-07-12	19.75	20	19.5	19.530001	14.725488	643,900	19.695	19.780209	20	19.5	19.794	20.3275	21.863	0.812973	19.992357	20.60923	21.128882	0.5	0.690939	0.678312	21.619374	down	19.992357	20.60923	-0.616872	-0.634734	0.017862	21.953446	18.701554	37.948365	19.91	20.975	22.827501	22.49	19.389999
RCL	2002-07-15	19.4	19.4	18.68	19.049999	14.363572	782,900	19.1325	19.737605	19.737605	18.68	19.568	20.2545	21.768	0.859917	19.847379	20.493731	21.047357	0.850001	0.702301	0.695481	21.126444	down	19.847379	20.493731	-0.646352	-0.637058	-0.009294	21.974335	18.534665	34.384951	19.635	20.7	22.7925	22.49	19.18
RCL	2002-07-16	19.059999	19.26	18.709999	19	14.325872	703,800	19.0075	19.435052	19.435052	18.709999	19.398	20.1395	21.6828	0.866508	19.717013	20.383085	20.967069	0.550001	0.691422	0.680933	21.027799	down	19.717013	20.383085	-0.666071	-0.64286	-0.023211	21.872517	18.406483	34.026529	19.635	20.7	22.7325	22.49	19.4
RCL	2002-07-17	19.799999	19.950001	19.200001	19.299999	14.552071	751,500	19.5625	19.221276	19.950001	19.200001	19.322	20.0035	21.6096	0.763112	19.652857	20.302856	20.901694	0.950001	0.709892	0.70784	21.027799	down	19.652857	20.302856	-0.649999	-0.644288	-0.005711	21.529724	18.477276	38.189747	19.635	20.59	22.6725	22.49	19.540001
RCL	2002-07-18	19.299999	19.75	18.9	19.200001	14.476666	247,100	19.2875	19.391888	19.75	18.9	19.216	19.876	21.5378	0.66232	19.583187	20.221163	20.834961	0.85	0.7199	0.722056	21.027799	down	19.583187	20.221163	-0.637976	-0.643026	0.00505	21.20064	18.55136	37.343817	19.635	20.565001	22.6725	22.49	19.25
RCL	2002-07-19	18.799999	19.25	18.51	18.950001	14.288174	496,500	18.8775	19.339694	19.339694	18.51	19.1	19.7515	21.4446	0.582014	19.485774	20.127003	20.761041	0.74	0.721336	0.72385	21.027799	down	19.485774	20.127003	-0.641229	-0.642666	0.001437	20.915527	18.587473	35.242059	19.505	20.480001	22.557499	22.49	19.6
RCL	2002-07-22	18.82	18.83	17.5	18.059999	13.617111	750,300	18.3025	19.108597	19.108597	17.5	18.902	19.5865	21.3368	0.569647	19.266424	19.973891	20.655117	1.450001	0.773383	0.796465	20.554396	down	19.266424	19.973891	-0.707468	-0.655627	-0.051841	20.725794	18.447206	28.987339	18.850001	19.975001	22.255	22.49	19.4
RCL	2002-07-23	18	18.02	17	17.4	13.119481	795,500	17.605	18.705548	18.705548	17	18.582	19.4315	21.2188	0.711975	18.979282	19.783233	20.527466	1.059999	0.793856	0.822819	19.978456	down	18.979282	19.783233	-0.803951	-0.685292	-0.11866	20.85545	18.00755	25.388804	18.5	19.725001	22.005	22.44	18.25
RCL	2002-07-24	16.77	18.200001	16.67	18.15	13.684973	1,049,100	17.4475	18.155274	18.200001	16.67	18.352	19.341	21.1232	0.754997	18.8517	19.662253	20.434232	1.530001	0.846437	0.893537	19.978456	down	18.8517	19.662253	-0.810553	-0.710344	-0.100209	20.850994	17.831006	35.22894	18.335	19.560001	22.005	22.44	17.98
RCL	2002-07-25	18.700001	19.15	17.99	18.809999	14.182608	2,218,200	18.6625	17.801387	19.15	17.801387	18.274	19.2965	21.0274	0.758942	18.845284	19.599123	20.370536	1.16	0.868835	0.920183	19.978456	down	18.845284	19.599123	-0.753838	-0.719043	-0.034796	20.814383	17.778616	42.425044	18.310001	19.36	22.005	22.44	17.700001
RCL	2002-07-26	19	19.18	18.299999	18.42	13.888551	761,500	18.725	18.231944	19.18	18.231944	18.168	19.22	20.9294	0.766674	18.779856	19.51178	20.294045	0.880001	0.869632	0.916165	19.978456	down	18.779856	19.51178	-0.731924	-0.721619	-0.010305	20.753349	17.686651	39.623641	18.310001	19.16	22.005	22.44	17.389999
RCL	2002-07-29	18.9	19.59	18.9	19.5	14.702864	810,500	19.2225	18.478472	19.59	18.478472	18.456	19.22	20.8458	0.766674	18.890647	19.510908	20.262906	1.17	0.891087	0.941549	19.978456	down	18.890647	19.510908	-0.62026	-0.701347	0.081087	20.753349	17.686651	49.557059	18.310001	19.085	22.005	22.44	17.450001
RCL	2002-07-30	19.6	20.200001	19.6	20.18	15.215586	500,400	19.895	18.850486	20.200001	18.850486	19.012	19.2305	20.77	0.778828	19.089009	19.56047	20.259655	0.700001	0.877438	0.917394	17.147819	up	19.089009	19.56047	-0.471461	-0.65537	0.183909	20.788157	17.672843	54.619615	18.435001	18.9	21.95	22.44	17.030001
RCL	2002-07-31	20.200001	20.549999	19.719999	19.82	14.944148	929,500	20.0725	19.372743	20.549999	19.372743	19.346	19.2455	20.6846	0.787538	19.201469	19.579695	20.242413	0.83	0.87405	0.908654	17.409036	up	19.201469	19.579695	-0.378225	-0.599941	0.221716	20.820575	17.670424	51.663435	18.61	18.9	21.7725	22.275	16.68
RCL	2002-08-01	19.9	19.9	19.1	19.360001	14.597305	620,300	19.565	19.722621	19.9	19.1	19.456	19.2335	20.5988	0.783671	19.225859	19.563421	20.207809	0.8	0.86876	0.897789	17.409036	up	19.225859	19.563421	-0.337562	-0.547465	0.209903	20.800842	17.666158	48.082407	18.61	18.63	21.4875	21.99	16.200001
RCL	2002-08-02	19.200001	19.200001	17.76	17.85	13.458776	1,107,100	18.502501	19.643811	19.643811	17.76	19.342	19.101	20.4918	0.78229	19.014188	19.436501	20.115346	1.600001	0.920992	0.96801	17.409036	up	19.014188	19.436501	-0.422313	-0.522435	0.100122	20.665581	17.536419	38.6193	18.61	18.63	21.295001	21.865	16.41
RCL	2002-08-05	17.780001	17.780001	17.200001	17.42	13.134564	1,018,700	17.545001	19.073156	19.073156	17.200001	18.926	18.963	20.3772	0.824245	18.768929	19.28713	20.009646	0.649999	0.901635	0.936209	17.409036	up	18.768929	19.28713	-0.518202	-0.521588	0.003386	20.61149	17.31451	36.421055	18.61	18.63	21.165	21.865	16.25
RCL	2002-08-06	17.9	18.24	17.77	18.1	13.647275	327,800	18.0025	18.309078	18.309078	17.77	18.51	18.8755	20.282	0.817992	18.666016	19.199195	19.934758	0.82	0.895804	0.924588	17.409036	up	18.666016	19.199195	-0.533178	-0.523906	-0.009272	20.511483	17.239517	42.03965	18.875	18.63	21.130001	21.865	15.59
RCL	2002-08-07	18.25	18.4	17.85	18.16	13.692513	578,100	18.165	18.155789	18.4	17.85	18.178	18.7995	20.1868	0.809883	18.588168	19.122217	19.865159	0.55	0.871104	0.887129	17.409036	up	18.588168	19.122217	-0.53405	-0.525935	-0.008115	20.419266	17.179734	42.52231	18.875	18.63	20.995	21.865	15.06
RCL	2002-08-08	18.389999	18.83	17.959999	18.75	14.137367	536,800	18.4825	18.160395	18.83	17.959999	18.056	18.7505	20.1168	0.779706	18.613065	19.094646	19.821428	0.870001	0.871025	0.885417	17.409036	up	18.613065	19.094646	-0.481581	-0.517064	0.035483	20.309913	17.191087	47.180227	18.875	18.63	20.875	21.844999	15.3
RCL	2002-08-09	18.540001	18.59	18.049999	18.49	13.941336	396,500	18.4175	18.321447	18.59	18.049999	18.184	18.6985	20.0404	0.759399	18.594132	19.049857	19.769215	0.700001	0.858809	0.866875	17.409036	up	18.594132	19.049857	-0.455725	-0.504796	0.049071	20.217298	17.179701	45.43292	18.875	18.63	20.7375	21.805	15.15
RCL	2002-08-12	18.15	18.15	17.75	17.92	13.511559	802,600	17.9925	18.369474	18.369474	17.75	18.284	18.642	19.9486	0.773771	18.490419	18.966164	19.696697	0.74	0.850323	0.854187	17.409036	up	18.490419	18.966164	-0.475745	-0.498986	0.023241	20.189543	17.094457	41.779818	18.875	18.63	20.645	21.805	15.08
RCL	2002-08-13	17.860001	17.860001	17.389999	17.459999	13.164721	942,600	17.6425	18.180987	18.180987	17.389999	18.156	18.565	19.8478	0.811954	18.331893	18.854596	19.608983	0.530001	0.827443	0.821769	17.409036	up	18.331893	18.854596	-0.522703	-0.503729	-0.018974	20.188907	16.941093	39.050898	18.550001	18.61	20.645	21.805	14.35
RCL	2002-08-14	17.42	17.5	16.75	17.389999	13.11194	1,014,100	17.265	17.911743	17.911743	16.75	18.002	18.4695	19.7566	0.833007	18.186986	18.746108	19.521964	0.75	0.821911	0.814592	19.568776	down	18.186986	18.746108	-0.559121	-0.514808	-0.044313	20.135513	16.803487	38.637322	17.975001	18.61	20.5075	21.805	15.15
RCL	2002-08-15	17.68	18.57	17.68	18.450001	13.911174	1,406,700	18.095	17.588372	18.57	17.588372	17.942	18.432	19.675	0.815079	18.22745	18.724174	19.479926	1.180001	0.847489	0.851133	19.568776	down	18.22745	18.724174	-0.496724	-0.511191	0.014467	20.062158	16.801842	47.674466	17.79	18.61	20.4425	21.805	14.94
RCL	2002-08-16	18.42	19.190001	18.35	19.030001	14.34849	860,800	18.747501	17.841686	19.190001	17.841686	18.05	18.436	19.612	0.817946	18.35092	18.746828	19.462282	0.840001	0.846954	0.85002	19.568776	down	18.35092	18.746828	-0.395908	-0.488134	0.092226	20.071893	16.800107	51.852807	17.97	18.61	20.4425	21.805	14.27
RCL	2002-08-19	19.030001	19.48	18.950001	19.389999	14.619928	1,093,100	19.2125	18.294593	19.48	18.294593	18.344	18.5025	19.5594	0.839548	18.510778	18.79447	19.459448	0.529999	0.824314	0.818018	19.568776	down	18.510778	18.79447	-0.283692	-0.447246	0.163554	20.181596	16.823404	54.292496	18.115	18.61	20.4425	21.805	15.87
RCL	2002-08-20	19.27	19.34	19	19.18	14.461595	613,600	19.1975	18.753547	19.34	18.753547	18.688	18.5915	19.495	0.810362	18.613735	18.823028	19.448489	0.389999	0.793292	0.775216	19.568776	down	18.613735	18.823028	-0.209293	-0.399655	0.190363	20.212225	16.970775	52.617568	18.115	18.61	20.1675	21.53	16.459999
RCL	2002-08-21	19.280001	19.43	19	19.4	14.627467	855,400	19.2775	18.975523	19.43	18.975523	19.09	18.654	19.4382	0.82263	18.734699	18.865766	19.446587	0.43	0.767342	0.740694	19.568776	down	18.734699	18.865766	-0.131067	-0.345938	0.21487	20.29926	17.00874	54.211262	18.115	18.61	20.1675	21.49	16.299999
RCL	2002-08-22	19.4	19.9	19.27	19.540001	14.73303	353,200	19.5275	19.126512	19.9	19.126512	19.308	18.6905	19.3904	0.845785	18.858592	18.91571	19.450251	0.63	0.757532	0.729625	19.568776	down	18.858592	18.91571	-0.057118	-0.288174	0.231056	20.382071	16.998929	55.242936	18.325	18.61	20.1125	21.49	15.92
RCL	2002-08-23	19.33	19.360001	19.17	19.25	14.514363	242,700	19.2775	19.327006	19.360001	19.17	19.352	18.732	19.3506	0.852153	18.918808	18.940472	19.442398	0.370001	0.729851	0.693662	19.568776	down	18.918808	18.940472	-0.021664	-0.234872	0.213208	20.436306	17.027694	52.599213	18.325	18.61	20.1	21.49	16.549999
RCL	2002-08-26	19.32	19.620001	19.049999	19.6	14.778259	256,700	19.3975	19.302253	19.620001	19.049999	19.394	18.737	19.3324	0.857175	19.023607	18.989326	19.448578	0.570002	0.718434	0.681296	17.396126	up	19.023607	18.989326	0.034281	-0.181041	0.215322	20.45135	17.02265	55.374907	18.325	18.61	19.9925	21.405	16.02
RCL	2002-08-27	19.48	19.85	19.24	19.4	14.627467	719,500	19.4925	19.349877	19.85	19.24	19.438	18.698	19.2944	0.804171	19.081514	19.019746	19.446673	0.61	0.710688	0.674167	17.5225	up	19.081514	19.019746	0.061767	-0.132479	0.194247	20.306342	17.089658	53.448842	18.79	18.61	19.412501	20.9	16.049999
RCL	2002-08-28	19.24	19.24	18.25	18.25	13.760376	683,200	18.745	19.421188	19.421188	18.25	19.208	18.6195	19.219	0.764533	18.953588	18.962728	19.399745	1.15	0.742068	0.72175	17.5225	up	18.953588	18.962728	-0.00914	-0.107811	0.098672	20.148566	17.090434	43.976969	19.075	18.61	19.1125	20.65	15.87
RCL	2002-08-29	18	18.190001	17.790001	17.98	13.556795	423,900	17.990001	19.083094	19.083094	17.790001	18.896	18.5505	19.1436	0.756415	18.803806	18.889933	19.344068	0.459999	0.72192	0.695575	17.5225	up	18.803806	18.889933	-0.086128	-0.103475	0.017347	20.063329	17.037671	42.090988	18.845001	18.65	18.9475	20.485	15.01
RCL	2002-08-30	17.940001	18.41	17.700001	17.700001	13.34568	516,700	17.937501	18.536547	18.536547	17.700001	18.586	18.543	19.0688	0.764427	18.63399	18.80179	19.279595	0.709999	0.721069	0.697017	17.5225	up	18.63399	18.80179	-0.167801	-0.11634	-0.051461	20.071854	17.014146	40.167184	18.800001	18.65	18.835	20.485	15.96
RCL	2002-09-03	17.389999	17.6	17.139999	17.389999	13.11194	814,300	17.379999	18.237024	18.237024	17.139999	18.144	18.5415	18.9894	0.766772	18.442606	18.697213	19.205493	0.560002	0.709564	0.683316	19.419947	down	18.442606	18.697213	-0.254607	-0.143993	-0.110613	20.075045	17.007955	38.091358	18.52	18.65	18.735	20.485	16.08
RCL	2002-09-04	17.24	17.75	17.18	17.450001	13.157181	650,700	17.405	17.808512	17.808512	17.18	17.754	18.509	18.9284	0.799545	18.289898	18.604827	19.136651	0.57	0.699595	0.671984	19.419947	down	18.289898	18.604827	-0.314929	-0.17818	-0.136749	20.108091	16.909909	38.751145	18.52	18.65	18.6975	20.485	16.84
RCL	2002-09-05	16.889999	17.139999	16.51	17.030001	12.840506	1,185,900	16.8925	17.606756	17.606756	16.51	17.51	18.4525	18.8698	0.86292	18.096068	18.488173	19.054037	0.940001	0.716767	0.698786	18.921357	down	18.096068	18.488173	-0.392106	-0.220965	-0.17114	20.178339	16.726661	35.869468	18.18	18.53	18.6675	20.485	18.4
RCL	2002-09-06	16.65	16.879999	16.16	16.68	12.576607	1,912,200	16.5925	17.249628	17.249628	16.16	17.25	18.349	18.8094	0.945543	17.878211	18.354234	18.960937	0.870001	0.727712	0.715907	18.667722	down	17.878211	18.354234	-0.476023	-0.271977	-0.204046	20.240086	16.457914	33.625415	18.005	18.03	18.755	20.485	17.77
RCL	2002-09-09	16.059999	16.469999	16.02	16.200001	12.214689	1,269,400	16.1875	16.921064	16.921064	16.02	16.95	18.2345	18.7344	1.059372	17.620025	18.194662	18.852665	0.66	0.722876	0.710317	18.37595	down	17.620025	18.194662	-0.574637	-0.332509	-0.242128	20.353243	16.115757	30.781279	17.935	17.96	18.62	20.485	18.25
RCL	2002-09-10	16.379999	16.620001	16.25	16.41	12.373031	1,229,800	16.415	16.554282	16.620001	16.25	16.754001	18.159	18.6726	1.134135	17.433867	18.062464	18.756875	0.42	0.701242	0.681285	18.37595	down	17.433867	18.062464	-0.628597	-0.391727	-0.236871	20.42727	15.89073	33.434031	17.63	17.96	18.62	20.350001	18.27
RCL	2002-09-11	16.780001	16.85	16.25	16.25	12.252389	663,800	16.5325	16.484641	16.85	16.25	16.514	18.0985	18.5982	1.203535	17.251734	17.928208	18.658566	0.6	0.69401	0.673157	18.37595	down	17.251734	17.928208	-0.676474	-0.448676	-0.227798	20.505571	15.691429	32.414729	17.215	17.96	18.62	20.09	18.969999
RCL	2002-09-12	15.77	16	15.37	15.59	11.754755	1,305,900	15.6825	16.508571	16.508571	15.37	16.226	18.0085	18.5196	1.320886	16.996082	17.755007	18.53823	0.88	0.707295	0.693841	17.766523	down	16.996082	17.755007	-0.758925	-0.510726	-0.248199	20.650272	15.366728	28.548354	16.89	17.635	18.7525	20.020001	18.969999
RCL	2002-09-13	15.34	15.4	14.89	15.06	11.450617	1,118,500	15.1725	16.095535	16.095535	14.89	15.902	17.839	18.4288	1.470306	16.698224	17.555377	18.401829	0.7	0.706774	0.694457	17.22837	down	16.698224	17.555377	-0.857153	-0.580011	-0.277142	20.779612	14.898389	25.878892	16.32	17.395	18.7525	19.95	19.469999
RCL	2002-09-16	14.9	15.45	14.87	15.3	11.633099	659,000	15.13	15.634018	15.634018	14.87	15.722	17.6525	18.3248	1.545904	16.483112	17.388312	18.280188	0.58	0.697719	0.683011	17.209033	down	16.483112	17.388312	-0.9052	-0.645049	-0.260151	20.744308	14.560692	29.111397	16.31	17.385	18.7525	19.95	19.52
RCL	2002-09-17	15.75	15.87	15.15	15.15	11.51905	1,253,300	15.48	15.382009	15.87	15.15	15.47	17.4405	18.2242	1.585316	16.278018	17.222511	18.157436	0.72	0.69931	0.68671	17.209033	down	16.278018	17.222511	-0.944493	-0.704938	-0.239555	20.611132	14.269869	28.281239	16.005	17.385	18.7525	19.83	19.959999
RCL	2002-09-18	15.1	15.2	14.87	15.08	11.465828	629,900	15.0625	15.431004	15.431004	14.87	15.236	17.2355	18.1288	1.61338	16.093708	17.063807	18.036752	0.33	0.672931	0.651039	16.988117	down	16.093708	17.063807	-0.970099	-0.75797	-0.212129	20.46226	14.00874	27.881656	15.875	17.385	18.7525	19.83	19.549999
RCL	2002-09-19	14.69	14.71	14.21	14.35	10.910781	1,350,700	14.49	15.246752	15.246752	14.21	14.988	16.983	18.0222	1.65152	15.825445	16.862784	17.892174	0.87	0.687007	0.672935	16.478805	down	15.825445	16.862784	-1.037339	-0.813844	-0.223495	20.286039	13.679961	24.063321	15.53	17.055	18.58	19.83	19.280001
RCL	2002-09-20	15.06	15.4	14.87	15.15	11.51905	1,155,400	15.12	14.868376	15.4	14.868376	15.006	16.7635	17.9306	1.584146	15.72153	16.735911	17.784637	1.05	0.712935	0.710642	16.478805	down	15.72153	16.735911	-1.014381	-0.853951	-0.160429	19.931792	13.595208	34.628895	15.53	17.055	18.2925	19.825	19.01
RCL	2002-09-23	14.96	15.1	14.77	14.94	11.359382	1,571,100	14.9425	14.994188	15.1	14.77	14.934	16.548	17.8388	1.519947	15.601295	16.602881	17.673083	0.38	0.689154	0.677577	16.478805	down	15.601295	16.602881	-1.001586	-0.883478	-0.118108	19.587894	13.508107	33.318388	15.53	17.055	18.2	19.695	18.25
RCL	2002-09-24	14.6	14.6	14	14.27	10.849959	964,900	14.3675	14.968344	14.968344	14	14.758	16.2815	17.7432	1.420687	15.39648	16.430075	17.539629	0.94	0.707072	0.70382	16.411459	down	15.39648	16.430075	-1.033594	-0.913501	-0.120093	19.122873	13.440127	29.484536	15	16.95	18.29	19.695	18.1
RCL	2002-09-25	14.5	16.02	14.5	15.87	12.066493	2,044,800	15.2225	14.667922	16.02	14.5	14.916	16.105	17.6806	1.217632	15.469329	16.388588	17.474153	1.75	0.781567	0.808438	16.411459	down	15.469329	16.388588	-0.919258	-0.914653	-0.004605	18.540263	13.669737	45.586758	15.01	16.95	18.3625	19.695	18.360001
RCL	2002-09-26	15.9	16.799999	15.79	16.459999	12.515083	2,300,100	16.2375	14.945211	16.799999	14.945211	15.338	16.0155	17.6238	1.112955	15.62174	16.393877	17.434382	1.009999	0.797883	0.828594	13.809218	up	15.62174	16.393877	-0.772137	-0.88615	0.114012	18.24141	13.78959	50.110775	15.4	16.95	18.3625	19.695	18.469999
RCL	2002-09-27	16.27	16.77	16.1	16.299999	12.393431	1,173,300	16.36	15.591355	16.77	15.591355	15.568	15.9315	17.5658	1.016062	15.726088	16.386923	17.389897	0.67	0.788749	0.812734	13.996797	up	15.726088	16.386923	-0.660836	-0.841087	0.180251	17.963624	13.899376	48.922862	15.4	16.95	18.3625	19.695	19.25
RCL	2002-09-30	16.309999	16.43	15.5	15.92	12.104506	873,300	16.04	15.975678	16.43	15.5	15.764	15.8425	17.5052	0.92706	15.75592	16.352336	17.332254	0.93	0.798838	0.824461	13.996797	up	15.75592	16.352336	-0.596416	-0.792153	0.195737	17.696621	13.988379	46.126148	15.4	16.925	18.4675	19.585	19.93
RCL	2002-10-01	15.95	16.65	15.6	16.549999	12.583519	1,045,200	16.1875	16.007839	16.65	15.6	16.219999	15.8005	17.475	0.870568	15.878086	16.366978	17.301577	1.05	0.816778	0.847015	13.996797	up	15.878086	16.366978	-0.488892	-0.731501	0.242609	17.541637	14.059363	51.115555	15.4	16.925	18.4675	19.560001	20.65
RCL	2002-10-02	16.34	16.469999	15.79	16.02	12.180536	1,167,600	16.155	16.097669	16.469999	15.79	16.249999	15.729	17.4474	0.782203	15.899919	16.341276	17.251319	0.759999	0.812723	0.838313	13.996797	up	15.899919	16.341276	-0.441357	-0.673472	0.232115	17.293405	14.164595	47.158679	15.4	16.925	18.4675	19.560001	20.120001
RCL	2002-10-03	16.110001	16.360001	15.89	16.049999	12.203348	499,600	16.1025	16.126334	16.360001	15.89	16.167999	15.68	17.4054	0.725019	15.923008	16.3197	17.204209	0.470001	0.788242	0.801482	13.996797	up	15.923008	16.3197	-0.396692	-0.618116	0.221424	17.130038	14.229962	47.406847	15.4	16.62	18.7	19.560001	20.200001
RCL	2002-10-04	16.200001	16.290001	15.66	15.87	12.066493	558,100	16.005001	16.114417	16.290001	15.66	16.082	15.6395	17.3466	0.687891	15.914853	16.286389	17.151887	0.630001	0.776939	0.784334	13.996797	up	15.914853	16.286389	-0.371536	-0.5688	0.197264	17.015282	14.263718	46.010553	15.4	16.205	18.8425	19.560001	19.709999
RCL	2002-10-07	15.55	15.74	15	15.01	11.412601	1,096,300	15.325	16.059709	16.059709	15	15.9	15.58	17.2784	0.688323	15.775645	16.191842	17.067891	0.87	0.783587	0.792901	13.996797	up	15.775645	16.191842	-0.416197	-0.538279	0.122083	16.956647	14.203353	39.955411	15.65	16.205	18.7475	19.560001	19.959999
RCL	2002-10-08	15.5	16.08	15.24	15.96	12.134919	1,445,100	15.695	15.692354	16.08	15.24	15.782	15.5575	17.2076	0.666782	15.804007	16.174668	17.024444	1.07	0.804045	0.820611	13.996797	up	15.804007	16.174668	-0.370661	-0.504755	0.134095	16.891064	14.223936	48.083398	15.9	15.875	18.725	19.36	20.379999
RCL	2002-10-09	15.85	16.6	15.74	16.08	12.226159	1,367,400	16.0675	15.693677	16.6	15.693677	15.794	15.549	17.1256	0.658522	15.846468	16.167656	16.987407	0.86	0.808042	0.824549	13.996797	up	15.846468	16.167656	-0.321188	-0.468042	0.146854	16.866044	14.231956	49.022112	15.885	15.875	18.585	19.16	21.1
RCL	2002-10-10	16.32	17.01	16.299999	16.84	12.804012	2,464,200	16.6175	15.880589	17.01	15.880589	15.952	15.6115	17.066	0.719146	15.999319	16.217459	16.981627	0.93	0.816753	0.835095	14.149716	up	15.999319	16.217459	-0.21814	-0.418062	0.199921	17.049792	14.173208	54.618673	16.005	15.57	18.585	19.085	20.799999
RCL	2002-10-11	18.379999	18.450001	17.709999	18.4	13.990132	2,498,200	18.235	16.249044	18.450001	16.249044	16.458	15.7785	17.0468	0.938645	16.368654	16.379129	17.037249	1.610001	0.873413	0.912585	15.342244	up	16.368654	16.379129	-0.010474	-0.336544	0.32607	17.655791	13.901209	63.481101	16.725001	16.225001	18.355	18.82	20.9
RCL	2002-10-14	17.5	17.85	17.4	17.77	13.511126	1,339,000	17.63	17.242022	17.85	17.242022	17.01	15.902	17.0452	1.030384	16.584246	16.482156	17.065984	1	0.882455	0.921327	15.342244	up	16.584246	16.482156	0.10209	-0.248817	0.350907	17.962767	13.841233	58.511544	16.725001	16.225001	18.0175	18.645	20.6
RCL	2002-10-15	18.049999	18.35	17.9	18.25	13.876084	1,202,700	18.1375	17.436011	18.35	17.436011	17.468	16.057	17.0618	1.138772	16.840516	16.613108	17.112416	0.58	0.860851	0.887194	15.463418	up	16.840516	16.613108	0.227408	-0.153572	0.380981	18.334543	13.779456	61.015629	16.725001	16.225001	17.9475	18.305	20.85
RCL	2002-10-16	18.1	18.389999	17.950001	18.27	13.891291	751,200	18.1775	17.786755	18.389999	17.786755	17.906	16.2165	17.0652	1.215541	17.060437	16.73584	17.157812	0.439998	0.83079	0.842474	15.642577	up	17.060437	16.73584	0.324596	-0.057938	0.382535	18.647582	13.785418	61.120925	16.725001	16.225001	17.795	18.305	22.280001
RCL	2002-10-17	18.67	19	18.4	18.969999	14.423523	1,037,500	18.76	17.982128	19	17.982128	18.332	16.4475	17.0814	1.279473	17.354215	16.901334	17.228878	0.73	0.823591	0.831227	16.206319	up	17.354215	16.901334	0.452882	0.044226	0.408656	19.006446	13.888554	64.713317	17	16.5	17.5875	18.305	22
RCL	2002-10-18	18.73	18.969999	18.35	18.969999	14.423523	925,200	18.755	18.371064	18.969999	18.35	18.446	16.6385	17.0858	1.358285	17.602797	17.054568	17.297157	0.619999	0.809049	0.810104	16.229687	up	17.602797	17.054568	0.548229	0.145026	0.403203	19.355071	13.921929	64.713317	17.12	16.5	17.2625	17.98	22.15
RCL	2002-10-21	18.620001	19.469999	18.5	19.469999	14.803685	685,700	19.015	18.563032	19.469999	18.5	18.785999	16.865	17.1054	1.435642	17.890059	17.233489	17.382367	0.969999	0.820545	0.826094	16.506719	up	17.890059	17.233489	0.65657	0.247335	0.409235	19.736284	13.993716	67.222249	17.605	16.735	16.8575	17.74	21.459999
RCL	2002-10-22	19.24	19.85	19.17	19.52	14.841707	1,546,400	19.445	18.789016	19.85	18.789016	19.039999	17.1275	17.1374	1.416021	18.140819	17.40286	17.466196	0.68	0.810506	0.811484	17.075547	up	18.140819	17.40286	0.737959	0.34546	0.392499	19.959541	14.295459	67.471328	18.075	16.925	16.8475	17.73	22
RCL	2002-10-23	19.09	20.200001	19.049999	19.959999	15.176248	1,638,400	19.575	19.117008	20.200001	19.049999	19.377999	17.332	17.1874	1.516619	18.420693	17.592278	17.563992	1.150002	0.834756	0.845336	17.088992	up	18.420693	17.592278	0.828415	0.442051	0.386364	20.365237	14.298762	69.656483	18.800001	17.100001	16.695	17.73	21.68
RCL	2002-10-24	19.98	20.139999	19.4	19.549999	14.864519	894,200	19.7675	19.346004	20.139999	19.346004	19.493999	17.4865	17.2306	1.579211	18.594433	17.737294	17.641874	0.739999	0.827988	0.834802	17.265592	up	18.594433	17.737294	0.857138	0.525069	0.33207	20.644922	14.328078	65.257397	18.800001	17.100001	16.63	17.73	21.379999
RCL	2002-10-25	19.200001	19.290001	18.620001	19.280001	14.659226	1,237,800	19.097501	19.556752	19.556752	18.620001	19.556	17.6355	17.2472	1.601793	18.699905	17.851569	17.706115	0.929998	0.835274	0.844322	17.265592	up	18.699905	17.851569	0.848336	0.589722	0.258614	20.839086	14.431913	62.459937	19.050001	17.100001	16.2925	17.38	19.33
RCL	2002-10-28	19.379999	19.52	19	19.01	14.453931	696,700	19.2275	19.327126	19.52	19	19.464	17.79	17.2468	1.576438	18.747612	17.937378	17.757247	0.52	0.812755	0.81189	17.265592	up	18.747612	17.937378	0.810233	0.633824	0.176409	20.942876	14.637123	59.70365	19.075001	17.100001	16.2925	17.38	19.200001
RCL	2002-10-29	18.450001	18.66	18.200001	18.25	13.876084	1,024,500	18.390001	19.277313	19.277313	18.200001	19.21	17.875	17.224	1.551697	18.671056	17.960536	17.776571	0.809999	0.812558	0.811701	17.265592	up	18.671056	17.960536	0.71052	0.649163	0.061357	20.978393	14.771606	52.659443	19.200001	17.100001	16.2925	17.38	18.98
RCL	2002-10-30	18.34	18.639999	18.059999	18.1	13.762031	817,400	18.285	18.833657	18.833657	18.059999	18.838	17.979	17.2024	1.489273	18.583201	17.970866	17.789255	0.58	0.795946	0.788531	17.265592	up	18.583201	17.970866	0.612335	0.641798	-0.029463	20.957547	15.000453	51.371155	19.13	17.350001	15.975	17.275	19.030001
RCL	2002-10-31	18.200001	18.549999	18	18.360001	13.959725	769,800	18.2775	18.559328	18.559328	18	18.6	18.0945	17.1816	1.41975	18.548863	17.999691	17.811637	0.549999	0.778379	0.764677	17.265592	up	18.548863	17.999691	0.549172	0.623273	-0.074101	20.933999	15.255001	53.494916	19.100001	17.600001	15.98	17.275	18.450001
RCL	2002-11-01	18.33	18.629999	18.030001	18.469999	14.043358	635,700	18.365	18.418414	18.629999	18.030001	18.438	18.2245	17.1602	1.320938	18.53673	18.034529	17.837455	0.599998	0.765637	0.748209	17.265592	up	18.53673	18.034529	0.502201	0.599058	-0.096857	20.866377	15.582623	54.402213	19.100001	17.600001	16.175	17.275	18.959999
RCL	2002-11-04	19.040001	19.57	19.030001	19.25	14.636417	754,400	19.222501	18.391707	19.57	18.391707	18.486	18.4365	17.1602	1.09958	18.646464	18.124564	17.892849	1.100001	0.78952	0.783389	17.265592	up	18.646464	18.124564	0.5219	0.583627	-0.061727	20.63566	16.23734	60.314746	19.100001	17.600001	16.175	17.275	18.98

Subsets and Splits

No community queries yet

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