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	2002-11-05	19.25	20.049999	19.25	19.93	15.153452	1,333,200	19.62	18.807104	20.049999	18.807104	18.822	18.635	17.1668	0.98092	18.843931	18.2583	17.972737	0.799999	0.790269	0.78505	17.29485	up	18.843931	18.2583	0.585631	0.584028	0.001604	20.596841	16.673159	64.621656	19.07	17.600001	16.1625	17.275	19.57
RCL	2002-11-06	20.200001	20.74	19.940001	20.65	15.700881	1,386,700	20.382501	19.213552	20.74	19.213552	19.332	18.8635	17.1918	0.881681	19.121788	18.435463	18.077728	0.81	0.791678	0.787545	17.977366	up	19.121788	18.435463	0.686325	0.604487	0.081838	20.626861	17.100139	68.517599	19.37	17.87	16.1625	17.275	19.290001
RCL	2002-11-07	20.450001	20.860001	20.120001	20.120001	15.297907	1,281,800	20.387501	19.798026	20.860001	19.798026	19.684	19.0275	17.2292	0.785265	19.275359	18.560243	18.157817	0.74	0.787987	0.78279	18.14163	up	19.275359	18.560243	0.715116	0.626613	0.088503	20.598029	17.45697	63.016416	19.430001	17.930001	16.1625	17.275	19.379999
RCL	2002-11-08	20.040001	20.33	19.75	20.200001	15.358738	569,300	20.080001	20.092764	20.33	19.75	20.03	19.1175	17.2736	0.812248	19.417612	18.681707	18.237903	0.58	0.773131	0.762511	18.14163	up	19.417612	18.681707	0.735905	0.648471	0.087434	20.741995	17.493005	63.492881	19.430001	17.930001	16.01	17.275	19.059999
RCL	2002-11-11	20.07	20.07	19.450001	19.709999	14.986172	811,700	19.825	20.086382	20.086382	19.450001	20.122	19.2145	17.3138	0.756804	19.462594	18.757877	18.295632	0.75	0.771479	0.76126	18.14163	up	19.462594	18.757877	0.704718	0.65972	0.044997	20.728108	17.700892	58.519885	19.430001	17.930001	15.8025	17.275	19.15
RCL	2002-11-12	19.709999	20.1	19.299999	19.959999	15.176248	785,100	19.767499	19.955691	20.1	19.299999	20.128	19.3	17.3652	0.738476	19.539118	18.846923	18.360901	0.800001	0.773516	0.765134	18.14163	up	19.539118	18.846923	0.692195	0.666215	0.02598	20.776953	17.823047	60.231322	19.430001	18.050001	15.9275	17.275	18.809999
RCL	2002-11-13	19.74	20.620001	19.6	20.379999	15.495596	1,571,700	20.085	19.861595	20.620001	19.6	20.074	19.4055	17.4238	0.734291	19.668484	18.960484	18.440081	1.020001	0.791122	0.790621	18.14163	up	19.668484	18.960484	0.708	0.674572	0.033428	20.874083	17.936917	62.993746	19.445001	18.300001	15.8875	17.275	17.719999
RCL	2002-11-14	20.5	21.200001	20.5	21.1	16.043036	1,149,500	20.825	19.973298	21.200001	19.973298	20.27	19.512	17.5052	0.817548	19.888718	19.118967	18.544392	0.820002	0.793185	0.793559	18.469324	up	19.888718	19.118967	0.769751	0.693608	0.076143	21.147096	17.876903	67.199965	20.115001	18.75	15.88	17.275	17.43
RCL	2002-11-15	20.969999	21.1	20.549999	20.799999	15.814935	765,900	20.854999	20.399149	21.1	20.399149	20.389999	19.6035	17.5876	0.855233	20.028915	19.243487	18.632847	0.550001	0.775815	0.769203	18.51739	up	20.028915	19.243487	0.785427	0.711972	0.073455	21.313966	17.893033	63.938923	20.225001	19.300001	15.7875	17.275	17.24
RCL	2002-11-18	20.950001	21.08	20.84	20.9	15.890966	793,700	20.9425	20.627074	21.08	20.627074	20.627999	19.675	17.6816	0.901983	20.162928	19.366192	18.721755	0.280001	0.740399	0.720283	18.799151	up	20.162928	19.366192	0.796736	0.728925	0.067811	21.478966	17.871034	64.556359	20.25	19.300001	16.475001	17.275	17.07
RCL	2002-11-19	20.889999	20.889999	20.26	20.6	15.66287	1,165,300	20.66	20.784787	20.889999	20.26	20.756	19.729	17.7654	0.924269	20.23017	19.457585	18.795412	0.64	0.733228	0.712255	18.799151	up	20.23017	19.457585	0.772584	0.737657	0.034928	21.577537	17.880463	61.172509	20.25	19.550001	16.475001	16.95	16.610001
RCL	2002-11-20	20.379999	21.049999	20.059999	20.85	15.852952	1,151,600	20.584999	20.722393	21.049999	20.059999	20.85	19.7735	17.8574	0.956827	20.325528	19.560727	18.875984	0.99	0.751569	0.740029	18.799151	up	20.325528	19.560727	0.764801	0.743086	0.021716	21.687155	17.859845	62.91693	20.25	19.575001	16.475001	16.95	16.57
RCL	2002-11-21	21.200001	22.280001	21.200001	22.280001	16.940233	1,351,000	21.740001	20.653696	22.280001	20.653696	21.086	19.91	17.9912	1.106317	20.626216	19.762155	19.009475	1.430001	0.800028	0.809026	19.312922	up	20.626216	19.762155	0.864061	0.767281	0.096781	22.122634	17.697366	70.955182	20.79	20.140001	16.475001	16.95	16.700001
RCL	2002-11-22	21.879999	22.299999	21.85	22	16.727337	731,400	22.0075	21.196849	22.299999	21.196849	21.326	20.046	18.13	1.188898	20.837568	19.927921	19.12675	0.449999	0.775026	0.773124	19.755629	up	20.837568	19.927921	0.909647	0.795754	0.113893	22.423796	17.668204	67.853712	20.799999	20.15	16.75	16.95	17.790001
RCL	2002-11-25	22.120001	22.440001	22.07	22.15	16.841381	821,400	22.195001	21.602174	22.440001	21.602174	21.576	20.203	18.267	1.250613	21.03948	20.09252	19.245309	0.440001	0.751096	0.739811	20.035566	up	21.03948	20.09252	0.946961	0.825995	0.120966	22.704226	17.701774	68.644418	21.020001	20.220001	16.81	16.95	17.82
RCL	2002-11-26	21.85	21.98	21.4	21.459999	16.316753	708,500	21.6725	21.898587	21.98	21.4	21.748	20.3635	18.3932	1.191356	21.104175	20.193814	19.33216	0.75	0.751017	0.74083	20.035566	up	21.104175	20.193814	0.910361	0.842868	0.067493	22.746212	17.980788	61.188567	21.25	20.220001	17.17	16.95	18.049999
RCL	2002-11-27	21.700001	22	21.639999	22	16.727337	789,400	21.835	21.785544	22	21.639999	21.978	20.5585	18.5316	1.118304	21.241995	20.327606	19.436781	0.540001	0.735945	0.720747	20.035566	up	21.241995	20.327606	0.914389	0.857172	0.057216	22.795107	18.321893	64.443489	21.25	20.220001	17.5	16.95	17.85
RCL	2002-11-29	22.200001	22.25	21.65	21.68	16.48403	212,300	21.945	21.810272	22.25	21.65	21.858	20.7245	18.6782	1.016566	21.30938	20.427783	19.52475	0.6	0.726235	0.708673	20.035566	up	21.30938	20.427783	0.881597	0.862057	0.01954	22.757631	18.691369	61.169652	21.25	20.220001	17.950001	17.100001	17.389999
RCL	2002-12-02	22.049999	22.299999	21.120001	21.379999	16.255926	1,608,600	21.7125	21.877636	22.299999	21.120001	21.734	20.87	18.8028	0.875341	21.320245	20.498318	19.597505	1.179998	0.758646	0.755805	20.035566	up	21.320245	20.498318	0.821927	0.854031	-0.032104	22.620681	19.119319	58.185309	21.25	20.220001	17.950001	17.100001	17.450001
RCL	2002-12-03	21.389999	21.389999	19.309999	19.33	14.697248	3,020,900	20.354999	21.795068	21.795068	19.309999	21.17	20.874	18.8906	0.867698	21.014053	20.411776	19.587015	2.08	0.853029	0.888225	23.014673	down	21.014053	20.411776	0.602277	0.80368	-0.201403	22.609395	19.138605	42.813913	20.875	20.220001	18.075001	17.100001	17.5
RCL	2002-12-04	19.52	19.75	18.83	19.200001	14.598401	2,146,900	19.325	21.075034	21.075034	18.83	20.718	20.8375	18.9892	0.923083	20.734968	20.322015	19.571838	0.92	0.857812	0.891402	21.964206	down	20.734968	20.322015	0.412954	0.725535	-0.312582	22.683667	18.991333	42.055177	20.635001	20.220001	18.087501	17.100001	17.309999
RCL	2002-12-05	19.4	19.549999	18.85	18.98	14.431124	1,076,500	19.195	20.200017	20.200017	18.85	20.114	20.754	19.0514	1.01217	20.464973	20.222606	19.548628	0.699999	0.84654	0.872262	21.816785	down	20.464973	20.222606	0.242367	0.628901	-0.386535	22.77834	18.72966	40.739379	20.635001	20.220001	18.150001	17.100001	17.4
RCL	2002-12-06	18.77	19.200001	18.75	19.030001	14.469143	690,200	18.937501	19.697508	19.697508	18.75	19.584	20.6995	19.1028	1.07547	20.244208	20.134265	19.52829	0.450001	0.818216	0.830036	21.465108	down	20.244208	20.134265	0.109943	0.52511	-0.415167	22.850441	18.548559	41.189741	20.595001	20.220001	18.24	17.100001	17.049999
RCL	2002-12-09	18.98	18.98	18.4	18.450001	14.028148	932,900	18.7025	19.317504	19.317504	18.4	18.998001	20.612	19.1458	1.183966	19.968176	20.009505	19.486004	0.630001	0.804772	0.810032	21.120097	down	19.968176	20.009505	-0.041328	0.411822	-0.453151	22.979931	18.244069	37.618412	20.35	20.235001	18.350001	17.100001	17.370001
RCL	2002-12-10	18.6	19.09	18.370001	18.959999	14.415915	1,473,000	18.755	19.010002	19.09	18.370001	18.924	20.5745	19.2066	1.225198	19.813072	19.931764	19.465377	0.719999	0.798717	0.801029	21.120097	down	19.813072	19.931764	-0.118691	0.305719	-0.424411	23.024896	18.124104	42.351595	20.335	20.405001	18.350001	17.100001	17.25
RCL	2002-12-11	18.870001	19.110001	18.719999	18.98	14.530753	716,900	18.92	18.882501	19.110001	18.719999	18.88	20.5255	19.2552	1.269851	19.684907	19.861263	19.446342	0.390002	0.769523	0.759926	21.120097	down	19.684907	19.861263	-0.176355	0.209304	-0.38566	23.065201	17.985799	42.535741	20.335	20.405001	18.350001	17.100001	16.68
RCL	2002-12-12	19.110001	19.59	19.049999	19.57	14.982448	989,900	19.33	18.901251	19.59	18.901251	18.998	20.485	19.3262	1.287529	19.667229	19.839688	19.451191	0.61	0.758128	0.744934	21.120097	down	19.667229	19.839688	-0.172458	0.132952	-0.30541	23.060058	17.909942	47.829733	20.335	20.405001	18.335	17.100001	16.58
RCL	2002-12-13	19.549999	19.549999	19.15	19.290001	14.76809	502,700	19.385	19.115625	19.549999	19.115625	19.05	20.3945	19.391	1.305512	19.609194	19.79897	19.44487	0.42	0.733976	0.71244	21.120097	down	19.609194	19.79897	-0.189776	0.068406	-0.258182	23.005525	17.783475	45.678978	19.88	20.405001	18.62	17.37	16.43
RCL	2002-12-16	19.190001	19.5	18.9	19.379999	14.836991	697,900	19.2425	19.250313	19.5	18.9	19.236	20.3235	19.4612	1.320822	19.573933	19.767935	19.442326	0.6	0.724406	0.701196	21.120097	down	19.573933	19.767935	-0.194002	0.015925	-0.209927	22.965144	17.681856	46.511536	19.060001	20.405001	18.680001	17.430001	16.17
RCL	2002-12-17	19.23	19.370001	18.75	19.059999	14.59201	570,400	19.1025	19.246406	19.370001	18.75	19.256	20.2315	19.5422	1.342458	19.494866	19.715495	19.427333	0.629999	0.717663	0.694077	21.120097	down	19.494866	19.715495	-0.220629	-0.031386	-0.189243	22.916415	17.546585	43.933191	18.980001	20.405001	18.680001	17.430001	15.8
RCL	2002-12-18	19.01	19.290001	18.75	19.15	14.660904	323,700	19.05	19.174453	19.290001	18.75	19.29	20.159	19.606	1.360541	19.44181	19.673607	19.416457	0.540001	0.704973	0.678669	21.056007	down	19.44181	19.673607	-0.231797	-0.071468	-0.160329	22.880082	17.437918	44.859033	18.980001	20.405001	18.680001	17.430001	15.59
RCL	2002-12-19	18.620001	18.879999	18.4	18.809999	14.400606	726,100	18.6775	19.112227	19.112227	18.4	19.138	20.057	19.6606	1.382306	19.344608	19.609636	19.392675	0.75	0.708189	0.685802	20.697406	down	19.344608	19.609636	-0.265028	-0.11018	-0.154847	22.821612	17.292388	42.035063	18.980001	20.405001	18.740001	17.430001	15.08
RCL	2002-12-20	18.299999	18.34	17.370001	17.719999	13.566126	3,041,500	17.9325	18.894863	18.894863	17.370001	18.823999	19.829	19.6782	1.372374	19.094668	19.469663	19.327079	1.439998	0.760461	0.761222	20.138665	down	19.094668	19.469663	-0.374994	-0.163143	-0.211851	22.573747	17.084253	34.530236	18.480001	19.905001	18.872501	17.430001	15.6
RCL	2002-12-23	17.719999	17.75	17.43	17.43	13.344104	874,700	17.5825	18.413681	18.413681	17.43	18.433999	19.6005	19.6588	1.37233	18.838566	19.318577	19.252684	0.32	0.729	0.717099	19.741298	down	18.838566	19.318577	-0.480011	-0.226517	-0.253494	22.345159	16.85584	32.849821	18.480001	19.905001	19.432501	17.600001	15.97
RCL	2002-12-24	17.280001	17.299999	17.15	17.24	13.198645	312,200	17.2425	17.998091	17.998091	17.15	18.07	19.355	19.6482	1.330791	18.592632	19.164608	19.173755	0.28	0.696928	0.67339	19.245168	down	18.592632	19.164608	-0.571976	-0.295608	-0.276367	22.016582	16.693418	31.75931	18.37	19.795001	19.762501	17.600001	15.4
RCL	2002-12-26	17.299999	17.299999	17.049999	17.07	13.068492	498,600	17.179999	17.620295	17.620295	17.049999	17.654	19.1355	19.6246	1.327358	18.358381	19.009452	19.091255	0.25	0.665005	0.631051	19.068151	down	18.358381	19.009452	-0.651071	-0.366701	-0.28437	21.790215	16.480784	30.774905	18.299999	19.745	19.775	17.600001	15.2
RCL	2002-12-27	17.049999	17.059999	16.540001	16.610001	12.716331	732,300	16.815	17.400147	17.400147	16.540001	17.214	18.866	19.5914	1.260657	18.0894	18.831715	18.993951	0.529999	0.655362	0.620945	18.662836	down	18.0894	18.831715	-0.742315	-0.441824	-0.300491	21.387314	16.344686	28.22551	18.020001	19.490001	19.9	17.600001	15
RCL	2002-12-30	16.75	16.75	16.51	16.57	12.685704	803,000	16.645	17.107574	17.107574	16.51	16.984	18.6105	19.5434	1.175256	17.855646	18.66418	18.898894	0.24	0.625693	0.582851	18.378553	down	17.855646	18.66418	-0.808534	-0.515166	-0.293369	20.961011	16.259989	28.008228	17.940001	19.475001	19.912501	17.600001	14.55
RCL	2002-12-31	16.530001	16.84	16.530001	16.700001	12.785231	932,200	16.650001	16.876287	16.876287	16.530001	16.838	18.3765	19.498	1.054515	17.677854	18.518686	18.812663	0.309999	0.603143	0.555566	18.351698	down	17.677854	18.518686	-0.840831	-0.580299	-0.260532	20.485531	16.267469	29.897002	17.900001	19.475001	20.465	18.140001	14.44
RCL	2003-01-02	17.02	17.84	17.02	17.790001	13.61972	1,130,300	17.4175	16.763144	17.84	16.763144	16.948001	18.2995	19.4644	1.037312	17.695108	18.464709	18.772559	1.139999	0.64149	0.614009	18.351698	down	17.695108	18.464709	-0.769601	-0.618159	-0.151442	20.374123	16.224877	43.323546	17.695	19.475001	20.474999	18.15	14.28
RCL	2003-01-03	17.860001	17.860001	17.530001	17.82	13.64268	439,000	17.767501	17.090322	17.860001	17.090322	17.098001	18.2305	19.4304	1.020013	17.714322	18.416953	18.735203	0.33	0.619241	0.585608	18.351698	down	17.714322	18.416953	-0.702631	-0.635054	-0.067577	20.270525	16.190475	43.643463	17.425	19.405	20.620001	18.220001	14.23
RCL	2003-01-06	17.799999	18.15	17.43	18.049999	13.818772	1,153,900	17.8575	17.428911	18.15	17.428911	17.386	18.184	19.3922	1.005136	17.765965	18.389771	18.708333	0.72	0.626438	0.599047	18.351698	down	17.765965	18.389771	-0.623806	-0.632804	0.008998	20.194272	16.173728	46.153033	17.33	19.405	20.735	18.220001	13.57
RCL	2003-01-07	18.049999	18.209999	17.75	17.85	13.665653	1,840,600	17.964999	17.643205	18.209999	17.643205	17.642	18.125	19.3582	0.987338	17.778893	18.349788	18.674673	0.459999	0.614549	0.585142	18.351698	down	17.778893	18.349788	-0.570895	-0.620422	0.049527	20.099676	16.150324	44.305471	17.36	19.405	20.735	18.220001	13.25
RCL	2003-01-08	17.24	17.459999	17.1	17.389999	13.313482	1,174,500	17.2975	17.804102	17.804102	17.1	17.78	18.072	19.3204	0.997373	17.719063	18.278692	18.624293	0.75	0.624224	0.601628	18.351698	down	17.719063	18.278692	-0.559629	-0.608264	0.048634	20.066746	16.077254	40.308668	17.36	19.405	20.735	18.220001	13.67
RCL	2003-01-09	17.049999	17.450001	16.870001	17.450001	13.359415	1,529,800	17.205001	17.550801	17.550801	16.870001	17.712	17.9965	19.2892	0.983673	17.677669	18.217308	18.578243	0.58	0.621066	0.599465	18.351698	down	17.677669	18.217308	-0.539639	-0.594539	0.0549	19.963846	16.029154	41.055614	17.36	18.95	20.735	18.220001	13.85
RCL	2003-01-10	17.35	17.99	17.15	17.5	13.397696	682,700	17.4975	17.377901	17.99	17.15	17.648	17.9225	19.2742	0.961204	17.650335	18.164174	18.535959	0.84	0.636704	0.623519	18.351698	down	17.650335	18.164174	-0.513839	-0.578399	0.06456	19.844909	16.000091	41.710177	17.36	18.13	20.5475	18.220001	13.64
RCL	2003-01-13	17.719999	17.85	17.16	17.309999	13.252234	613,400	17.51	17.4377	17.85	17.16	17.5	17.8095	19.2584	0.887334	17.597976	18.100902	18.487882	0.69	0.640511	0.630167	18.351698	down	17.597976	18.100902	-0.502926	-0.563304	0.060378	19.584169	16.034831	39.897047	17.37	18.05	20.427501	18.220001	13.6
RCL	2003-01-14	17.18	17.4	17.110001	17.4	13.32114	867,900	17.2725	17.47385	17.47385	17.110001	17.41	17.715	19.2392	0.819406	17.567518	18.048983	18.44522	0.289999	0.615474	0.59615	18.351698	down	17.567518	18.048983	-0.481465	-0.546936	0.065471	19.353811	16.076188	41.200915	17.54	18.05	20.427501	18.220001	13.96
RCL	2003-01-15	17.4	17.43	17.040001	17.049999	13.053185	562,300	17.23	17.373175	17.43	17.040001	17.342	17.5985	19.2108	0.7311	17.4879	17.974984	18.390505	0.389999	0.599369	0.575535	18.351698	down	17.4879	17.974984	-0.487085	-0.534966	0.047881	19.060701	16.136299	37.769411	17.54	18.05	20.407501	18.470001	13.38
RCL	2003-01-16	17.059999	17.4	17.059999	17.370001	13.298174	464,400	17.2225	17.301588	17.4	17.059999	17.326	17.514	19.1732	0.646003	17.469761	17.930171	18.350485	0.350001	0.581557	0.552982	18.351698	down	17.469761	17.930171	-0.460409	-0.520055	0.059645	18.806006	16.221994	42.485912	17.54	18.05	20.2925	18.720001	13.28
RCL	2003-01-17	17.200001	17.35	17.09	17.25	13.2063	1,037,100	17.2225	17.262044	17.35	17.09	17.276	17.419	19.1196	0.520211	17.435952	17.879788	18.307329	0.280001	0.560017	0.525684	18.351698	down	17.435952	17.879788	-0.443836	-0.504811	0.060975	18.459422	16.378578	41.22413	17.54	18.05	20.370001	18.720001	13.2
RCL	2003-01-21	17.24	17.299999	16.57	16.68	12.769917	996,700	16.9475	17.242272	17.299999	16.57	17.15	17.3125	19.0402	0.430799	17.319652	17.790915	18.243512	0.729999	0.572159	0.546115	18.351698	down	17.319652	17.790915	-0.471263	-0.498101	0.026838	18.174098	16.450902	35.787329	17.28	18.05	20.370001	18.720001	13.33
RCL	2003-01-22	16.43	17	16.41	16.58	12.693358	793,100	16.605	17.094886	17.094886	16.41	16.986	17.2555	18.9694	0.449075	17.205859	17.701217	18.178276	0.59	0.573433	0.550504	18.351698	down	17.205859	17.701217	-0.495358	-0.497553	0.002195	18.153649	16.357351	34.917283	17.2	17.979999	20.370001	18.720001	13.55
RCL	2003-01-23	16.67	16.700001	16.129999	16.43	12.578524	1,580,500	16.4825	16.849943	16.849943	16.129999	16.862	17.2055	18.894	0.483011	17.086496	17.607053	18.109717	0.570002	0.573188	0.552453	18.07236	down	17.086496	17.607053	-0.520557	-0.502153	-0.018403	18.171522	16.239478	33.597812	17.06	17.815	20.142501	18.720001	13.8
RCL	2003-01-24	16.440001	16.52	16.17	16.17	12.37947	628,500	16.325	16.666221	16.666221	16.17	16.622	17.152	18.8232	0.535405	16.945497	17.500605	18.033649	0.35	0.557246	0.532208	17.941624	down	16.945497	17.500605	-0.555108	-0.512744	-0.042363	18.222811	16.081189	31.38403	16.99	17.75	19.732501	18.720001	13.08
RCL	2003-01-27	15.92	16.17	15.65	15.8	12.096207	582,600	15.885	16.495611	16.495611	15.65	16.332	17.0885	18.74	0.615033	16.769267	17.374634	17.946055	0.52	0.554586	0.530987	17.502962	down	16.769267	17.374634	-0.605367	-0.531269	-0.074098	18.318567	15.858433	28.505531	16.54	17.470001	19.692501	18.720001	12.8
RCL	2003-01-28	15.85	15.86	15.57	15.59	11.935433	1,271,300	15.7175	16.190305	16.190305	15.57	16.114	17.0375	18.6442	0.694019	16.587841	17.242439	17.853661	0.29	0.535687	0.506889	17.235666	down	16.587841	17.242439	-0.654598	-0.555935	-0.098663	18.425537	15.649463	26.992319	16.5	17.225	19.692501	18.720001	12.7
RCL	2003-01-29	15.52	15.62	14.98	15.08	11.544988	3,837,000	15.3	15.953903	15.953903	14.98	15.814	16.963	18.5238	0.816082	16.355865	17.082258	17.74489	0.64	0.543138	0.5202	16.860599	down	16.355865	17.082258	-0.726393	-0.590026	-0.136366	18.595165	15.330835	23.701645	16.19	16.66	19.692501	18.840001	13.09
RCL	2003-01-30	15.33	16.370001	15.15	15.6	11.943088	3,062,500	15.6125	15.626951	16.370001	15.15	15.648	16.908	18.4198	0.870025	16.239578	16.972461	17.660777	1.290001	0.596485	0.59718	16.860599	down	16.239578	16.972461	-0.732883	-0.618598	-0.114285	18.64805	15.16795	32.709405	16.165	16.595	19.192501	19.090001	12.75
RCL	2003-01-31	15.64	15.97	15.6	15.97	12.226354	622,500	15.795	15.619726	15.97	15.6	15.608	16.817	18.3212	0.868096	16.198105	16.898205	17.594472	0.37	0.580307	0.574462	16.860599	down	16.198105	16.898205	-0.7001	-0.634898	-0.065202	18.553192	15.080808	38.291882	16.14	16.595	19.192501	19.37	12.72
RCL	2003-02-03	15.93	15.93	15.4	15.4	11.789974	637,800	15.665	15.707363	15.93	15.4	15.528	16.696	18.2172	0.889331	16.075319	16.787227	17.508414	0.57	0.579571	0.574016	16.860599	down	16.075319	16.787227	-0.711907	-0.6503	-0.061607	18.474662	14.917338	33.659184	15.99	16.595	19.0825	19.795001	12.95
RCL	2003-02-04	15.28	15.38	15.02	15.2	11.636854	786,400	15.22	15.686181	15.686181	15.02	15.45	16.5535	18.1042	0.889289	15.940655	16.669654	17.417888	0.38	0.565316	0.554614	16.860599	down	15.940655	16.669654	-0.728999	-0.66604	-0.06296	18.332077	14.774923	32.187695	15.840001	16.595	19.0225	19.745	13.87
RCL	2003-02-05	15.2	15.35	15	15	11.483736	1,643,200	15.1375	15.453091	15.453091	15	15.434	16.411	17.9586	0.898893	15.795939	16.545976	17.323069	0.35	0.549936	0.534153	16.777458	down	15.795939	16.545976	-0.750037	-0.682839	-0.067198	18.208787	14.613213	30.74043	15.75	16.595	18.755001	19.490001	14
RCL	2003-02-06	14.82	14.94	14.53	14.55	11.139228	1,299,100	14.71	15.295295	15.295295	14.53	15.224	16.269	17.8096	0.958447	15.604256	16.398126	17.214321	0.47	0.544227	0.527737	16.318212	down	15.604256	16.398126	-0.79387	-0.705046	-0.088825	18.185893	14.352107	27.720315	15.45	16.37	18.707501	19.475001	14.4
RCL	2003-02-07	14.68	14.8	14.36	14.44	11.055014	871,200	14.57	15.002648	15.002648	14.36	14.918	16.1185	17.6554	0.998716	15.42514	16.25308	17.105524	0.44	0.536782	0.518964	16.136891	down	15.42514	16.25308	-0.82794	-0.729624	-0.098316	18.115933	14.121067	27.02146	15.365001	16.284999	18.687501	19.475001	14.87
RCL	2003-02-10	14.52	14.52	14.05	14.28	10.932519	1,259,900	14.3425	14.786324	14.786324	14.05	14.694	15.9575	17.5118	1.023523	15.248964	16.106926	16.994719	0.47	0.532012	0.514067	15.827202	down	15.248964	16.106926	-0.857961	-0.755292	-0.10267	18.004545	13.910455	25.994889	15.210001	16.13	18.585	19.475001	15.2
RCL	2003-02-11	14.34	14.56	14.2	14.23	10.89424	565,300	14.3325	14.564412	14.564412	14.2	14.5	15.8035	17.3564	1.040877	15.092201	15.967894	16.886299	0.36	0.519725	0.498661	15.827202	down	15.092201	15.967894	-0.875694	-0.779372	-0.096321	17.885253	13.721747	25.666729	15.210001	16.13	18.415	19.475001	15.36
RCL	2003-02-12	14.15	14.19	13.57	13.57	10.388956	1,165,700	13.87	14.448456	14.448456	13.57	14.214	15.612	17.1942	1.083156	14.858016	15.790272	16.756248	0.66	0.529745	0.514795	15.424384	down	14.858016	15.790272	-0.932257	-0.809949	-0.122307	17.778312	13.445688	21.761512	14.77	15.89	18.3675	19.475001	16.65
RCL	2003-02-13	13.7	13.93	13.22	13.25	10.14397	1,661,500	13.525	14.159228	14.159228	13.22	13.954	15.422	17.0316	1.148925	14.610629	15.602104	16.618748	0.71	0.54262	0.534315	15.177945	down	14.610629	15.602104	-0.991475	-0.846254	-0.145221	17.719849	13.124151	20.159912	14.575	15.605	18.3825	19.475001	15.55
RCL	2003-02-14	13.26	13.72	13.26	13.67	10.465517	1,355,600	13.4775	13.842114	13.842114	13.26	13.8	15.237	16.9184	1.116169	14.465917	15.458985	16.503111	0.47	0.537433	0.527884	15.073651	down	14.465917	15.458985	-0.993069	-0.875617	-0.117451	17.469337	13.004663	27.682893	14.3	15.605	18.3825	19.475001	15.84
RCL	2003-02-18	13.67	14.12	13.67	13.85	10.603323	883,800	13.8275	13.659807	14.12	13.659807	13.714	15.067	16.8114	1.050424	14.37116	15.339801	16.399067	0.45	0.531188	0.520095	15.073651	down	14.37116	15.339801	-0.968641	-0.894222	-0.074419	17.167848	12.966152	30.696802	14.285	15.605	18.155	19.475001	15.45
RCL	2003-02-19	13.85	13.85	13.44	13.64	10.44255	1,680,600	13.695	13.743653	13.85	13.44	13.596	14.915	16.7046	1.024359	14.258674	15.21389	16.290868	0.41	0.522532	0.509086	15.073651	down	14.258674	15.21389	-0.955216	-0.906421	-0.048795	16.963717	12.866283	29.169418	14.08	15.535	17.745	19.475001	15.4
RCL	2003-02-20	13.55	14	13.5	13.6	10.411922	757,800	13.6625	13.719327	14	13.5	13.602	14.766	16.596	0.985417	14.15734	15.094343	16.185344	0.5	0.520922	0.508177	15.073651	down	14.15734	15.094343	-0.937003	-0.912537	-0.024466	16.736834	12.795166	28.874706	14.01	15.325	17.71	19.475001	15.31
RCL	2003-02-21	13.7	14.08	13.59	13.96	10.687533	1,178,900	13.8325	13.690913	14.08	13.59	13.744	14.6425	16.5062	0.918396	14.12698	15.010317	16.098076	0.49	0.518713	0.506359	15.073651	down	14.12698	15.010317	-0.883338	-0.906697	0.02336	16.479292	12.805708	35.218493	13.89	15.325	17.795	19.475001	15.03
RCL	2003-02-24	13.87	13.87	13.38	13.38	10.243494	803,700	13.625	13.761707	13.87	13.38	13.686	14.503	16.3946	0.885468	14.01206	14.889553	15.991485	0.58	0.523091	0.513723	15.073651	down	14.01206	14.889553	-0.877493	-0.900856	0.023363	16.273936	12.732064	30.498765	13.89	15.31	17.795	19.475001	14.67
RCL	2003-02-25	12.99	13.3	12.72	13.28	10.166937	1,494,300	13.0725	13.693353	13.693353	12.72	13.572	14.377	16.2806	0.87036	13.899435	14.770327	15.885152	0.66	0.53287	0.528351	14.595053	down	13.899435	14.770327	-0.870892	-0.894863	0.023972	16.117721	12.636279	29.758289	13.455	15.035	17.795	19.475001	15.74
RCL	2003-02-26	13.21	13.44	13.05	13.2	10.10569	875,900	13.225	13.382927	13.44	13.05	13.484	14.2575	16.1532	0.85905	13.79183	14.654006	15.779852	0.39	0.522665	0.514516	14.595053	down	13.79183	14.654006	-0.862177	-0.888326	0.02615	15.9756	12.5394	29.148583	13.42	15.01	17.795	19.475001	15.85
RCL	2003-02-27	13.14	13.48	13.14	13.33	10.306722	978,600	13.2725	13.303963	13.48	13.14	13.43	14.17	16.034	0.859988	13.720779	14.555932	15.683779	0.34	0.509618	0.497064	14.595053	down	13.720779	14.555932	-0.835153	-0.877691	0.042539	15.889976	12.450024	31.601034	13.42	14.86	17.665	19.475001	16
RCL	2003-02-28	13.44	13.78	13.44	13.55	10.476827	825,800	13.5525	13.288232	13.78	13.288232	13.348	14.0675	15.9174	0.800703	13.694505	14.481418	15.600102	0.45	0.505359	0.492358	14.595053	down	13.694505	14.481418	-0.786913	-0.859536	0.072623	15.668906	12.466094	35.659837	13.42	14.710001	17.59	19.425001	16.51
RCL	2003-03-03	13.65	14.1	13.65	13.8	10.670124	1,046,200	13.8	13.420366	14.1	13.420366	13.432	13.959	15.8122	0.66483	13.710735	14.430943	15.529509	0.55	0.508548	0.498122	14.595053	down	13.710735	14.430943	-0.720208	-0.83167	0.111463	15.28866	12.62934	40.015829	13.41	14.62	17.4375	19.285	16.610001
RCL	2003-03-04	13.62	13.67	13	13.08	10.113422	1,872,900	13.3425	13.610183	13.67	13	13.392	13.843	15.6908	0.599343	13.613699	14.330873	15.43345	0.8	0.529366	0.52831	14.595053	down	13.613699	14.330873	-0.717174	-0.808771	0.091597	15.041685	12.644315	33.071425	13.41	14.545001	17.37	19.285	16.370001
RCL	2003-03-05	13.05	13.1	12.65	12.8	9.896927	1,328,100	12.9	13.476341	13.476341	12.65	13.312	13.723	15.5706	0.551716	13.488515	14.217475	15.330178	0.45	0.523697	0.520479	14.436437	down	13.488515	14.217475	-0.72896	-0.792809	0.063848	14.826432	12.619568	30.83066	13.375	14.510001	17.005	19.045001	16.24
RCL	2003-03-06	12.81	12.86	12.47	12.7	9.81961	628,200	12.71	13.188171	13.188171	12.47	13.186	13.608	15.4702	0.509629	13.367205	14.105069	15.227033	0.39	0.514147	0.507431	14.187293	down	13.367205	14.105069	-0.737865	-0.78182	0.043955	14.627259	12.588741	30.047627	13.285	14.420001	16.8625	19.005001	15.47
RCL	2003-03-07	12.52	13.24	12.42	13.09	10.121155	884,700	12.8175	12.949085	13.24	12.42	13.094	13.535	15.3834	0.470671	13.324558	14.029879	15.143228	0.82	0.535994	0.538688	14.187293	down	13.324558	14.029879	-0.705321	-0.76652	0.061199	14.476343	12.593657	36.790275	13.26	14.395	16.425	18.710001	16.02
RCL	2003-03-10	12.88	12.88	12.6	12.75	9.858265	911,700	12.7775	12.883293	12.883293	12.6	12.884	13.4505	15.2936	0.450934	13.236164	13.935073	15.049376	0.49	0.532709	0.533819	14.187293	down	13.236164	13.935073	-0.698909	-0.752998	0.054089	14.352369	12.548631	33.737209	13.26	14.195	16.38	18.710001	15.9
RCL	2003-03-11	12.85	13.06	12.63	12.72	9.835073	883,900	12.815	12.830396	13.06	12.63	12.812	13.3725	15.2066	0.434522	13.156754	13.845068	14.958028	0.43	0.525372	0.523437	14.187293	down	13.156754	13.845068	-0.688313	-0.740061	0.051748	14.241544	12.503456	33.473255	13.26	14.175	16.3675	18.710001	15.6
RCL	2003-03-12	12.86	13.12	12.8	12.95	10.012905	1,542,400	12.9325	12.822698	13.12	12.8	12.842	13.3085	15.1334	0.393945	13.124946	13.778767	14.879282	0.4	0.516417	0.511094	14.187293	down	13.124946	13.778767	-0.65382	-0.722813	0.068992	14.096389	12.520611	37.509908	13.26	13.9	16.2925	18.710001	16.25
RCL	2003-03-13	13.1	13.87	13.06	13.87	10.724248	1,338,400	13.475	12.877599	13.87	12.877599	13.076	13.3235	15.0794	0.409817	13.23957	13.785525	14.839702	0.92	0.545244	0.551984	14.187293	down	13.23957	13.785525	-0.545955	-0.687441	0.141487	14.143135	12.503865	50.458889	13.26	13.885	16.2175	18.710001	16.35
RCL	2003-03-14	13.82	14.18	13.53	14	10.824766	1,375,700	13.8825	13.1763	14.18	13.1763	13.258	13.361	15.0254	0.436203	13.356559	13.801412	14.806773	0.65	0.552727	0.561786	14.187293	down	13.356559	13.801412	-0.444853	-0.638924	0.194071	14.233405	12.488595	51.973312	13.3	13.68	16.1725	18.710001	16.73
RCL	2003-03-17	14	14.44	13.39	14.4	11.134046	1,272,800	14.0575	13.5294	14.44	13.39	13.588	13.3975	14.9576	0.490573	13.517088	13.845752	14.790821	1.05	0.588246	0.610607	12.169643	up	13.517088	13.845752	-0.328663	-0.576872	0.248208	14.378646	12.416354	56.390667	13.43	13.61	15.91	18.485001	17.26
RCL	2003-03-18	14.58	14.87	14.45	14.87	11.497449	1,037,700	14.6925	13.79345	14.87	13.79345	14.018	13.4485	14.8986	0.58418	13.725229	13.921622	14.793926	0.47	0.5798	0.596546	12.870361	up	13.725229	13.921622	-0.196393	-0.500776	0.304383	14.61686	12.28014	60.937061	13.645	13.645	15.825	18.400001	17.049999
RCL	2003-03-19	15.2	15.66	15.03	15.2	11.752601	1,645,600	15.2725	14.242975	15.66	14.242975	14.468	13.5265	14.8416	0.70313	13.952117	14.016316	14.80985	0.79	0.594815	0.615892	13.497325	up	13.952117	14.016316	-0.0642	-0.413461	0.349261	14.932761	12.120239	63.791367	14.04	14.04	15.67	18.245001	16.35
RCL	2003-03-20	15.2	15.36	14.62	15.36	11.876312	1,029,000	15.135	14.757737	15.36	14.62	14.766	13.6145	14.7918	0.81418	14.168714	14.115849	14.831425	0.74	0.605185	0.628303	13.497325	up	14.168714	14.115849	0.052865	-0.320195	0.373061	15.24286	11.98614	65.122058	14.13	14.04	15.67	18.175	17.1
RCL	2003-03-21	15.48	17	15.35	16.65	12.87374	2,248,700	16.12	14.946369	17	14.946369	15.296	13.749	14.777	1.059493	14.55045	14.303563	14.902741	1.65	0.679815	0.730472	13.983583	up	14.55045	14.303563	0.246887	-0.206779	0.453666	15.867986	11.630014	73.559182	14.815	14.71	15.33	17.935	18.15
RCL	2003-03-24	16.4	16.4	15.2	15.55	12.023217	1,923,600	15.8875	15.533184	16.4	15.2	15.526	13.8575	14.739	1.128576	14.704227	14.395892	14.928124	1.45	0.734828	0.802425	13.983583	up	14.704227	14.395892	0.308335	-0.103756	0.412091	16.114651	11.600349	60.188722	14.9	14.71	15.09	17.76	18.57
RCL	2003-03-25	15.59	15.97	15.55	15.84	12.247447	715,100	15.7375	15.710342	15.97	15.55	15.72	13.9855	14.7058	1.20239	14.878961	14.502863	14.963884	0.42	0.71234	0.764183	13.983583	up	14.878961	14.502863	0.376098	-0.007785	0.383884	16.39028	11.58072	62.142398	15.03	14.71	14.9525	17.76	18.299999
RCL	2003-03-26	15.72	15.79	15.38	15.45	11.945899	541,900	15.585	15.723921	15.79	15.38	15.77	14.098	14.6686	1.22997	14.966814	14.573021	14.982947	0.46	0.694316	0.733764	13.983583	up	14.966814	14.573021	0.393792	0.07253	0.321262	16.557941	11.638059	58.018888	15.195	14.71	14.945	17.305	19.030001
RCL	2003-03-27	15.29	15.51	15.08	15.4	11.907241	1,166,500	15.32	15.654461	15.654461	15.08	15.778	14.2015	14.6286	1.248891	15.033458	14.634279	14.999302	0.43	0.675436	0.703388	13.983583	up	15.033458	14.634279	0.399179	0.13786	0.261319	16.699282	11.703718	57.49217	15.195	14.71	14.8075	16.485	19.049999
RCL	2003-03-28	15.4	15.5	15.23	15.31	11.837655	403,300	15.36	15.48723	15.5	15.23	15.51	14.2895	14.5938	1.262502	15.076003	14.684332	15.011487	0.27	0.646476	0.660049	13.983583	up	15.076003	14.684332	0.39167	0.188622	0.203048	16.814503	11.764497	56.497914	15.725	14.71	14.6675	16.405	19.26
RCL	2003-03-31	15.08	15.08	14.75	15.03	11.62116	1,205,900	14.985	15.423615	15.423615	14.75	15.406	14.351	14.547	1.267351	15.068925	14.709937	15.012213	0.56	0.6403	0.650044	13.983583	up	15.068925	14.709937	0.358988	0.222695	0.136293	16.885701	11.816299	53.403629	15.81	14.71	14.6075	16.405	19.030001

Subsets and Splits

No community queries yet

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