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	2003-04-01	14.83	14.85	14.6	14.67	11.342808	1,494,700	14.7375	15.204308	15.204308	14.6	15.172	14.4305	14.4954	1.232825	15.007552	14.706979	14.998793	0.43	0.625278	0.62804	13.983583	up	15.007552	14.706979	0.300573	0.238271	0.062302	16.89615	11.96485	49.639339	15.8	14.71	14.6	16.405	18.549999
RCL	2003-04-02	15.68	15.91	14.67	15.74	12.170128	1,645,500	15.5	14.970904	15.91	14.67	15.23	14.5775	14.4766	1.203096	15.120236	14.783499	15.027859	1.24	0.669187	0.689236	13.983583	up	15.120236	14.783499	0.336737	0.257964	0.078773	16.983693	12.171307	58.910065	15.8	14.71	14.245	16.155	19.120001
RCL	2003-04-03	15.98	16.049999	15.52	15.85	12.255177	907,500	15.85	15.235452	16.049999	15.235452	15.32	14.735	14.462	1.149359	15.232508	14.862499	15.0601	0.529999	0.659245	0.673312	13.983583	up	15.232508	14.862499	0.370009	0.280373	0.089636	17.033718	12.436282	59.730774	15.5	14.71	14.215	16.155	19.57
RCL	2003-04-04	16.01	16.209999	15.76	16	12.371158	799,600	15.995	15.542726	16.209999	15.542726	15.458	14.8805	14.4534	1.113796	15.350583	14.946759	15.096959	0.449999	0.644299	0.650981	14.032057	up	15.350583	14.946759	0.403825	0.305063	0.098762	17.108092	12.652908	60.87828	15.405	14.71	14.14	16.155	19.92
RCL	2003-04-07	16.65	16.98	16.4	16.51	12.765489	1,500,600	16.635	15.768863	16.98	15.768863	15.754	15.0685	14.4602	1.050806	15.528955	15.062554	15.152372	0.98	0.668277	0.683883	14.638352	up	15.528955	15.062554	0.466401	0.337331	0.12907	17.170111	12.966889	64.574526	15.79	14.71	14.065	16.135	19.75
RCL	2003-04-08	16.5	16.74	16.27	16.610001	12.842813	836,300	16.53	16.201931	16.74	16.201931	16.142	15.263	14.4764	0.948234	15.69527	15.17718	15.209534	0.47	0.654115	0.662494	14.638352	up	15.69527	15.17718	0.51809	0.373483	0.144607	17.159469	13.366531	65.26747	15.79	14.71	14.015	16.11	20.049999
RCL	2003-04-09	16.5	16.639999	16.280001	16.370001	12.657243	737,700	16.4475	16.365966	16.639999	16.280001	16.268	15.434	14.492	0.807025	15.799075	15.265537	15.255043	0.359998	0.633106	0.632245	14.638352	up	15.799075	15.265537	0.533538	0.405494	0.128044	17.048049	13.819951	62.126588	15.79	14.71	13.9775	16.045001	20.58
RCL	2003-04-10	16.370001	16.379999	16.139999	16.24	12.556727	544,000	16.2825	16.406733	16.406733	16.139999	16.346	15.5525	14.5152	0.736177	15.866909	15.337719	15.293669	0.24	0.605027	0.59302	14.638352	up	15.866909	15.337719	0.52919	0.430233	0.098957	17.024854	14.080146	60.430185	15.79	14.71	13.9425	15.970001	19.52
RCL	2003-04-11	15.66	16	14.75	15.47	11.961365	2,010,800	15.47	16.344616	16.344616	14.75	16.24	15.626	14.5126	0.640135	15.805846	15.347518	15.300584	1.49	0.66824	0.682718	14.638352	up	15.805846	15.347518	0.458328	0.435852	0.022476	16.90627	14.34573	51.46618	15.79	14.71	13.8525	15.675	19.059999
RCL	2003-04-14	15.57	16.02	15.51	16.02	12.386619	1,145,700	15.78	15.907308	16.02	15.51	16.142	15.707	14.5136	0.576132	15.838793	15.397332	15.328796	0.55	0.659794	0.669446	14.638352	up	15.838793	15.397332	0.441462	0.436974	0.004488	16.859263	14.554737	56.436944	15.825	14.8	13.8275	15.38	19.049999
RCL	2003-04-15	15.71	15.97	15.67	15.9	12.293837	931,400	15.8125	15.843654	15.97	15.67	16	15.7585	14.5236	0.542424	15.84821	15.434566	15.351196	0.35	0.637666	0.637502	14.638352	up	15.84821	15.434566	0.413643	0.432308	-0.018664	16.843349	14.673652	55.110717	15.865	14.815	13.7275	15.315	19.4
RCL	2003-04-16	15.98	16	15.57	15.6	12.06188	706,400	15.7875	15.828077	16	15.57	15.846	15.7785	14.5316	0.527928	15.810023	15.446821	15.360953	0.43	0.622833	0.616752	14.638352	up	15.810023	15.446821	0.363203	0.418487	-0.055284	16.834357	14.722643	51.83148	15.865	14.9	13.7175	15.315	19.389999
RCL	2003-04-17	15.61	16.25	15.52	16.25	12.564459	775,600	15.9075	15.807789	16.25	15.52	15.848	15.823	14.5566	0.528305	15.877712	15.506315	15.395818	0.73	0.630487	0.628076	14.638352	up	15.877712	15.506315	0.371397	0.409069	-0.037672	16.879611	14.76639	57.703861	15.865	15.03	13.58	15.315	19.85
RCL	2003-04-21	16.25	16.35	15.95	16.35	12.641785	414,100	16.225	15.857644	16.35	15.857644	16.024	15.808	14.5926	0.507435	15.950372	15.56881	15.433237	0.4	0.614024	0.605269	14.638352	up	15.950372	15.56881	0.381561	0.403567	-0.022006	16.822871	14.793129	58.541271	15.745	15.195	13.5725	15.315	20.83
RCL	2003-04-22	16.16	16.790001	16.139999	16.73	12.935596	886,600	16.455	16.041322	16.790001	16.041322	16.166	15.867	14.6384	0.543198	16.070315	15.654825	15.48409	0.650002	0.616594	0.609742	14.638352	up	16.070315	15.654825	0.41549	0.405952	0.009538	16.953397	14.780604	61.648599	15.770001	15.195	13.49	15.315	20.98
RCL	2003-04-23	16.5	17.309999	16	17.26	13.345389	2,524,000	16.7675	16.248161	17.309999	16	16.438	15.938	14.698	0.625978	16.253343	15.773726	15.553734	1.309999	0.666123	0.679768	14.638352	up	16.253343	15.773726	0.479617	0.420685	0.058932	17.189956	14.686044	65.529203	16.03	15.88	13.52	15.315	20.76
RCL	2003-04-24	16.9	17.26	16.9	17.049999	13.183016	1,302,400	17.0275	16.50783	17.26	16.50783	16.728	16.018	14.7544	0.661558	16.375906	15.868265	15.612411	0.36	0.644257	0.647791	15.136627	up	16.375906	15.868265	0.50764	0.438076	0.069564	17.341116	14.694884	62.81698	16.03	15.955	13.645	15.315	21.219999
RCL	2003-04-25	17	17.030001	16.25	16.35	12.641785	1,306,300	16.6575	16.767665	17.030001	16.25	16.748	16.0655	14.81	0.648833	16.37192	15.903949	15.641336	0.799999	0.655381	0.663012	15.136627	up	16.37192	15.903949	0.467971	0.444055	0.023916	17.363166	14.767835	54.691142	16.41	15.955	14.04	15.315	21.5
RCL	2003-04-28	16.469999	17.1	16.469999	17.1	13.221677	965,800	16.785	16.712583	17.1	16.469999	16.898	16.155	14.887	0.662448	16.483932	15.992546	15.698538	0.75	0.66214	0.671711	15.136627	up	16.483932	15.992546	0.491387	0.453521	0.037866	17.479895	14.830105	60.57558	16.415	15.955	14.085	15.315	22.35
RCL	2003-04-29	17.5	18.49	17.5	18.15	14.033529	1,862,400	17.91	16.748791	18.49	16.748791	17.182	16.311	14.9766	0.74571	16.74025	16.152357	15.794674	1.39	0.71413	0.74354	15.764381	up	16.74025	16.152357	0.587894	0.480396	0.107498	17.80242	14.81958	67.031197	17.005	16.545	14.7625	15.315	22.43
RCL	2003-04-30	18.16	18.75	18.120001	18.57	14.358278	1,594,600	18.4	17.329396	18.75	17.329396	17.444	16.506	15.071	0.801816	17.02175	16.331442	15.90351	0.629999	0.70812	0.732186	16.238444	up	17.02175	16.331442	0.690309	0.522378	0.16793	18.109633	14.902367	69.203491	17.135	16.675	14.805	15.205	22.01
RCL	2003-05-01	18.58	18.58	18	18.299999	14.149508	1,189,900	18.365	17.864698	18.58	17.864698	17.694	16.634	15.1642	0.87417	17.218404	16.477261	15.99749	0.58	0.698969	0.716967	16.238444	up	17.218404	16.477261	0.741143	0.566131	0.175012	18.382339	14.885661	66.184429	17.35	16.675	14.87	15.205	21.4
RCL	2003-05-02	18.4	19.030001	18.4	19.030001	14.713946	1,089,900	18.715001	18.114849	19.030001	18.114849	18.23	16.793	15.2728	1.003673	17.497111	16.666353	16.116412	0.730002	0.701186	0.71827	16.560189	up	17.497111	16.666353	0.830759	0.619057	0.211702	18.800345	14.785655	69.995708	17.515001	16.815001	14.9525	15.205	21.280001
RCL	2003-05-05	18.969999	19.4	18.85	19.049999	14.729407	957,900	19.0675	18.414925	19.4	18.414925	18.62	16.9455	15.3746	1.10358	17.736017	16.842919	16.231455	0.55	0.690387	0.701443	17.02067	up	17.736017	16.842919	0.893098	0.673865	0.219233	19.15266	14.73834	70.095144	17.7	17	14.9525	15.135	21.51
RCL	2003-05-06	19.059999	19.34	18.92	19.26	14.891782	907,600	19.145	18.741212	19.34	18.741212	18.842	17.083	15.4922	1.212414	17.970476	17.021962	16.350221	0.42	0.671073	0.673299	17.110103	up	17.970476	17.021962	0.948514	0.728795	0.219719	19.507828	14.658172	71.175437	17.825	17	15.2175	14.925	21.9
RCL	2003-05-07	18.860001	19.17	18.76	19.030001	14.713946	1,340,600	18.955001	18.943106	19.17	18.76	18.934	17.204	15.6072	1.281514	18.13348	17.170706	16.455311	0.5	0.658854	0.655969	17.110103	up	18.13348	17.170706	0.962774	0.775591	0.187183	19.767028	14.640972	68.26674	17.825	17	15.26	14.925	21.33
RCL	2003-05-08	18.65	18.959999	18.52	18.549999	14.342803	782,300	18.67	18.949053	18.959999	18.52	18.984	17.313	15.7142	1.299429	18.19756	17.272876	16.537455	0.510001	0.648221	0.641372	17.110103	up	18.19756	17.272876	0.924684	0.805409	0.119275	19.911859	14.714141	62.524028	17.935	17.035	15.255	14.91	21.639999
RCL	2003-05-09	18.709999	19.18	18.610001	19.120001	14.783537	1,001,600	18.905	18.809526	19.18	18.610001	19.002	17.457	15.83	1.333397	18.339474	17.4097	16.638732	0.630001	0.64692	0.640235	17.110103	up	18.339474	17.4097	0.929774	0.830282	0.099492	20.123795	14.790205	66.164052	18.45	17.075	15.255	14.885	21.83
RCL	2003-05-12	19.1	19.57	19.01	19.57	15.131468	589,100	19.3125	18.857263	19.57	18.857263	19.106	17.662	15.9504	1.32699	18.528785	17.569722	16.753683	0.56	0.640711	0.632212	17.393365	up	18.528785	17.569722	0.959064	0.856039	0.103025	20.315979	15.008021	68.745063	18.785	17.16	15.105	14.86	22.09
RCL	2003-05-13	19.6	20.35	19.469999	19.92	15.402097	1,152,600	19.835	19.084882	20.35	19.084882	19.238	17.857	16.0728	1.35916	18.742818	17.743817	16.877853	0.880001	0.657804	0.656991	17.939028	up	18.742818	17.743817	0.999002	0.884631	0.114371	20.575321	15.138679	70.622102	19.175	17.55	15.0575	14.71	22.27
RCL	2003-05-14	20	20.1	19.68	19.75	15.270647	740,000	19.8825	19.459941	20.1	19.459941	19.382	18.0495	16.2062	1.339904	18.897769	17.892423	16.990486	0.42	0.640818	0.633292	17.990125	up	18.897769	17.892423	1.005347	0.908774	0.096572	20.729307	15.369692	68.471164	19.375	17.55	15.25	14.71	23.18
RCL	2003-05-15	19.799999	20.26	19.76	20.049999	15.502611	775,700	19.9675	19.67122	20.26	19.67122	19.682	18.272	16.3512	1.279871	19.075036	18.052243	17.110467	0.51	0.631473	0.620962	18.147113	up	19.075036	18.052243	1.022792	0.931578	0.091214	20.831742	15.712258	70.196261	19.435	17.55	15.25	14.71	22.92
RCL	2003-05-16	20	20.620001	19.99	20.58	15.912408	561,000	20.2975	19.81936	20.620001	19.81936	19.974	18.4885	16.5088	1.286044	19.306569	18.239484	17.246527	0.630001	0.631368	0.621866	18.439402	up	19.306569	18.239484	1.067084	0.958679	0.108405	21.060587	15.916413	73.006285	19.570001	17.685001	15.25	14.71	22.690001
RCL	2003-05-19	19.9	20.09	19.370001	19.52	15.092814	982,200	19.72	20.05843	20.09	19.370001	19.964	18.647	16.6374	1.201153	19.339404	18.334337	17.335683	1.209999	0.672699	0.68068	18.439402	up	19.339404	18.334337	1.005067	0.967957	0.03711	21.049307	16.244693	60.68315	19.570001	17.685001	15.25	14.71	22.549999
RCL	2003-05-20	19.52	19.65	18.82	19.059999	14.73715	1,016,300	19.2625	19.889215	19.889215	18.82	19.792	18.7635	16.7636	1.115368	19.296419	18.38809	17.403303	0.83	0.683935	0.695612	18.439402	up	19.296419	18.38809	0.908329	0.956031	-0.047702	20.994235	16.532764	56.246132	19.570001	18.065001	15.25	14.71	23.059999
RCL	2003-05-21	19.040001	19.139999	18.690001	19.049999	14.729407	995,900	18.98	19.575857	19.575857	18.690001	19.651999	18.853	16.8902	1.058754	19.258508	18.43712	17.467879	0.449998	0.667225	0.67105	18.439402	up	19.258508	18.43712	0.821388	0.929102	-0.107715	20.970507	16.735493	56.150015	19.615001	18.070001	15.3125	14.71	22.83
RCL	2003-05-22	19	19.4	18.9	19.4	15.000031	679,600	19.175	19.277929	19.4	18.9	19.522	18.9705	17.0192	0.975233	19.280276	18.508445	17.543649	0.5	0.65528	0.653945	18.439402	up	19.280276	18.508445	0.771831	0.897648	-0.125817	20.920965	17.020035	58.803522	19.655001	18.070001	15.34	14.71	23.16
RCL	2003-05-23	19.299999	19.459999	18.969999	19.389999	14.992294	365,600	19.279999	19.226464	19.459999	18.969999	19.283999	19.1225	17.1296	0.758023	19.297156	18.573745	17.616055	0.49	0.643475	0.637551	18.439402	up	19.297156	18.573745	0.723411	0.862801	-0.139389	20.638546	17.606454	58.694226	19.655001	18.070001	15.3825	14.71	22.559999
RCL	2003-05-27	19.18	19.85	19.07	19.85	15.347971	523,600	19.4875	19.253232	19.85	19.07	19.349999	19.26	17.2466	0.606022	19.382209	18.668283	17.70366	0.78	0.653226	0.651796	18.439402	up	19.382209	18.668283	0.713927	0.833026	-0.119099	20.472045	18.047955	62.176504	19.655001	18.285001	15.4475	14.71	23.450001
RCL	2003-05-28	20	20.85	20	20.83	16.105703	1,043,700	20.42	19.370366	20.85	19.370366	19.704	19.394	17.3752	0.642842	19.604946	18.82841	17.826262	1	0.677996	0.686616	18.439402	up	19.604946	18.82841	0.776537	0.821728	-0.045192	20.679685	18.108315	68.306673	19.770001	18.425	15.47	14.71	23.450001
RCL	2003-05-29	20.65	21.15	20.52	20.98	16.221685	1,691,700	20.825	19.895183	21.15	19.895183	20.09	19.5145	17.4974	0.703289	19.816493	18.987787	17.949938	0.63	0.674568	0.680954	18.792137	up	19.816493	18.987787	0.828706	0.823124	0.005583	20.921078	18.107921	69.131339	19.920001	18.575	15.4825	14.71	24.190001
RCL	2003-05-30	21	21.040001	20.6	20.76	16.05158	927,100	20.85	20.360091	21.040001	20.360091	20.362	19.6375	17.6086	0.694769	19.961648	19.119062	18.060136	0.440001	0.657813	0.656859	18.849423	up	19.961648	19.119062	0.842586	0.827016	0.01557	21.027038	18.247962	66.4023	19.920001	18.7	15.955	14.865	24.65
RCL	2003-06-02	20.75	21.33	20.65	21.219999	16.510639	1,121,100	20.9875	20.605046	21.33	20.605046	20.728	19.747	17.7258	0.763193	20.15524	19.274687	18.184053	0.68	0.659398	0.659173	19.01248	up	20.15524	19.274687	0.880554	0.837724	0.04283	21.273387	18.220613	69.145006	20.010001	18.79	15.9925	14.865	24.91
RCL	2003-06-03	21.1	21.540001	21	21.5	16.728504	881,400	21.285	20.796273	21.540001	20.796273	21.058	19.8695	17.8228	0.838354	20.362127	19.439525	18.31409	0.540001	0.650869	0.647256	19.328233	up	20.362127	19.439525	0.922602	0.854699	0.067902	21.546207	18.192793	70.712272	20.115001	19.005	16.1825	14.865	24.52
RCL	2003-06-04	21.469999	22.35	21.469999	22.35	17.389858	904,200	21.91	21.040637	22.35	21.040637	21.362	20.024	17.9588	0.990956	20.667953	19.655116	18.472361	0.880001	0.667236	0.67053	19.898408	up	20.667953	19.655116	1.012838	0.886327	0.126511	22.005912	18.042088	74.883141	20.625	19.925	16.185	14.865	25.24
RCL	2003-06-05	22	22.450001	21.82	22.43	17.452106	1,253,600	22.175	21.475318	22.450001	21.475318	21.652	20.194	18.0906	1.097382	20.939037	19.860663	18.627562	0.630001	0.664576	0.666478	20.135568	up	20.939037	19.860663	1.078375	0.924736	0.153638	22.388763	17.999236	75.240528	20.71	20.225001	16.775	15.455	25.65
RCL	2003-06-06	22.5	22.700001	21.82	22.01	17.12532	717,000	22.2575	21.825159	22.700001	21.82	21.902	20.367	18.2218	1.097299	21.103801	20.019873	18.760207	0.880001	0.679964	0.68783	20.196511	up	21.103801	20.019873	1.083928	0.956575	0.127353	22.561597	18.172402	69.638251	20.885001	20.350001	16.905	15.585	25.799999
RCL	2003-06-09	21.98	21.98	21.34	21.4	16.650688	753,300	21.675	22.04133	22.04133	21.34	21.938	20.481	18.3418	1.079215	21.14937	20.122104	18.863728	0.67	0.679252	0.686047	20.196511	up	21.14937	20.122104	1.027265	0.970713	0.056553	22.639429	18.32257	62.374139	21.350001	20.550001	17.0125	15.585	25.700001
RCL	2003-06-10	21.450001	21.450001	20.9	21.280001	16.557333	500,500	21.270001	21.858165	21.858165	20.9	21.894	20.5665	18.4612	1.070948	21.169467	20.207875	18.958484	0.550001	0.67002	0.672442	20.196511	up	21.169467	20.207875	0.961592	0.968889	-0.007296	22.708396	18.424604	61.025552	21.610001	20.610001	17.165	15.725001	25.049999
RCL	2003-06-11	21.280001	21.57	21.15	21.51	16.736286	660,700	21.3775	21.564083	21.57	21.15	21.726	20.646	18.5908	1.079412	21.221857	20.304328	19.058543	0.42	0.652161	0.647198	20.196511	up	21.221857	20.304328	0.917528	0.958617	-0.041088	22.804825	18.487175	62.690596	21.650001	20.610001	17.35	15.91	25.4
RCL	2003-06-12	21.51	21.9	21.4	21.9	17.039726	988,500	21.6775	21.470792	21.9	21.4	21.62	20.7535	18.7354	1.092464	21.326186	20.422526	19.169973	0.5	0.641293	0.632478	20.196511	up	21.326186	20.422526	0.90366	0.947625	-0.043965	22.938427	18.568572	65.390592	21.675001	20.610001	17.4125	15.91	25.299999
RCL	2003-06-13	21.68	21.68	21.33	21.33	16.59623	642,800	21.505	21.574146	21.68	21.33	21.484	20.8175	18.8472	1.086559	21.326773	20.489746	19.25468	0.57	0.6362	0.62623	20.196511	up	21.326773	20.489746	0.837027	0.925506	-0.088479	22.990617	18.644383	58.703963	21.800001	20.610001	17.4125	15.91	26.77
RCL	2003-06-16	21.58	21.809999	21.42	21.639999	16.837431	806,800	21.6125	21.539573	21.809999	21.42	21.532	20.8705	18.963	1.100132	21.374962	20.57495	19.348222	0.479999	0.625043	0.611607	20.196511	up	21.374962	20.57495	0.800011	0.900407	-0.100395	23.070763	18.670236	61.037471	21.800001	20.655001	17.485	15.91	26.4
RCL	2003-06-17	21.65	22	21.6	21.83	16.985262	1,296,900	21.77	21.576036	22	21.576036	21.642	20.986	19.0796	1.071779	21.444968	20.667917	19.445547	0.4	0.608969	0.590447	20.196511	up	21.444968	20.667917	0.777051	0.875736	-0.098685	23.129558	18.842442	62.438428	21.800001	20.695001	17.7625	15.91	26.440001
RCL	2003-06-18	21.73	22.48	21.5	22.09	17.187555	1,220,200	21.95	21.673018	22.48	21.5	21.758	21.1375	19.1912	0.996726	21.544203	20.773256	19.549251	0.98	0.635471	0.629402	20.196511	up	21.544203	20.773256	0.770947	0.854778	-0.083831	23.130951	19.144048	64.328595	21.800001	20.695001	17.9725	15.995	26.85
RCL	2003-06-19	22.08	22.51	21.98	22.27	17.327616	1,334,300	22.21	21.811509	22.51	21.811509	21.832	21.2985	19.3044	0.896844	21.655864	20.884126	19.655947	0.53	0.627937	0.619462	20.386615	up	21.655864	20.884126	0.771738	0.83817	-0.066432	23.092188	19.504812	65.61852	21.705	20.695001	18.3625	16.385	28.780001
RCL	2003-06-20	22.48	23.24	22.440001	23.18	18.035656	1,589,000	22.835	22.010755	23.24	22.010755	22.202	21.4875	19.4406	0.873697	21.890347	21.054191	19.794145	0.97	0.65237	0.654516	20.876454	up	21.890347	21.054191	0.836156	0.837767	-0.001611	23.234894	19.740106	71.274041	22.07	20.965001	18.4625	16.385	29.440001
RCL	2003-06-23	23.120001	23.120001	22.889999	22.92	17.833363	1,357,600	23.0125	22.422877	23.120001	22.422877	22.458	21.664	19.5742	0.779105	22.048755	21.192399	19.916727	0.290001	0.626487	0.618064	21.150808	up	22.048755	21.192399	0.856356	0.841485	0.014871	23.222209	20.10579	67.840414	22.195	20.965001	18.4925	16.385	29.219999
RCL	2003-06-24	22.99	23.27	22.65	22.690001	17.654406	855,600	22.9	22.717689	23.27	22.65	22.63	21.806	19.7186	0.684101	22.147408	21.303333	20.025483	0.62	0.626023	0.618258	21.150808	up	22.147408	21.303333	0.844076	0.842003	0.002073	23.174201	20.437799	64.863545	22.3	20.980001	18.627501	16.520001	29.25
RCL	2003-06-25	22.690001	22.85	21	22.549999	17.545473	2,742,700	22.2725	22.808845	22.85	21	22.722	21.892	19.8492	0.662726	22.209345	21.395678	20.124484	1.85	0.71345	0.741432	21.150808	up	22.209345	21.395678	0.813667	0.836336	-0.022669	23.217453	20.566547	63.049914	22.135	20.980001	18.627501	16.520001	28.75
RCL	2003-06-26	22.65	23.200001	22.459999	23.059999	17.942291	922,200	22.8425	22.540672	23.200001	22.459999	22.88	21.996	19.9924	0.675164	22.340215	21.518961	20.239602	0.740002	0.715347	0.741289	21.150808	up	22.340215	21.518961	0.821254	0.833319	-0.012066	23.346328	20.645672	66.702348	22.135	20.980001	18.817501	16.520001	28.58
RCL	2003-06-27	23.15	23.42	22.75	22.83	17.76333	488,300	23.0375	22.691586	23.42	22.691586	22.81	22.0995	20.137	0.633067	22.415567	21.616075	20.341186	0.67	0.712108	0.73416	21.150808	up	22.415567	21.616075	0.799491	0.826554	-0.027062	23.365633	20.833367	63.646835	22.21	21.16	18.842501	16.61	28.15
RCL	2003-06-30	22.93	23.200001	22.75	23.16	18.020094	533,400	23.01	22.864543	23.200001	22.75	22.858	22.1965	20.2752	0.639805	22.530095	21.73044	20.451728	0.450001	0.693386	0.705744	21.150808	up	22.530095	21.73044	0.799655	0.821174	-0.021519	23.476109	20.91689	66.049855	22.21	21.195	18.862501	16.625001	27.959999
RCL	2003-07-01	22.91	22.91	22.27	22.559999	17.553259	765,200	22.6625	22.937272	22.937272	22.27	22.831999	22.2495	20.3994	0.622748	22.534695	21.791889	20.534405	0.89	0.70743	0.72417	21.150808	up	22.534695	21.791889	0.742807	0.8055	-0.062694	23.494996	21.004003	58.480654	22.21	21.245	18.862501	16.710001	28.08
RCL	2003-07-02	22.75	23.450001	22.719999	23.450001	18.245737	726,400	23.0925	22.799886	23.450001	22.719999	23.012	22.3045	20.5338	0.678198	22.675512	21.914712	20.648742	0.890002	0.720471	0.740753	21.150808	up	22.675512	21.914712	0.7608	0.79656	-0.035761	23.660896	20.948104	64.905227	22.225001	21.725001	18.970001	16.840001	27.98
RCL	2003-07-03	23.35	23.530001	23.08	23.450001	18.245737	391,700	23.352501	22.946193	23.530001	22.946193	23.09	22.3555	20.6576	0.724877	22.794664	22.028437	20.758596	0.450001	0.701151	0.711678	21.169967	up	22.794664	22.028437	0.766227	0.790494	-0.024267	23.805255	20.905745	64.905227	22.265001	22.025001	19.0975	17.12	28.799999
RCL	2003-07-07	23.75	24.25	23.690001	24.190001	18.821507	780,400	23.970001	23.149347	24.25	23.149347	23.362	22.4645	20.8004	0.826912	23.009331	22.188553	20.893161	0.799999	0.708212	0.72051	21.808471	up	23.009331	22.188553	0.820778	0.796551	0.024228	24.118325	20.810675	69.461882	22.625	22.425	19.2475	17.27	29.52
RCL	2003-07-08	24.17	24.700001	23.950001	24.65	19.179413	795,900	24.367501	23.559674	24.700001	23.559674	23.66	22.627	20.9664	0.920727	23.261742	22.370882	21.040488	0.75	0.711197	0.723459	22.154624	up	23.261742	22.370882	0.890859	0.815412	0.075447	24.468454	20.785546	71.903956	22.850001	22.675001	19.31	17.8	29.639999
RCL	2003-07-09	24.5	25	24.4	24.91	19.38172	1,071,800	24.7025	23.963587	25	23.963587	24.130001	22.8085	21.1226	0.995936	23.51532	22.558965	21.192233	0.6	0.703254	0.711113	22.566661	up	23.51532	22.558965	0.956355	0.843601	0.112754	24.800371	20.816629	73.208087	23.635	22.95	19.4	17.965	30.01
RCL	2003-07-10	24.549999	24.65	24.34	24.52	19.078274	849,300	24.515	24.333044	24.65	24.333044	24.344	22.959	21.25	1.016599	23.669886	22.704227	21.322734	0.57	0.693736	0.697002	22.566661	up	23.669886	22.704227	0.965659	0.868012	0.097647	24.992198	20.925802	68.10174	23.635	22.95	19.560001	18.070001	30.02
RCL	2003-07-11	24.690001	25.43	24.65	25.24	19.638481	1,337,700	25.0025	24.424022	25.43	24.424022	24.702	23.126	21.3834	1.104052	23.911442	22.892062	21.476352	0.91	0.709183	0.718302	22.885095	up	23.911442	22.892062	1.01938	0.898286	0.121094	25.334104	20.917896	71.986555	23.85	23.165	20.275	18.475	30.08
RCL	2003-07-14	25.24	25.75	24.959999	25.65	19.957485	1,000,400	25.4	24.713261	25.75	24.713261	24.994	23.342	21.5304	1.155571	24.178913	23.096354	21.640025	0.790001	0.714956	0.725471	23.178585	up	24.178913	23.096354	1.082559	0.935141	0.147418	25.653141	21.030859	73.933368	24.01	23.325	20.4675	18.525001	29.85
RCL	2003-07-15	25.9	26.18	25.51	25.799999	20.074198	1,232,100	25.8475	25.05663	26.18	25.05663	25.224	23.55	21.6658	1.206369	24.42831	23.296624	21.803161	0.67	0.711745	0.719924	23.685227	up	24.42831	23.296624	1.131687	0.97445	0.157237	25.962738	21.137262	74.628073	24.45	23.54	20.617501	18.650001	29.799999
RCL	2003-07-16	25.5	25.700001	25.370001	25.700001	19.996395	1,325,200	25.567501	25.452065	25.700001	25.370001	25.382	23.7435	21.7988	1.226172	24.623955	23.474652	21.955978	0.429998	0.69162	0.690932	23.685227	up	24.623955	23.474652	1.149303	1.009421	0.139883	26.195844	21.291156	73.226957	24.63	23.54	20.950001	18.650001	29.9
RCL	2003-07-17	25.200001	25.43	24.780001	25.049999	19.490641	1,119,700	25.115	25.509783	25.509783	24.780001	25.488	23.8915	21.9146	1.194312	24.6895	23.591344	22.077312	0.92	0.707933	0.713839	23.685227	up	24.6895	23.591344	1.098156	1.027168	0.070989	26.280125	21.502875	64.720966	24.935001	23.59	21.110001	18.650001	29.9
RCL	2003-07-18	25.059999	25.49	24.74	25.4	19.762978	521,900	25.1725	25.312392	25.49	24.74	25.52	24.048	22.042	1.175579	24.798808	23.725319	22.207614	0.75	0.710938	0.717455	23.685227	up	24.798808	23.725319	1.073489	1.036432	0.037057	26.399157	21.696843	66.947347	25.065001	23.59	21.130001	18.650001	30.01
RCL	2003-07-21	25.4	25.4	24.98	25.299999	19.685156	621,400	25.27	25.242446	25.4	24.98	25.45	24.154	22.177	1.188699	24.875914	23.841962	22.328884	0.42	0.690157	0.687709	23.685227	up	24.875914	23.841962	1.033953	1.035936	-0.001983	26.531397	21.776603	65.672131	25.26	23.59	21.142501	18.650001	30.049999
RCL	2003-07-22	25.690001	26.799999	25.639999	26.77	20.828922	2,660,100	26.225	25.256223	26.799999	25.256223	25.644	24.3465	22.33	1.286093	25.167312	24.058853	22.503045	1.5	0.748002	0.768938	23.913184	up	25.167312	24.058853	1.108459	1.050441	0.058018	26.918685	21.774315	73.625239	25.57	23.9	21.205001	18.650001	30.01
RCL	2003-07-23	26.780001	26.85	26.26	26.4	20.541037	923,400	26.5725	25.740611	26.85	25.740611	25.784	24.532	22.4666	1.302049	25.356956	24.232272	22.655867	0.59	0.736717	0.751044	24.301867	up	25.356956	24.232272	1.124685	1.065289	0.059395	27.136099	21.927901	69.27479	25.75	23.925	21.227501	18.685001	30.59
RCL	2003-07-24	26.540001	26.6	26.24	26.440001	20.572166	502,000	26.455001	26.156556	26.6	26.156556	26.062	24.7265	22.597	1.280766	25.523579	24.395807	22.804264	0.36	0.709808	0.71194	24.301867	up	25.523579	24.395807	1.127772	1.077786	0.049986	27.288032	22.164968	69.484722	25.795	23.925	21.247501	18.725001	31.15
RCL	2003-07-25	26.5	26.93	26.27	26.85	20.891174	556,200	26.6375	26.305778	26.93	26.27	26.352	24.916	22.739	1.30143	25.727643	24.577599	22.962921	0.66	0.706251	0.706746	24.479762	up	25.727643	24.577599	1.150044	1.092238	0.057807	27.51886	22.31314	71.624752	25.835	23.965	21.247501	18.725001	30.9
RCL	2003-07-28	28.4	28.940001	27.16	28.780001	22.392853	4,281,100	28.320001	26.471639	28.940001	26.471639	27.048	25.2135	22.9136	1.468792	26.197237	24.888888	23.191041	2.090001	0.80509	0.845072	25.514786	up	26.197237	24.888888	1.308349	1.13546	0.172889	28.151085	22.275916	79.066865	26.840001	24.970001	21.200001	18.725001	31.549999
RCL	2003-07-29	28.75	29.73	28.6	29.440001	22.906376	3,300,800	29.13	27.39582	29.73	27.39582	27.582001	25.5275	23.0908	1.664872	26.696124	25.226008	23.436099	1.13	0.828298	0.873564	26.544307	up	26.696124	25.226008	1.470116	1.202391	0.267725	28.857244	22.197756	80.910683	27.235	25.365	21.5175	18.995	31.25
RCL	2003-07-30	29.35	29.49	28.42	29.219999	22.735199	1,740,500	29.12	28.26291	29.49	28.26291	28.146	25.8605	23.2848	1.705639	27.084412	25.521859	23.662918	1.07	0.845562	0.893208	26.544307	up	27.084412	25.521859	1.562553	1.274424	0.28813	29.271778	22.449222	78.430763	27.235	25.365	21.58	18.995	31.16
RCL	2003-07-31	29.07	29.59	28.9	29.25	22.758541	1,421,400	29.2025	28.691455	29.59	28.691455	28.708	26.1505	23.4886	1.76622	27.41758	25.798017	23.88202	0.69	0.834451	0.872887	26.626339	up	27.41758	25.798017	1.619562	1.343451	0.276111	29.682939	22.618061	78.527415	27.355	25.365	21.64	19.01	30.950001
RCL	2003-08-01	29.049999	29.1	28.700001	28.75	22.369503	1,514,500	28.9	28.946977	29.1	28.700001	29.088	26.4155	23.6826	1.737077	27.622567	26.016683	24.072921	0.549999	0.814133	0.840598	26.626339	up	27.622567	26.016683	1.605884	1.395938	0.209947	29.889654	22.941346	72.681931	27.685	26	21.5575	19.01	29.99
RCL	2003-08-04	28.780001	28.799999	28.25	28.58	22.237232	1,080,400	28.6025	28.923489	28.923489	28.25	29.048	26.635	23.8662	1.718321	27.769865	26.206558	24.249669	0.549999	0.795266	0.811538	26.626339	up	27.769865	26.206558	1.563306	1.429412	0.133895	30.071642	23.198358	70.753472	27.985	26	21.5575	19.39	29.370001
RCL	2003-08-05	28.58	28.75	28.120001	28.15	21.902662	934,300	28.4	28.762994	28.762994	28.120001	28.79	26.81	24.0414	1.683393	27.828347	26.350517	24.402623	0.629999	0.783461	0.793384	26.626339	up	27.828347	26.350517	1.47783	1.439095	0.038735	30.176785	23.443215	65.984444	27.985	26	21.685	19.47	29.67
RCL	2003-08-06	28.200001	28.280001	27.9	27.959999	21.754831	869,900	28.085	28.581497	28.581497	27.9	28.538	26.9625	24.2036	1.639798	27.848601	26.469738	24.542128	0.380001	0.754643	0.752046	26.626339	up	27.848601	26.469738	1.378863	1.427049	-0.048186	30.242095	23.682905	63.933825	28	26	21.7025	19.47	30.35
RCL	2003-08-07	27.9	28.200001	27.809999	28.08	21.8482	945,400	27.9975	28.333249	28.333249	27.809999	28.304	27.1405	24.3486	1.551554	27.884201	26.589016	24.680868	0.390002	0.728597	0.715842	26.626339	up	27.884201	26.589016	1.295185	1.400676	-0.105492	30.243609	24.037391	64.680399	28.445	26.225	21.7275	19.47	30.799999
RCL	2003-08-08	28.17	28.4	27.950001	27.98	21.770395	891,300	28.125	28.165374	28.4	27.950001	28.15	27.2775	24.4886	1.494843	27.898939	26.692052	24.810246	0.449999	0.708697	0.689257	26.626339	up	27.898939	26.692052	1.206887	1.361918	-0.155031	30.267187	24.287813	63.500754	28.77	26.405	21.975001	19.700001	31.75
RCL	2003-08-11	28.120001	28.799999	28	28.799999	22.408413	661,400	28.43	28.145187	28.799999	28	28.194	27.435	24.6494	1.480215	28.037564	26.848196	24.966707	0.819999	0.716647	0.702332	26.626339	up	28.037564	26.848196	1.189367	1.327408	-0.138041	30.39543	24.474569	68.563749	28.7	26.710001	22.145001	19.765001	31.02
RCL	2003-08-12	28.85	29.58	28.85	29.52	22.968618	1,607,800	29.2	28.287594	29.58	28.287594	28.468	27.621	24.8154	1.497573	28.265631	27.046108	25.145267	0.780001	0.721172	0.710099	27.084704	up	28.265631	27.046108	1.219523	1.305831	-0.086308	30.616146	24.625854	72.209035	28.7	26.840001	22.525	20.125	32.16
RCL	2003-08-13	29.549999	29.780001	29.4	29.639999	23.061987	863,300	29.5925	28.743797	29.780001	28.743797	28.804	27.818	24.9782	1.490703	28.477072	27.238248	25.321531	0.380001	0.696803	0.677089	27.558734	up	28.477072	27.238248	1.238824	1.29243	-0.053605	30.799406	24.836593	72.77565	28.795	27.060001	22.762501	20.475001	32.290001
RCL	2003-08-14	29.59	30.040001	29.35	30.01	23.349878	1,205,300	29.7475	29.168148	30.040001	29.168148	29.19	28.066	25.1314	1.416717	28.712907	27.443563	25.505393	0.690001	0.696317	0.67838	27.659861	up	28.712907	27.443563	1.269344	1.287813	-0.018468	30.899435	25.232565	74.501893	28.925	27.190001	23.2925	20.625	31.530001
RCL	2003-08-15	29.9	30.35	29.9	30.02	23.357649	485,800	30.0425	29.457824	30.35	29.457824	29.598	28.297	25.2832	1.333338	28.913998	27.63441	25.682436	0.45	0.678723	0.655542	28.158374	up	28.913998	27.63441	1.279588	1.286168	-0.006579	30.963676	25.630324	74.548864	29.08	27.5	23.2925	20.735	31.809999
RCL	2003-08-18	30.18	30.309999	30	30.08	23.404346	662,400	30.1425	29.750162	30.309999	29.750162	29.854	28.536	25.4446	1.18838	29.093383	27.815565	25.85489	0.309999	0.652386	0.620988	28.292036	up	29.093383	27.815565	1.277818	1.284498	-0.00668	30.912759	26.159241	74.848249	29.08	27.545	23.5075	21.465	30.67
RCL	2003-08-19	30.139999	30.139999	29.74	29.85	23.225384	1,379,200	29.9675	29.946331	30.139999	29.74	29.92	28.69	25.6136	1.146303	29.209786	27.966264	26.011561	0.399999	0.634358	0.598889	28.292036	up	29.209786	27.966264	1.243522	1.276303	-0.032781	30.982606	26.397394	71.381903	29.08	27.545	23.6675	21.875	30.16
RCL	2003-08-20	29.700001	29.9	29.6	29.799999	23.186476	643,600	29.75	29.956915	29.956915	29.6	29.952	28.86	25.784	1.035583	29.300588	28.102096	26.160127	0.3	0.610475	0.569	28.292036	up	29.300588	28.102096	1.198492	1.260741	-0.062249	30.931165	26.788835	70.616253	29.150001	27.545	23.995	22.09	28.530001
RCL	2003-08-21	29.92	30.120001	29.85	29.9	23.264282	790,400	29.9475	29.853458	30.120001	29.85	29.93	29.033	25.9518	0.888607	29.392805	28.235274	26.306789	0.320002	0.589727	0.5441	28.3527	up	29.392805	28.235274	1.157531	1.240099	-0.082568	30.810214	27.255786	71.279753	29.175	27.545	24.085	22.29	28.98

Subsets and Splits

No community queries yet

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