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	2003-08-22	30.1	30.25	29.65	29.9	23.264282	1,004,000	29.975	29.900479	30.25	29.65	29.906	29.1855	26.1118	0.744237	29.470835	28.358587	26.447699	0.6	0.590461	0.54969	28.3527	up	29.470835	28.358587	1.112248	1.214529	-0.102281	30.673975	27.697025	71.279753	29.6	27.545	24.2625	22.35	28.110001
RCL	2003-08-25	30.02	30.09	29.799999	30.01	23.349878	1,113,000	29.98	29.937739	30.09	29.799999	29.892	29.247	26.2854	0.759627	29.553784	28.480914	26.587397	0.290001	0.569	0.523721	28.373836	up	29.553784	28.480914	1.07287	1.186197	-0.113327	30.766253	27.727746	72.083919	29.85	27.665	24.3275	22.35	29.049999
RCL	2003-08-26	29.950001	30.139999	29.82	30.049999	23.380999	1,150,700	29.99	29.95887	30.139999	29.82	29.932	29.2775	26.4536	0.779763	29.630124	28.597143	26.723185	0.319999	0.551214	0.503349	28.469953	up	29.630124	28.597143	1.032982	1.155554	-0.122572	30.837026	27.717974	72.386692	29.85	27.995	24.425	22.35	29.389999
RCL	2003-08-27	30.049999	30.15	29.84	30.01	23.349878	902,300	30.0125	29.974435	30.15	29.84	29.974	29.317	26.6172	0.796526	29.688567	28.701799	26.85208	0.31	0.533984	0.484014	28.542958	up	29.688567	28.701799	0.986768	1.121797	-0.135028	30.910052	27.723948	71.550968	29.975	28.295	24.735	22.66	29.51
RCL	2003-08-28	30.08	30.6	30.02	30.59	23.801153	769,900	30.3225	29.993467	30.6	29.993467	30.112	29.384	26.7872	0.845449	29.827249	28.841665	26.998665	0.59	0.537985	0.494613	28.826162	up	29.827249	28.841665	0.985583	1.094554	-0.108971	31.074897	27.693103	75.896541	30.1	28.42	24.8375	22.730001	29.77
RCL	2003-08-29	30.5	31.299999	30.469999	31.15	24.236872	704,500	30.855	30.157984	31.299999	30.157984	30.362	29.504	26.9648	0.917941	30.030749	29.012653	27.161462	0.83	0.558844	0.528151	29.300545	up	30.030749	29.012653	1.018096	1.079262	-0.061167	31.339881	27.668119	79.200123	30.45	28.785	24.86	22.770001	29.82
RCL	2003-09-02	31	31.18	30.700001	30.9	24.042355	1,288,100	30.945	30.506492	31.18	30.506492	30.54	29.62	27.1192	0.941321	30.16448	29.152457	27.308072	0.479999	0.553212	0.523336	29.369992	up	30.16448	29.152457	1.012023	1.065815	-0.053791	31.502641	27.737359	74.303976	30.45	29.23	24.9	22.810001	29.950001
RCL	2003-09-03	31.07	32.099998	31.07	31.549999	24.548101	2,294,400	31.447499	30.725746	32.099998	30.725746	30.84	29.79	27.2918	0.968493	30.377637	29.330052	27.474422	1.199998	0.599411	0.591002	29.811992	up	30.377637	29.330052	1.047584	1.062169	-0.014584	31.726986	27.853013	78.095541	30.874999	29.954999	25.905001	23.815001	30.889999
RCL	2003-09-04	31.25	31.6	31.110001	31.25	24.314676	1,432,200	31.3025	31.086623	31.6	31.086623	31.088	29.9545	27.463	0.919471	30.511846	29.472271	27.622484	0.489999	0.591596	0.580902	29.811992	up	30.511846	29.472271	1.039576	1.05765	-0.018074	31.793441	28.115559	72.75933	30.874999	29.954999	26.3	24.210001	31.120001
RCL	2003-09-05	31.200001	31.5	31.129999	31.16	24.244652	782,200	31.2475	31.194561	31.5	31.129999	31.202	30.1085	27.6352	0.843809	30.611562	29.597288	27.76121	0.370001	0.575767	0.559812	29.811992	up	30.611562	29.597288	1.014275	1.048975	-0.0347	31.796118	28.420882	71.18781	30.949999	29.954999	26.3	24.210001	30.860001
RCL	2003-09-08	31.200001	31.4	30.76	30.950001	24.081253	798,900	31.077501	31.221031	31.4	30.76	31.162	30.257	27.793	0.6983	30.66363	29.697489	27.886261	0.64	0.580356	0.567831	29.811992	up	30.66363	29.697489	0.966141	1.032408	-0.066267	31.653599	28.860401	67.523074	30.959999	29.954999	26.36	24.210001	31.190001
RCL	2003-09-09	30.799999	30.84	29.809999	29.99	23.334318	1,497,800	30.36	31.149266	31.149266	29.809999	30.98	30.3165	27.9362	0.613122	30.559994	29.719156	27.96876	1.140002	0.62033	0.625048	29.811992	up	30.559994	29.719156	0.840838	0.994094	-0.153256	31.542744	29.090256	53.870182	30.954999	29.954999	26.8425	24.210001	30.99
RCL	2003-09-10	29.77	29.98	29.209999	29.370001	22.851906	1,025,400	29.5825	30.754633	30.754633	29.209999	30.544	30.309	28.0604	0.624195	30.376919	29.693293	28.023711	0.780001	0.631735	0.640543	31.516629	down	30.376919	29.693293	0.683626	0.932001	-0.248375	31.557391	29.060609	47.228466	30.654999	29.954999	26.9925	24.210001	31.620001
RCL	2003-09-11	29.620001	29.950001	29.450001	29.67	23.085335	1,002,500	29.672501	30.168566	30.168566	29.450001	30.228	30.3105	28.2026	0.622537	30.268162	29.691567	28.088271	0.58	0.62804	0.634489	31.516629	down	30.268162	29.691567	0.576594	0.860919	-0.284325	31.555574	29.065426	50.414153	30.654999	29.954999	26.9925	24.315	31.09
RCL	2003-09-12	29.549999	30.4	29.450001	30.35	23.614416	1,051,300	29.9375	29.920534	30.4	29.450001	30.066	30.3275	28.3406	0.618529	30.280752	29.74034	28.176966	0.949999	0.651037	0.66604	31.516629	down	30.280752	29.74034	0.540412	0.796818	-0.256406	31.564557	29.090443	56.782629	30.654999	29.954999	27	24.35	31.48
RCL	2003-09-15	30.700001	31.1	30.68	30.799999	23.964552	1,110,100	30.82	29.929017	31.1	29.929017	30.036	30.3665	28.4876	0.622696	30.360636	29.818833	28.27983	0.75	0.658106	0.674436	31.516629	down	30.360636	29.818833	0.541803	0.745815	-0.204012	31.611892	29.121108	60.406624	30.654999	30.025	27.335	24.4	31.6
RCL	2003-09-16	31.040001	31.790001	30.959999	31.75	24.703718	753,600	31.385	30.374508	31.790001	30.374508	30.388	30.45	28.6388	0.69053	30.574385	29.961883	28.415915	0.990002	0.681813	0.705992	29.257023	up	30.574385	29.961883	0.612502	0.719152	-0.10665	31.83106	29.06894	66.746292	30.5	30.049999	27.5875	24.865	31.120001
RCL	2003-09-17	31.76	31.85	30.860001	31.02	24.135731	797,400	31.3725	30.879754	31.85	30.860001	30.718	30.5085	28.7662	0.686572	30.642941	30.040262	28.518036	0.989999	0.703826	0.734393	29.257023	up	30.642941	30.040262	0.602679	0.695858	-0.093179	31.881645	29.135355	58.936939	30.53	30.474999	27.705	25.125	31.15
RCL	2003-09-18	30.99	32.43	30.559999	32.16	25.022726	2,245,900	31.535	31.126127	32.43	30.559999	31.216	30.6265	28.9112	0.757532	30.876335	30.19728	28.660859	1.870001	0.787124	0.847954	29.257023	up	30.876335	30.19728	0.679055	0.692497	-0.013442	32.141565	29.111435	65.688371	30.82	30.82	27.77	25.165	30.360001
RCL	2003-09-19	32.029999	32.68	31.799999	32.290001	25.123875	1,191,100	32.2	31.330564	32.68	31.330564	31.604	30.746	29.0666	0.822611	31.093822	30.352296	28.803178	0.880001	0.793758	0.851159	29.686524	up	31.093822	30.352296	0.741526	0.702303	0.039223	32.391221	29.100779	66.367467	30.945	30.945	27.9275	25.215001	30.620001
RCL	2003-09-22	31.91	31.93	31.5	31.530001	24.532537	734,100	31.7175	31.765282	31.93	31.5	31.75	30.8275	29.1924	0.815094	31.160926	30.439533	28.910112	0.790001	0.79349	0.845043	29.686524	up	31.160926	30.439533	0.721393	0.706121	0.015272	32.457687	29.197313	59.013942	30.945	30.945	28.0575	25.470001	30.1
RCL	2003-09-23	31.6	32	31.549999	31.809999	24.750395	1,136,100	31.74	31.741391	32	31.549999	31.762	30.9175	29.3156	0.819441	31.260784	30.541049	29.023833	0.469999	0.770383	0.807538	29.686524	up	31.260784	30.541049	0.719734	0.708844	0.010891	32.556381	29.278619	60.739852	31.065001	30.945	28.29	25.625	30
RCL	2003-09-24	31.25	31.4	30.23	30.67	23.961319	2,487,300	30.8875	31.740695	31.740695	30.23	31.692	30.9485	29.413	0.796296	31.169894	30.550601	29.088389	1.579999	0.828213	0.884785	29.686524	up	31.169894	30.550601	0.619293	0.690933	-0.071641	32.541092	29.355908	51.273009	31.065001	30.945	28.3125	25.625	29.799999
RCL	2003-09-25	30.690001	30.99	30.15	30.16	23.562887	1,435,100	30.4975	31.314098	31.314098	30.15	31.292	30.956	29.5022	0.787651	31.014526	30.521668	29.130413	0.84	0.829055	0.880306	29.686524	up	31.014526	30.521668	0.492858	0.651318	-0.15846	32.531301	29.380699	47.691832	31.415	30.945	28.3125	25.625	29.709999
RCL	2003-09-26	30	30.01	28.51	28.530001	22.289423	2,116,500	29.2625	30.905799	30.905799	28.51	30.54	30.853	29.5718	0.954954	30.632291	30.374137	29.106867	1.65	0.887694	0.957275	32.131826	down	30.632291	30.374137	0.258154	0.572685	-0.314531	32.762909	28.943092	38.448676	30.595	30.595	28.3475	25.625	30
RCL	2003-09-29	28.65	28.98	28.559999	28.98	22.640993	1,859,900	28.7925	30.08415	30.08415	28.559999	30.03	30.7445	29.6434	1.03901	30.378092	30.270868	29.101892	0.449999	0.85643	0.906548	31.489643	down	30.378092	30.270868	0.107225	0.479593	-0.372368	32.82252	28.66648	41.802129	30.595	30.595	28.36	25.625	29.74
RCL	2003-09-30	28.780001	28.790001	28.040001	28.110001	21.961296	2,179,400	28.430001	29.438325	29.438325	28.040001	29.29	30.605	29.6996	1.192928	30.029155	30.110803	29.062994	0.939999	0.862399	0.909893	31.14468	down	30.029155	30.110803	-0.081648	0.367345	-0.448993	32.990857	28.219143	37.543397	30.360001	30.360001	28.5725	25.675	29.43
RCL	2003-10-01	28.299999	29.24	28.280001	29.049999	22.695681	1,440,700	28.7175	28.934163	29.24	28.280001	28.966	30.48	29.7452	1.219383	29.878516	30.032225	29.062485	1.129999	0.881513	0.931904	31.14468	down	29.878516	30.032225	-0.153709	0.263134	-0.416844	32.918766	28.041234	44.162522	30.360001	30.360001	28.7575	25.675	29.700001
RCL	2003-10-02	29.049999	29.5	28.92	29.389999	22.961313	1,361,300	29.215	28.825831	29.5	28.825831	28.812	30.387	29.805	1.228461	29.803359	29.984653	29.075328	0.58	0.859977	0.896713	31.14468	down	29.803359	29.984653	-0.181294	0.174249	-0.355542	32.843922	27.930078	46.37621	30.020001	30.360001	28.9225	25.675	29.98
RCL	2003-10-03	29.639999	29.98	29.440001	29.51	23.055067	1,557,300	29.6425	29.020415	29.98	29.020415	29.008	30.3045	29.8664	1.229221	29.758227	29.949493	29.092374	0.590001	0.840693	0.866042	31.14468	down	29.758227	29.949493	-0.191266	0.101146	-0.292412	32.762942	27.846058	47.172265	30.020001	30.360001	29.135	25.675	29.24
RCL	2003-10-06	29.51	30.209999	29.469999	29.77	23.258186	1,854,300	29.74	29.331458	30.209999	29.331458	29.166	30.2455	29.9248	1.224919	29.760038	29.936198	29.118948	0.74	0.8335	0.853438	31.14468	down	29.760038	29.936198	-0.176159	0.045685	-0.221844	32.695338	27.795663	48.940876	29.720001	30.360001	29.26	25.8	28.360001
RCL	2003-10-07	29.9	29.940001	29.6	29.82	23.297251	1,859,900	29.815	29.535729	29.940001	29.535729	29.508	30.237	29.9456	1.227372	29.769263	29.92759	29.14644	0.340001	0.798251	0.802094	31.14468	down	29.769263	29.92759	-0.158327	0.004882	-0.163209	32.691745	27.782255	49.292456	29.515001	30.360001	29.6175	26.15	28.75
RCL	2003-10-08	29.85	30.370001	29.85	29.950001	23.398821	835,000	30.005001	29.675364	30.370001	29.675364	29.688	30.266	29.9558	1.212572	29.797069	29.92925	29.177952	0.550001	0.780518	0.776885	31.14468	down	29.797069	29.92925	-0.132181	-0.02253	-0.109651	32.691144	27.840856	50.251616	29.205001	30.360001	29.84	26.15	28.889999
RCL	2003-10-09	30.5	31	30.4	30.889999	24.133202	1,518,900	30.6975	29.840182	31	29.840182	29.988	30.327	29.9892	1.211698	29.965212	30.000417	29.245091	1.049999	0.799767	0.804196	31.14468	down	29.965212	30.000417	-0.035205	-0.025065	-0.01014	32.750395	27.903605	56.638484	29.520001	30.360001	30.414999	26.549999	28.91
RCL	2003-10-10	31.4	31.49	30.93	31.120001	24.312889	1,270,800	31.235	30.268841	31.49	30.268841	30.31	30.3655	30.0266	1.224631	30.142872	30.083349	29.318617	0.600001	0.785498	0.783777	31.14468	down	30.142872	30.083349	0.059523	-0.008148	0.067671	32.814762	27.916238	58.05739	29.765001	30.360001	30.414999	26.549999	28.43
RCL	2003-10-13	31.48	31.66	30.84	30.860001	24.10976	2,199,200	31.21	30.751921	31.66	30.751921	30.528	30.3685	30.0688	1.225824	30.253199	30.140879	29.379064	0.82	0.787962	0.787399	31.14468	down	30.253199	30.140879	0.112321	0.015946	0.096375	32.820149	27.916852	55.833218	29.970001	30.360001	30.452499	26.549999	28.280001
RCL	2003-10-14	30.860001	31.4	30.65	31.190001	24.36758	1,490,200	31.025001	30.98096	31.4	30.65	30.802001	30.3405	30.121	1.198703	30.397323	30.218592	29.450081	0.75	0.785251	0.783659	28.887803	up	30.397323	30.218592	0.178731	0.048503	0.130228	32.737907	27.943094	58.030905	30.29	30.360001	30.457499	26.549999	28.01
RCL	2003-10-15	31.5	31.59	30.77	30.99	24.211327	2,114,800	31.2125	31.00298	31.59	30.77	31.01	30.339	30.1778	1.197827	30.488504	30.275733	29.51047	0.82	0.787733	0.787293	28.887803	up	30.488504	30.275733	0.212771	0.081357	0.131414	32.734653	27.943347	56.20553	30.550001	30.360001	30.454999	27.184999	27.32
RCL	2003-10-16	30.91	31.780001	30.860001	31.620001	24.703524	1,786,600	31.292501	31.10774	31.780001	30.860001	31.156001	30.312	30.251	1.160112	30.66258	30.375308	29.593197	0.92	0.797181	0.800564	28.918309	up	30.66258	30.375308	0.287272	0.12254	0.164732	32.632224	27.991777	60.428069	30.625	30.360001	30.304999	27.184999	28.6
RCL	2003-10-17	31.620001	31.75	31.040001	31.09	24.289452	1,413,600	31.375001	31.20012	31.75	31.040001	31.150001	30.252	30.3112	1.080743	30.728337	30.428249	29.651895	0.709999	0.790953	0.791507	29.020478	up	30.728337	30.428249	0.300089	0.158049	0.142039	32.413487	28.090513	55.573587	30.690001	30.360001	30.304999	27.184999	29.49
RCL	2003-10-20	31.15	31.549999	31.059999	31.48	24.594147	753,400	31.31	31.28756	31.549999	31.059999	31.274	30.2495	30.3812	1.077685	30.843978	30.506156	29.723585	0.49	0.769457	0.761357	29.020929	up	30.843978	30.506156	0.337822	0.194004	0.143818	32.40487	28.09413	58.232564	30.815001	30.360001	30.304999	27.184999	30.01
RCL	2003-10-21	31.700001	31.76	31.459999	31.6	24.687897	783,900	31.63	31.29878	31.76	31.29878	31.356	30.239	30.4372	1.062598	30.960289	30.587182	29.79717	0.300001	0.735924	0.715221	29.464336	up	30.960289	30.587182	0.373107	0.229825	0.143283	32.364197	28.113804	59.044803	31.090001	30.360001	30.339999	27.409999	30.280001
RCL	2003-10-22	31.450001	31.629999	30.950001	31.120001	24.312889	748,700	31.287501	31.46439	31.629999	30.950001	31.382	30.2615	30.4692	1.076873	30.98486	30.62665	29.849046	0.679998	0.731929	0.711699	29.464336	up	30.98486	30.62665	0.35821	0.255502	0.102709	32.415246	28.107754	54.480924	31.215001	30.360001	30.275	27.589999	30.27
RCL	2003-10-23	31	31.4	30.76	31.15	24.33633	527,800	31.0775	31.375945	31.4	30.76	31.288	30.311	30.4994	1.09457	31.010266	30.665416	29.900064	0.64	0.725363	0.704529	29.464336	up	31.010266	30.665416	0.34485	0.273371	0.071478	32.50014	28.12186	54.716506	31.215001	30.360001	30.502499	27.895	30.950001
RCL	2003-10-24	31.15	31.299999	30.25	30.360001	23.71913	1,222,700	30.765	31.226723	31.299999	30.25	31.142	30.4025	30.5064	1.011164	30.910225	30.642793	29.9181	1.049999	0.748551	0.739076	29.464336	up	30.910225	30.642793	0.267432	0.272184	-0.004751	32.424827	28.380173	47.713342	31.015001	30.360001	30.82	28.190001	30.690001
RCL	2003-10-27	28.440001	31.559999	28.440001	30.620001	23.922264	4,004,300	29.765001	30.995861	31.559999	28.440001	30.970001	30.4845	30.5184	0.954653	30.865575	30.641105	29.945626	3.119998	0.91794	0.977168	29.464336	up	30.865575	30.641105	0.224471	0.262641	-0.03817	32.393807	28.575193	49.982323	30.110001	30.020001	30.945	28.51	30.66
RCL	2003-10-28	30.85	30.85	29.950001	30.1	23.516012	1,553,700	30.4375	30.380431	30.85	29.950001	30.670001	30.584	30.5188	0.782287	30.747795	30.601023	29.95168	0.899999	0.916659	0.969451	29.464336	up	30.747795	30.601023	0.146772	0.239467	-0.092695	32.148574	29.019426	45.709975	30.110001	30.020001	30.945	28.51	30.01
RCL	2003-10-29	30.17	30.49	29.93	30	23.437874	1,153,300	30.1475	30.408966	30.49	29.93	30.446	30.6315	30.5218	0.709717	30.632749	30.556503	29.953575	0.56	0.891183	0.928506	29.464336	up	30.632749	30.556503	0.076247	0.206823	-0.130576	32.050934	29.212067	44.914877	30.100001	29.910001	31.005	28.665	29.82
RCL	2003-10-30	30.5	30.700001	29.77	29.799999	23.281624	1,244,800	30.1925	30.278233	30.700001	29.77	30.176	30.652	30.5218	0.677143	30.504634	30.500465	29.947552	0.930001	0.893956	0.928656	29.464336	up	30.504634	30.500465	0.004168	0.166292	-0.162124	32.006286	29.297715	43.292905	30.100001	29.910001	31.005	28.71	30.09
RCL	2003-10-31	29.940001	30.01	29.67	29.709999	23.211306	966,200	29.8325	30.235366	30.235366	29.67	30.046	30.662	30.518	0.660667	30.382382	30.441912	29.938236	0.34	0.854388	0.86979	29.464336	up	30.382382	30.441912	-0.05953	0.121128	-0.180658	31.983333	29.340667	42.548292	30.100001	29.910001	31.18	28.71	31.110001
RCL	2003-11-03	29.92	30.25	29.66	30	23.437874	1,220,500	29.9575	30.033933	30.25	29.66	29.922	30.6735	30.52	0.646165	30.323554	30.409178	29.940658	0.59	0.835503	0.841811	29.464336	up	30.323554	30.409178	-0.085624	0.079777	-0.165401	31.965831	29.38117	45.784095	30.035	29.910001	30.595	28.71	31.700001
RCL	2003-11-04	29.84	30.190001	29.629999	29.74	23.234755	868,000	29.85	29.995717	30.190001	29.629999	29.85	30.6695	30.5146	0.651949	30.233777	30.359609	29.932789	0.560002	0.815824	0.81363	29.464336	up	30.233777	30.359609	-0.125833	0.038655	-0.164488	31.973397	29.365603	43.422773	30	29.910001	30.595	28.71	33.080002
RCL	2003-11-05	29.74	29.85	29.360001	29.43	22.992563	904,400	29.595	29.922858	29.922858	29.360001	29.736	30.6435	30.5022	0.691332	30.110119	30.290749	29.913072	0.489999	0.792551	0.781267	31.948802	down	30.110119	30.290749	-0.180631	-0.005202	-0.175429	32.026165	29.260836	40.725761	30	30.030001	30.360001	28.71	33.25
RCL	2003-11-06	29.620001	29.879999	29.440001	29.700001	23.203503	638,000	29.660001	29.758929	29.879999	29.440001	29.716	30.584	30.496	0.71963	30.047024	30.24699	29.904716	0.449999	0.768083	0.74814	31.904421	down	30.047024	30.24699	-0.199967	-0.044155	-0.155812	32.023261	29.14474	43.988845	30	30.110001	30.360001	28.83	33.080002
RCL	2003-11-07	29.9	30.34	29.870001	29.98	23.422253	1,032,400	30.0225	29.709465	30.34	29.709465	29.77	30.527	30.4838	0.720089	30.036712	30.227213	29.907669	0.639999	0.758934	0.737326	31.904421	down	30.036712	30.227213	-0.190501	-0.073424	-0.117077	31.967178	29.086823	47.232991	30.105001	30.110001	30.190001	29.16	33.5
RCL	2003-11-10	30.049999	30.08	29.24	29.24	22.84412	820,400	29.6525	29.865983	30.08	29.24	29.618	30.446	30.4456	0.770041	29.914141	30.154086	29.881486	0.84	0.764725	0.747593	31.90278	down	29.914141	30.154086	-0.239945	-0.106728	-0.133217	31.986081	28.905919	40.548602	29.970001	30.110001	30.190001	29.46	33.84
RCL	2003-11-11	29.24	29.280001	28.27	28.360001	22.156607	2,192,300	28.787501	29.759241	29.759241	28.27	29.342	30.3045	30.3948	0.878506	29.675043	30.021191	29.82182	1.010001	0.782244	0.773834	31.096503	down	29.675043	30.021191	-0.346148	-0.154612	-0.191536	32.061513	28.547487	34.327181	29.485001	30.025001	30.040001	29.46	34.279999
RCL	2003-11-12	28.85	29.1	28.549999	28.75	22.4613	1,305,300	28.8125	29.273371	29.273371	28.549999	29.206	30.1925	30.3388	0.927912	29.532728	29.927029	29.779787	0.739999	0.779227	0.770451	31.096503	down	29.532728	29.927029	-0.3943	-0.20255	-0.19175	32.048323	28.336677	38.808163	29.305	30.025001	29.937501	29.475	34.169998
RCL	2003-11-13	28.75	29.1	28.75	28.889999	22.570677	971,500	28.8725	29.042935	29.1	28.75	29.044	30.056	30.2916	0.90744	29.433847	29.850212	29.744894	0.35	0.748568	0.728406	31.096503	down	29.433847	29.850212	-0.416365	-0.245313	-0.171052	31.870879	28.241121	40.380769	29.305	30.025001	29.782501	29.92	34.73
RCL	2003-11-14	28.84	29.17	28.700001	28.91	22.5863	766,800	28.905	28.957718	29.17	28.700001	28.83	29.947	30.2466	0.907629	29.353255	29.780566	29.712153	0.469999	0.72867	0.702565	31.042695	down	29.353255	29.780566	-0.427311	-0.281712	-0.145599	31.762258	28.131742	40.615576	29.305	30.025001	29.940001	30.245	34.59
RCL	2003-11-17	28.76	28.77	28.4	28.43	22.2113	1,103,100	28.59	28.931359	28.931359	28.4	28.668	29.7945	30.1962	0.892604	29.211216	29.680524	29.661872	0.51	0.713051	0.683308	30.634925	down	29.211216	29.680524	-0.469309	-0.319232	-0.150077	31.579708	28.009292	36.863317	29.305	30.025001	30.062501	30.245	34.599998
RCL	2003-11-18	28.75	28.860001	28.23	28.280001	22.094109	952,000	28.530001	28.760679	28.860001	28.23	28.652	29.6285	30.162	0.846692	29.067952	29.576782	29.607681	0.630001	0.707119	0.677978	30.578934	down	29.067952	29.576782	-0.50883	-0.357151	-0.151679	31.321884	27.935116	35.751766	29.285	30.005001	30.165001	30.245	34.880001
RCL	2003-11-19	28.280001	28.379999	27.82	28.01	21.883163	880,500	28.1225	28.64534	28.64534	27.82	28.504	29.473	30.1348	0.843933	28.90519	29.460724	29.545027	0.559999	0.69661	0.66618	30.098539	down	28.90519	29.460724	-0.555534	-0.396828	-0.158706	31.160865	27.785135	33.77742	29.08	29.800001	30.325	30.245	34.919998
RCL	2003-11-20	27.459999	27.85	27.08	27.32	21.344088	1,415,200	27.4275	28.38392	28.38392	27.08	28.19	29.2815	30.0878	0.877252	28.661315	29.302152	29.457771	0.93	0.713281	0.692562	29.542686	down	28.661315	29.302152	-0.640837	-0.44563	-0.195207	31.036004	27.526996	29.321118	28.58	29.430001	30.455001	30.245	34.689999
RCL	2003-11-21	27.6	28.75	27.459999	28.6	22.344107	1,514,800	28.1025	27.90571	28.75	27.459999	28.128	29.1935	30.0528	0.851261	28.651882	29.250141	29.424133	1.43	0.764475	0.766306	29.542686	down	28.651882	29.250141	-0.598259	-0.476156	-0.122103	30.896022	27.490978	44.064074	28.180001	29.42	30.4925	30.245	34.790001
RCL	2003-11-24	28.950001	29.57	28.950001	29.49	23.039436	1,698,600	29.240001	28.004105	29.57	28.004105	28.34	29.137	30.0266	0.786646	28.780823	29.267908	29.426716	0.97	0.779155	0.786675	29.542686	down	28.780823	29.267908	-0.487085	-0.478341	-0.008744	30.710291	27.563709	51.620568	28.325	29.42	30.525001	30.245	34.990002
RCL	2003-11-25	29.74	30.129999	29.58	30.01	23.445698	1,158,900	29.865	28.622053	30.129999	28.622053	28.686	29.1325	29.9918	0.781085	28.969927	29.322878	29.44959	0.639999	0.769216	0.772008	27.538977	up	28.969927	29.322878	-0.352951	-0.453263	0.100313	30.694669	27.570331	55.410732	28.605	29.42	30.587501	30.245	36.119999
RCL	2003-11-26	30.01	30.389999	29.77	30.280001	23.656631	919,200	30.1125	29.243526	30.389999	29.243526	29.14	29.1465	29.977	0.799739	29.171477	29.393776	29.482155	0.619999	0.758557	0.756807	27.80958	up	29.171477	29.393776	-0.222299	-0.40707	0.184772	30.745977	27.547023	57.282077	28.735	29.355	30.725001	30.315001	36.09
RCL	2003-11-28	30.18	30.42	30.17	30.27	23.648817	149,000	30.26	29.678013	30.42	29.678013	29.73	29.17	29.9392	0.826413	29.340481	29.458681	29.513051	0.25	0.722232	0.706126	28.176622	up	29.340481	29.458681	-0.118201	-0.349296	0.231096	30.822825	27.517175	57.18634	28.75	29.32	30.787501	30.34	36.650002
RCL	2003-12-01	30.299999	30.98	30.15	30.950001	24.180075	1,017,800	30.595	29.969007	30.98	29.969007	30.2	29.232	29.9124	0.91122	29.588099	29.569149	29.569402	0.83	0.729929	0.718513	28.40946	up	29.588099	29.569149	0.01895	-0.275647	0.294597	31.054441	27.40956	61.85458	29.03	29.32	30.787501	30.360001	36.75
RCL	2003-12-02	31	31.059999	30.65	30.690001	23.976954	1,004,500	30.85	30.282003	31.059999	30.282003	30.440001	29.2665	29.8956	0.953891	29.757622	29.652175	29.613347	0.409999	0.707077	0.687662	28.792014	up	29.757622	29.652175	0.105447	-0.199428	0.304875	31.174283	27.358718	59.196809	29.07	29.32	30.687501	30.360001	37.169998
RCL	2003-12-03	30.75	31.059999	30.530001	30.66	23.953512	1,401,800	30.75	30.566002	31.059999	30.530001	30.570001	29.3125	29.8726	0.999041	29.89645	29.726829	29.654392	0.529998	0.694429	0.671896	28.792014	up	29.89645	29.726829	0.169621	-0.125619	0.295239	31.310583	27.314418	58.882412	29.07	29.07	30.065001	30.360001	37.150002
RCL	2003-12-04	30.6	30.719999	29.9	30.01	23.445698	912,200	30.3075	30.658001	30.719999	29.9	30.516	29.3415	29.8594	1.010978	29.913919	29.747805	29.668338	0.819999	0.703398	0.686706	28.792014	up	29.913919	29.747805	0.166114	-0.067272	0.233386	31.363457	27.319544	52.390204	29.259999	29.07	30.065001	30.360001	37.209999
RCL	2003-12-05	29.91	30.15	29.5	29.82	23.297251	1,202,500	29.845	30.48275	30.48275	29.5	30.426	29.3475	29.8526	1.013571	29.89947	29.753153	29.674285	0.65	0.699584	0.683035	28.792014	up	29.89947	29.753153	0.146317	-0.024554	0.170872	31.374641	27.320359	50.63283	30.005	29.07	30.005001	30.360001	37.849998
RCL	2003-12-08	29.82	30.15	29.809999	30.09	23.508192	904,300	29.9675	30.163875	30.163875	29.809999	30.254	29.353	29.8838	1.017474	29.928782	29.778104	29.690588	0.340001	0.673899	0.648732	28.792014	up	29.928782	29.778104	0.150678	0.010492	0.140186	31.387949	27.318052	53.043325	30.28	29.07	30.005001	30.360001	38.919998
RCL	2003-12-09	30.85	31.299999	30.82	31.110001	24.305082	2,846,600	31.02	30.065687	31.299999	30.065687	30.338	29.4465	29.9264	1.089888	30.110508	29.876763	29.746251	1.209999	0.712192	0.704859	28.945424	up	30.110508	29.876763	0.233745	0.055143	0.178602	31.626276	27.266724	60.825378	30.4	29.19	30.005001	30.360001	39.310001
RCL	2003-12-10	31.49	32.07	31.469999	31.700001	24.76602	2,123,400	31.6825	30.542844	32.07	30.542844	30.546	29.6135	29.9982	1.167752	30.355046	30.011818	29.822869	0.959999	0.729893	0.730373	29.578882	up	30.355046	30.011818	0.343228	0.11276	0.230468	31.949005	27.277995	64.491181	30.785	29.575	29.972501	30.360001	39.700001
RCL	2003-12-11	32.48	33.34	32.369999	33.080002	25.844168	2,771,900	32.8175	31.112672	33.34	31.112672	31.160001	29.83	30.0788	1.381129	30.77427	30.239091	29.950599	1.639999	0.7949	0.821335	30.390994	up	30.77427	30.239091	0.535179	0.197244	0.337935	32.592258	27.067743	71.26442	31.42	30.21	29.955001	30.360001	39.950001
RCL	2003-12-12	33.09	33.389999	32.810001	33.25	25.976984	1,324,300	33.135	31.965086	33.389999	31.965086	31.846001	30.048	30.156	1.55775	31.155151	30.462121	30.079988	0.579998	0.77955	0.797202	30.708395	up	31.155151	30.462121	0.69303	0.296401	0.396629	33.163501	26.9325	71.973632	31.445	30.235	30.015001	30.360001	40.549999
RCL	2003-12-15	33.599998	33.990002	33.080002	33.080002	25.844168	1,460,700	33.437501	32.550043	33.990002	32.550043	32.444001	30.256501	30.2274	1.672277	31.451282	30.656038	30.197635	0.91	0.788868	0.808481	31.109558	up	31.451282	30.656038	0.795244	0.39617	0.399074	33.601054	26.911947	70.110165	31.745001	30.535001	30.055001	30.360001	40.389999
RCL	2003-12-16	33.380001	33.700001	33.110001	33.5	26.172298	1,157,700	33.422501	32.993772	33.700001	32.993772	32.922001	30.510001	30.302	1.762663	31.766469	30.866702	30.32714	0.619999	0.776806	0.789633	31.109558	up	31.766469	30.866702	0.899767	0.496889	0.402878	34.035326	26.984675	72.036484	31.745001	30.535001	30.107501	30.360001	40.099998
RCL	2003-12-17	33.369999	34.07	33.310001	33.84	26.540918	1,471,000	33.6475	33.208136	34.07	33.208136	33.350001	30.788	30.3824	1.829624	32.085474	31.086946	30.464899	0.759999	0.775605	0.78667	31.329991	up	32.085474	31.086946	0.998528	0.597217	0.401311	34.447248	27.128753	73.524039	31.785	30.575	30.040001	30.360001	39.799999
RCL	2003-12-18	33.450001	34.279999	33.310001	34.279999	26.886019	2,950,400	33.83	33.427818	34.279999	33.310001	33.59	31.1015	30.469	1.865392	32.423093	31.323469	30.614511	0.969998	0.789491	0.805003	31.379992	up	32.423093	31.323469	1.099625	0.697698	0.401926	34.832285	27.370716	75.351425	32.044999	30.68	29.755001	30.360001	38.889999
RCL	2003-12-19	34.279999	34.700001	34.16	34.169998	26.799746	1,376,000	34.327499	33.628909	34.700001	33.628909	33.774	31.444	30.5346	1.760441	32.691848	31.534323	30.753942	0.540001	0.77167	0.778502	32.094493	up	32.691848	31.534323	1.157525	0.789664	0.367861	34.964882	27.923119	73.976739	32.760001	30.890001	29.665	30.360001	41.209999
RCL	2003-12-22	34.07	34.77	34.07	34.73	27.238956	891,400	34.41	33.978204	34.77	33.978204	34.103999	31.7505	30.6068	1.772813	33.00541	31.77104	30.909865	0.7	0.766551	0.770652	32.108044	up	33.00541	31.77104	1.23437	0.878605	0.355765	35.296127	28.204873	76.342934	33.12	30.925	29.665	30.360001	42.369999
RCL	2003-12-23	34.419998	34.759998	34.419998	34.59	27.129152	571,500	34.547499	34.194102	34.759998	34.194102	34.321999	32.0055	30.6814	1.797174	33.249193	31.979851	31.054184	0.34	0.736083	0.727587	32.407237	up	33.249193	31.979851	1.269341	0.956752	0.312589	35.599849	28.411152	74.518714	33.57	30.925	29.665	30.360001	42.310001
RCL	2003-12-24	34.650002	34.82	34.419998	34.599998	27.136992	322,800	34.6225	34.3708	34.82	34.3708	34.473999	32.235	30.7496	1.821839	33.457009	32.173936	31.193236	0.400002	0.712077	0.694828	32.535514	up	33.457009	32.173936	1.283073	1.022016	0.261056	35.878679	28.591322	74.565455	33.815001	30.95	29.665	30.360001	41.110001
RCL	2003-12-26	34.630001	34.970001	34.610001	34.880001	27.356602	210,200	34.772501	34.49665	34.970001	34.49665	34.593999	32.465	30.8274	1.852152	33.675931	32.374386	31.337815	0.370003	0.687643	0.662346	32.802963	up	33.675931	32.374386	1.301545	1.077922	0.223623	36.169304	28.760696	75.898833	34.025002	31.025001	29.645	30.360001	40.619999
RCL	2003-12-29	34.709999	34.919998	34.59	34.919998	27.387974	596,400	34.784999	34.634575	34.919998	34.59	34.743999	32.6975	30.8934	1.853968	33.867326	32.56295	31.478293	0.329998	0.662097	0.629111	32.867666	up	33.867326	32.56295	1.304376	1.123213	0.181163	36.405436	28.989564	76.091642	34.040001	31.025001	29.44	30.25	40.52
RCL	2003-12-30	34.75	34.889999	34.52	34.689999	27.207584	960,500	34.7125	34.709787	34.889999	34.52	34.735999	32.8845	30.9654	1.857044	33.993891	32.720509	31.604242	0.399998	0.643376	0.6062	32.8864	up	33.993891	32.720509	1.273382	1.153247	0.120135	36.598589	29.170411	72.499855	34.140001	31.215	29.005	29.88	41.049999
RCL	2003-12-31	34.689999	35	34.689999	34.790001	27.286015	455,400	34.7925	34.711143	35	34.689999	34.775999	33.0895	31.0316	1.828118	34.116369	32.873804	31.729174	0.310001	0.619563	0.57658	33.11526	up	34.116369	32.873804	1.242565	1.17111	0.071454	36.745735	29.433265	73.094533	34.155001	31.975001	28.8	29.88	41.049999
RCL	2004-01-02	34.98	35.099998	34.82	34.990002	27.442875	1,097,700	34.9725	34.751822	35.099998	34.751822	34.854	33.306	31.0994	1.781044	34.250774	33.03056	31.857049	0.309997	0.597451	0.549922	33.310234	up	34.250774	33.03056	1.220215	1.180931	0.039283	36.868089	29.743911	74.291893	34.584999	32.299999	28.8725	29.88	41.09
RCL	2004-01-05	35.400002	36.450001	35.279999	36.119999	28.329142	1,559,400	35.8125	34.862161	36.450001	34.862161	35.102	33.6115	31.1994	1.708472	34.538347	33.259407	32.024224	1.459999	0.659062	0.640929	33.942212	up	34.538347	33.259407	1.27894	1.200533	0.078407	37.028443	30.194557	79.769796	35.260001	32.975001	29.0125	29.88	41.880001
RCL	2004-01-06	35.900002	36.299999	35.799999	36.09	28.305607	694,500	36.0225	35.337331	36.299999	35.337331	35.336	33.925	31.2982	1.543415	34.777063	33.469081	32.183666	0.5	0.6477	0.626836	34.16949	up	34.777063	33.469081	1.307982	1.222023	0.08596	37.01183	30.83817	79.286783	35.435	32.975001	29.045	29.88	41.619999
RCL	2004-01-07	36.07	36.66	36.07	36.650002	28.744823	1,520,100	36.362501	35.679915	36.66	35.679915	35.728001	34.253	31.424	1.373187	35.065208	33.704705	32.358816	0.59	0.643579	0.623153	34.495542	up	35.065208	33.704705	1.360503	1.249719	0.110784	36.999374	31.506626	81.534535	35.539999	33.08	29.035	29.88	41.560001
RCL	2004-01-08	36.900002	36.939999	36.389999	36.75	28.823254	1,029,400	36.745	36.021208	36.939999	36.021208	36.120001	34.535	31.5466	1.268926	35.324406	33.930282	32.53102	0.55	0.636895	0.615838	34.817486	up	35.324406	33.930282	1.394125	1.2786	0.115524	37.072852	31.997148	81.912001	35.73	33.22	29.175	29.88	42
RCL	2004-01-09	37	37.73	36.77	37.169998	29.152653	1,641,600	37.1675	36.383104	37.73	36.383104	36.556	34.8085	31.688	1.214024	35.608344	34.170261	32.71294	0.98	0.661402	0.652254	35.293239	up	35.608344	34.170261	1.438083	1.310497	0.127586	37.236548	32.380452	83.442887	36.125	33.615	29.195	29.88	41.950001
RCL	2004-01-12	37.299999	37.700001	37.07	37.150002	29.136988	939,700	37.305001	36.775302	37.700001	36.775302	36.762	35.012	31.831	1.24963	35.845522	34.390982	32.886943	0.630001	0.659159	0.650028	35.434915	up	35.845522	34.390982	1.454539	1.339305	0.115234	37.51126	32.51274	83.082357	36.125	33.615	29.07	29.54	42.099998
RCL	2004-01-13	37.34	37.580002	37.060001	37.209999	29.184046	1,742,300	37.297501	37.040151	37.580002	37.040151	36.986	35.21	31.9792	1.269322	36.055441	34.599799	33.056475	0.520001	0.649219	0.637026	35.434915	up	36.055441	34.599799	1.455643	1.362573	0.09307	37.748644	32.671355	83.315296	36.21	33.615	29.164999	29.54	42
RCL	2004-01-14	37.73	37.950001	37.5	37.849998	29.685984	1,485,300	37.7575	37.168826	37.950001	37.168826	37.225999	35.4485	32.142	1.295893	36.331527	34.840554	33.244456	0.740002	0.655704	0.647323	35.78303	up	36.331527	34.840554	1.490973	1.388253	0.10272	38.040287	32.856713	85.593964	36.385001	33.88	29.5375	29.430001	42.049999

Subsets and Splits

No community queries yet

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