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	2004-01-15	37.900002	39.360001	37.880001	38.919998	30.525198	2,267,300	38.515001	37.463163	39.360001	37.463163	37.659999	35.7195	32.3204	1.427056	36.729753	35.142735	33.467026	1.510003	0.716725	0.733591	36.419227	up	36.729753	35.142735	1.587018	1.428006	0.159012	38.573612	32.865388	88.43721	37.32	35.090001	29.675	29.430001	42.68
RCL	2004-01-16	39.43	39.75	39.029999	39.310001	30.831068	1,855,900	39.38	37.989082	39.75	37.989082	38.088	35.993	32.5118	1.565356	37.126715	35.451421	33.696162	0.830002	0.724816	0.743232	37.160302	up	37.126715	35.451421	1.675293	1.477463	0.19783	39.123711	32.862289	89.268582	37.775	35.61	29.795	29.430001	43.279999
RCL	2004-01-20	39.43	39.880001	39.23	39.700001	31.136961	728,400	39.560001	38.684541	39.880001	38.684541	38.597999	36.264	32.7172	1.715181	37.522605	35.766131	33.931607	0.650001	0.719472	0.733909	37.353273	up	37.522605	35.766131	1.756474	1.533265	0.223208	39.694362	32.833637	90.039809	37.975001	36.125	30.18	29.575	44.389999
RCL	2004-01-21	39.950001	40.049999	39.32	39.950001	31.333033	1,935,700	39.8175	39.122271	40.049999	39.122271	39.146	36.553	32.9222	1.827083	37.89605	36.076047	34.167622	0.729999	0.720224	0.733518	37.484445	up	37.89605	36.076047	1.820003	1.590613	0.22939	40.207166	32.898833	90.510596	38.219999	36.43	30.815	30.21	44.25
RCL	2004-01-22	39.950001	40.599998	39.91	40.549999	31.80361	1,493,900	40.2525	39.469885	40.599998	39.469885	39.686	36.844	33.1336	1.978642	38.30435	36.407451	34.417912	0.689998	0.718065	0.729166	38.0675	up	38.30435	36.407451	1.896899	1.65187	0.245029	40.801284	32.886715	91.543673	38.684999	36.84	30.84	30.235	44.990002
RCL	2004-01-23	40.450001	40.75	40.099998	40.389999	31.678143	1,201,600	40.4225	39.861192	40.75	39.861192	39.98	37.134	33.3566	2.054483	38.625219	36.702455	34.652111	0.650002	0.713204	0.72125	38.26125	up	38.625219	36.702455	1.922764	1.706049	0.216715	41.242965	33.025035	88.768392	38.905001	36.930001	31.140001	30.535001	45.380001
RCL	2004-01-26	40.23	40.32	40.049999	40.099998	31.450687	2,128,800	40.174999	40.141846	40.32	40.049999	40.138	37.409	33.5914	2.065513	38.852108	36.954125	34.865754	0.34	0.686546	0.683125	38.26125	up	38.852108	36.954125	1.897984	1.744436	0.153548	41.540026	33.277973	83.808945	38.905001	37.030001	31.140001	30.535001	45.299999
RCL	2004-01-27	40	40.16	39.779999	39.799999	31.215378	2,176,500	39.935	40.158423	40.16	39.779999	40.157999	37.655	33.8124	2.041301	38.997938	37.16493	35.059254	0.380001	0.66465	0.652812	38.26125	up	38.997938	37.16493	1.833007	1.76215	0.070857	41.737602	33.572398	78.898205	39.125	37.030001	31.18	30.575	45.900002
RCL	2004-01-28	39.759998	39.77	38.509998	38.889999	30.501677	1,607,400	39.232499	40.046711	40.046711	38.509998	39.945999	37.8535	34.0124	1.952437	38.981332	37.292713	35.209479	1.290001	0.709318	0.716531	38.26125	up	38.981332	37.292713	1.688619	1.747444	-0.058825	41.758375	33.948625	66.22259	39.315001	37.41	31.362499	30.68	45.82
RCL	2004-01-29	40.720001	41.369999	40.560001	41.209999	32.321266	5,855,400	40.965	39.639605	41.369999	39.639605	40.077999	38.1795	34.2584	1.940714	39.324204	37.582882	35.444793	2.48	0.835795	0.892878	38.286366	up	39.324204	37.582882	1.741321	1.746219	-0.004898	42.060928	34.298072	76.561306	39.939999	37.72	31.825001	30.890001	45.02
RCL	2004-01-30	41.389999	42.990002	41.32	42.369999	33.231052	2,487,600	42.0175	40.302302	42.990002	40.302302	40.473999	38.5585	34.5372	1.983615	39.792787	37.937484	35.71637	1.780003	0.903239	0.981591	39.210229	up	39.792787	37.937484	1.855304	1.768036	0.087268	42.525729	34.59127	79.877742	40.75	38.705	32.0225	30.925	44.560001
RCL	2004-02-02	42.150002	42.73	42.040001	42.310001	33.183994	1,357,400	42.307501	41.159901	42.73	41.159901	40.915999	38.9245	34.8178	1.965763	40.180051	38.261374	35.974944	0.689999	0.888007	0.952431	39.527706	up	40.180051	38.261374	1.918677	1.798165	0.120513	42.856026	34.992973	79.253119	40.75	38.705	32.2475	30.925	44.16
RCL	2004-02-03	42.049999	42.150002	40.98	41.110001	32.242825	1,881,900	41.572501	41.733701	42.150002	40.98	41.178	39.174	35.0798	1.906864	40.32312	38.472383	36.176319	1.330001	0.919578	0.990188	39.527706	up	40.32312	38.472383	1.850737	1.808679	0.042058	42.987728	35.360272	67.828682	40.75	38.755001	32.3825	30.95	42.07
RCL	2004-02-04	40.860001	41.18	40.57	40.619999	31.858522	875,900	40.8075	41.653101	41.653101	40.57	41.524	39.4005	35.3458	1.786503	40.368794	38.631466	36.350581	0.61	0.897466	0.95217	39.527706	up	40.368794	38.631466	1.737328	1.794409	-0.057081	42.973506	35.827493	63.785338	40.75	38.755001	32.525001	31.025001	42.200001
RCL	2004-02-05	40.849998	41.25	40.380001	40.52	31.780087	1,048,700	40.75	41.2303	41.25	40.380001	41.386	39.594	35.5842	1.679278	40.392056	38.771357	36.514087	0.869999	0.895504	0.943953	39.527706	up	40.392056	38.771357	1.620699	1.759667	-0.138968	42.952555	36.235444	62.960483	40.75	38.755001	32.532501	31.025001	40.459999
RCL	2004-02-06	40.700001	41.150002	40.34	41.049999	32.195763	1,065,500	40.810001	40.99015	41.150002	40.34	41.122	39.809	35.8154	1.567542	40.493278	38.940146	36.691966	0.810002	0.889396	0.930557	39.527706	up	40.493278	38.940146	1.553133	1.71836	-0.165227	42.944084	36.673915	65.506483	40.75	38.840001	32.677501	31.025001	39.09
RCL	2004-02-09	41.200001	41.349998	40.869999	41.049999	32.195763	1,262,400	41.117499	40.900075	41.349998	40.869999	40.87	40.003	36.0362	1.460166	40.578928	39.096431	36.862869	0.479999	0.860154	0.885502	39.527706	up	40.578928	39.096431	1.482497	1.671187	-0.188691	42.923332	37.082667	65.506483	40.75	38.905001	33.065001	31.04	40.060001
RCL	2004-02-10	41.099998	41.330002	40.900002	41.09	32.227139	620,000	41.105001	41.008787	41.330002	40.900002	40.865999	40.199999	36.2524	1.313401	40.657554	39.244103	37.028639	0.43	0.829428	0.839951	39.527706	up	40.657554	39.244103	1.413451	1.61964	-0.206189	42.826801	37.573198	65.712779	41.665001	39.135001	33.442499	31.089999	40.43
RCL	2004-02-11	41.240002	42.080002	41	41.880001	32.846748	2,455,700	41.550001	41.056894	42.080002	41	41.118	40.4335	36.4846	1.16002	40.845623	39.439354	37.218889	1.080002	0.847327	0.863957	39.527706	up	40.845623	39.439354	1.406268	1.576966	-0.170697	42.753539	38.11346	69.582014	41.665001	39.395001	34.117501	31.765001	40.610001
RCL	2004-02-12	41.810001	42.080002	41.529999	41.619999	32.642826	975,300	41.76	41.303448	42.080002	41.303448	41.338	40.622	36.698	1.015406	40.964758	39.600884	37.391481	0.550003	0.826089	0.832561	39.527706	up	40.964758	39.600884	1.363874	1.534348	-0.170473	42.652811	38.591188	66.905981	41.535	39.530001	34.205	31.765001	39.419998
RCL	2004-02-13	41.720001	41.950001	41.509998	41.560001	32.595772	520,000	41.685	41.531724	41.950001	41.509998	41.44	40.754	36.9154	0.95213	41.056334	39.746003	37.554953	0.440003	0.798512	0.793305	39.527706	up	41.056334	39.746003	1.31033	1.489544	-0.179214	42.65826	38.84974	66.272588	41.245001	39.690001	34.31	31.87	40.080002
RCL	2004-02-17	41.970001	42.169998	41.82	42	32.940857	1,398,300	41.99	41.608362	42.169998	41.608362	41.63	40.8885	37.1422	0.92708	41.201513	39.912966	37.729268	0.609997	0.785046	0.774975	39.670075	up	41.201513	39.912966	1.288547	1.449345	-0.160798	42.742659	39.03434	68.618851	41.254999	39.880001	34.475	32.01	39.400002
RCL	2004-02-18	42.25	42.779999	41.869999	41.950001	32.901646	1,479,000	42.2125	41.799181	42.779999	41.799181	41.802	41.001	37.381	0.911655	41.316665	40.063858	37.894787	0.91	0.793972	0.788477	39.959568	up	41.316665	40.063858	1.252807	1.410037	-0.15723	42.82431	39.177689	68.039623	41.56	40.025002	34.87	32.405	40.779999
RCL	2004-02-19	42.200001	42.450001	41.82	42.099998	33.019291	1,074,700	42.1425	42.00584	42.450001	41.82	41.846	41.1085	37.6266	0.907955	41.437178	40.214683	38.059697	0.630001	0.782259	0.772629	39.959568	up	41.437178	40.214683	1.222495	1.372529	-0.150034	42.92441	39.292589	68.888097	41.56	40.025002	34.87	32.405	42.049999
RCL	2004-02-20	41.959999	42.080002	41.720001	42	32.940857	651,400	41.940001	42.07417	42.080002	41.720001	41.922	41.181	37.8648	0.918838	41.523766	40.346929	38.214219	0.379997	0.753526	0.733366	39.959568	up	41.523766	40.346929	1.176837	1.33339	-0.156553	43.018675	39.343324	67.599655	41.824999	40.245001	34.9125	32.405	43.060001
RCL	2004-02-23	42.080002	42.240002	41.52	42.049999	32.980083	1,172,000	41.972501	42.007085	42.240002	41.52	42.02	41.264	38.0836	0.9186	41.604725	40.473082	38.364642	0.720002	0.751132	0.73203	39.959568	up	41.604725	40.473082	1.131643	1.293041	-0.161398	43.1012	39.4268	67.922708	41.840001	40.435002	35.1325	32.515001	43.5
RCL	2004-02-24	41.900002	42.900002	41.900002	42.68	33.474174	1,874,000	42.345002	41.989793	42.900002	41.900002	42.156	41.393	38.3032	0.927646	41.770152	40.636557	38.533872	1	0.768908	0.758827	40.123522	up	41.770152	40.636557	1.133594	1.261152	-0.127557	43.248292	39.537707	71.745461	41.950001	40.75	36.205	33.220001	44.099998
RCL	2004-02-25	42.689999	43.439999	42.619999	43.279999	33.944771	2,156,700	43.007499	42.167397	43.439999	42.167397	42.421999	41.567	38.5072	0.939418	42.002436	40.832368	38.719994	0.82	0.772557	0.764944	40.735167	up	42.002436	40.832368	1.170068	1.242935	-0.072867	43.445836	39.688163	74.82283	42.474999	40.974999	36.6925	33.415	44.830002
RCL	2004-02-26	43.150002	45	43.150002	44.389999	34.920238	2,669,000	43.922501	42.587448	45	42.587448	42.879999	41.842	38.73	0.919328	42.369753	41.095896	38.942347	1.849998	0.849518	0.87345	41.454652	up	42.369753	41.095896	1.273857	1.249119	0.024738	43.680656	40.003344	79.312007	43.254999	41.754999	37.05	33.480001	45.799999
RCL	2004-02-27	44.389999	44.98	44.25	44.25	34.810116	1,361,400	44.4675	43.254974	44.98	43.254974	43.329999	41.994	38.9534	1.051192	42.659022	41.329533	39.150491	0.73	0.840981	0.859105	42.037686	up	42.659022	41.329533	1.329489	1.265193	0.064295	44.096383	39.891616	77.436612	43.26	41.754999	37.325	33.565	45.439999
RCL	2004-03-01	44.5	45	44.200001	44.990002	35.392242	885,000	44.672501	43.861237	45	43.861237	43.918	42.125	39.1832	1.245761	43.017634	41.600679	39.379491	0.799999	0.838053	0.853194	42.040418	up	43.017634	41.600679	1.416955	1.295546	0.12141	44.616523	39.633477	80.113362	43.26	41.754999	37.7625	33.839999	45.740002
RCL	2004-03-02	45.200001	45.919998	45.139999	45.380001	35.699062	2,471,400	45.41	44.266869	45.919998	44.266869	44.458	42.2785	39.414	1.443243	43.381075	41.880629	39.614805	0.929996	0.844621	0.860874	42.947376	up	43.381075	41.880629	1.500446	1.336526	0.163921	45.164986	39.392013	81.367892	43.719999	42.214998	37.917501	33.915	45.540001
RCL	2004-03-03	45.459999	45.599998	44.73	45.299999	35.636116	856,500	45.272499	44.838434	45.599998	44.73	44.862	42.488	39.6344	1.563773	43.676294	42.133916	39.837754	0.869998	0.846433	0.861787	42.947376	up	43.676294	42.133916	1.542379	1.377696	0.164682	45.615546	39.360454	80.249526	43.719999	42.214998	37.967501	33.915	45.279999
RCL	2004-03-04	45.299999	45.93	45.130001	45.900002	36.108112	786,200	45.565001	45.055467	45.93	45.055467	45.164001	42.752	39.869	1.673646	44.018403	42.412885	40.075489	0.799999	0.843117	0.855608	42.963177	up	44.018403	42.412885	1.605518	1.423261	0.182258	46.099292	39.404707	82.22298	43.725	42.219999	38.0775	33.915	45.689999
RCL	2004-03-05	45.740002	46.919998	45.52	45.82	36.045166	652,200	46	45.310234	46.919998	45.310234	45.478001	43.017	40.0908	1.720573	44.295572	42.665264	40.300764	1.399998	0.882894	0.910047	43.489858	up	44.295572	42.665264	1.630308	1.46467	0.165638	46.458146	39.575854	81.059958	44.41	43.629999	38.3625	33.915	44.549999
RCL	2004-03-08	45.779999	45.889999	45.02	45.02	35.415855	452,600	45.4275	45.655117	45.889999	45.02	45.484	43.2155	40.2994	1.710677	44.407022	42.839689	40.485832	0.869999	0.881973	0.906042	43.489858	up	44.407022	42.839689	1.567334	1.485203	0.082131	46.636854	39.794146	70.344754	44.769999	43.629999	38.829999	34.225	44.799999
RCL	2004-03-09	45.02	45.09	44.400002	44.560001	35.053978	1,308,100	44.767501	45.541308	45.541308	44.400002	45.32	43.391	40.4986	1.655997	44.430558	42.967119	40.645603	0.689998	0.86826	0.884438	43.489858	up	44.430558	42.967119	1.463438	1.48085	-0.017412	46.702994	40.079006	65.022345	45.035	43.629999	39.7275	35.035001	44.25
RCL	2004-03-10	44.91	45.23	43.950001	44.16	34.739311	1,013,000	44.5625	45.154404	45.23	43.950001	45.092001	43.5445	40.6842	1.571619	44.388933	43.055481	40.783423	1.279999	0.89767	0.923994	43.489858	up	44.388933	43.055481	1.333452	1.45137	-0.117918	46.687737	40.401263	60.720074	45.435	43.629999	39.7275	35.035001	45.169998
RCL	2004-03-11	43.220001	43.849998	41.950001	42.07	33.095165	1,695,600	42.7725	44.858452	44.858452	41.950001	44.326	43.554	40.8272	1.56157	44.032174	42.982482	40.833877	2.209999	0.991408	1.052594	46.057782	down	44.032174	42.982482	1.049692	1.371035	-0.321343	46.67714	40.430861	44.246608	44.435	43.629999	39.752501	35.035001	45.290001
RCL	2004-03-12	41.950001	42.66	41.740002	42.200001	33.197441	1,668,800	42.137501	43.815476	43.815476	41.740002	43.602	43.583	40.9774	1.528805	43.750302	42.924521	40.88745	0.919998	0.986307	1.039335	45.318005	down	43.750302	42.924521	0.825781	1.261984	-0.436203	46.64061	40.525391	45.241756	44.33	43.629999	39.752501	35.035001	44.040001
RCL	2004-03-15	41.689999	41.700001	39.779999	40.459999	31.828636	2,563,800	40.9075	42.976489	42.976489	39.779999	42.69	43.528	41.0908	1.62234	43.244101	42.741964	40.870688	2.420002	1.088714	1.177401	44.272204	down	43.244101	42.741964	0.502138	1.110015	-0.607877	46.77268	40.28332	35.983873	43.349999	43.349999	39.752501	35.035001	43.860001
RCL	2004-03-16	39.75	39.82	38.299999	39.09	30.7509	3,618,100	39.24	41.941994	41.941994	38.299999	41.596	43.3825	41.1728	1.877083	42.605009	42.471448	40.800857	2.16	1.165234	1.275661	42.886983	down	42.605009	42.471448	0.133561	0.914724	-0.781163	47.136667	39.628333	30.663427	42.609999	42.609999	39.795	35.225001	44.18
RCL	2004-03-17	39.849998	40.310001	39.799999	40.060001	31.513964	2,493,100	40.005	40.590997	40.590997	39.799999	40.776	43.288	41.2516	1.996757	42.213469	42.292822	40.771804	1.220001	1.169146	1.270095	42.886983	down	42.213469	42.292822	-0.079353	0.715909	-0.795262	47.281514	39.294486	37.688415	42.609999	42.609999	39.827501	35.970001	44.169998
RCL	2004-03-18	40.049999	40.650002	39.810001	40.43	31.805033	1,359,300	40.235001	40.297998	40.650002	39.810001	40.448	43.2045	41.3384	2.082144	41.939089	42.154835	40.7584	0.840001	1.145636	1.227086	42.886983	down	41.939089	42.154835	-0.215746	0.529578	-0.745324	47.368787	39.040213	40.178166	42.094999	42.609999	40.400001	36.245001	43.709999
RCL	2004-03-19	40.349998	41	40.200001	40.610001	31.946636	889,400	40.54	40.266499	41	40.200001	40.13	43.135	41.4176	2.146663	41.734614	42.040403	40.75258	0.799999	1.120948	1.184377	42.886983	down	41.734614	42.040403	-0.305789	0.362504	-0.668293	47.428327	38.841673	41.404782	41.765	42.609999	40.530001	36.245001	42
RCL	2004-03-22	40.57	40.66	39.119999	39.419998	31.010492	2,127,100	39.942499	40.40325	40.66	39.119999	39.922	43.0035	41.471	2.292244	41.378519	41.846299	40.700322	1.540001	1.15088	1.21994	42.886983	down	41.378519	41.846299	-0.46778	0.196448	-0.664227	47.587988	38.419012	36.130318	41.765	42.609999	40.532501	36.245001	41.360001
RCL	2004-03-23	39.900002	40.259998	39.82	40.080002	31.529703	1,741,300	40.015001	40.172874	40.259998	39.82	40.12	42.8735	41.5292	2.383468	41.178747	41.715462	40.675996	0.84	1.128674	1.181946	42.886983	down	41.178747	41.715462	-0.536715	0.049815	-0.58653	47.640436	38.106564	40.646364	41.074999	42.609999	40.467501	36.245001	40.759998
RCL	2004-03-24	40.080002	40.18	39.400002	39.400002	30.994768	1,493,900	39.765002	40.093937	40.18	39.400002	39.988001	42.6795	41.5742	2.503521	40.905094	41.543947	40.625957	0.779998	1.103769	1.141751	42.886983	down	40.905094	41.543947	-0.638852	-0.087918	-0.550934	47.686542	37.672459	37.689502	40.48	42.609999	40.5675	36.245001	40.529999
RCL	2004-03-25	39.759998	40.990002	39.619999	40.779999	32.080368	1,032,700	40.2875	39.929469	40.990002	39.619999	40.058	42.499	41.6456	2.503843	40.885849	41.487358	40.631998	1.59	1.1385	1.186576	42.886983	down	40.885849	41.487358	-0.601509	-0.190637	-0.410873	47.506687	37.491314	46.237131	40	42.609999	40.792501	36.245001	40.799999
RCL	2004-03-26	40.669998	42.200001	40.630001	42.049999	33.079437	1,621,300	41.3875	40.108484	42.200001	40.108484	40.346	42.389	41.7296	2.470979	41.064949	41.529035	40.687605	1.57	1.169321	1.224918	42.886983	down	41.064949	41.529035	-0.464086	-0.245326	-0.21876	47.330958	37.447043	52.671649	40.25	42.609999	40.792501	36.245001	41.650002
RCL	2004-03-29	42.57	43.400002	42.209999	43.060001	33.873962	1,900,600	42.810001	40.747992	43.400002	40.747992	41.074001	42.2925	41.8124	2.400743	41.37188	41.64244	40.780641	1.350003	1.182227	1.237427	39.092721	up	41.37188	41.64244	-0.27056	-0.250373	-0.020187	47.093987	37.491014	57.07191	41.260001	42.609999	41.035	36.245001	42.599998
RCL	2004-03-30	42.700001	43.5	42.700001	43.5	34.220119	1,552,800	43.100001	41.778996	43.5	41.778996	41.758	42.1985	41.8962	2.308525	41.699283	41.780037	40.887282	0.799999	1.154925	1.193684	39.518949	up	41.699283	41.780037	-0.080754	-0.216449	0.135695	46.81555	37.58145	58.86611	41.31	42.609999	41.137501	36.400001	41.93
RCL	2004-03-31	43.599998	44.299999	43.299999	44.099998	34.692108	1,308,600	43.824999	42.439498	44.299999	42.439498	42.697999	42.1385	41.9842	2.238195	42.068624	41.951886	41.013271	1	1.143859	1.174315	40.277053	up	42.068624	41.951886	0.116738	-0.149812	0.26655	46.614891	37.662109	61.244822	41.709999	42.609999	41.350001	36.905001	40.799999
RCL	2004-04-01	44.25	44.880001	44.209999	44.830002	35.266384	1,818,400	44.542501	43.132248	44.880001	43.132248	43.508	42.085	42.0818	2.154785	42.493451	42.16508	41.162947	0.780003	1.117869	1.134884	41.140347	up	42.493451	42.16508	0.328372	-0.054175	0.382547	46.394571	37.775429	63.974505	42	42.609999	41.724999	37.454999	39.700001
RCL	2004-04-02	45.080002	45.98	44.970001	45.799999	36.029453	2,289,000	45.457501	43.837374	45.98	43.837374	44.258	42.084	42.1868	2.152965	43.002151	42.434333	41.344792	1.149998	1.120164	1.136396	42.065814	up	43.002151	42.434333	0.567818	0.070223	0.497594	46.389929	37.778071	67.273019	42.690001	42.609999	42.504999	38.685	39.400002
RCL	2004-04-05	45.599998	45.73	45.439999	45.439999	35.746243	1,982,000	45.552499	44.647437	45.73	44.647437	44.734	42.105	42.2878	2.184921	43.377204	42.656975	41.505388	0.36	1.065867	1.058756	42.408731	up	43.377204	42.656975	0.72023	0.200225	0.520005	46.474841	37.735159	64.898056	42.690001	42.609999	42.5075	38.905001	38.939999
RCL	2004-04-06	45.299999	45.869999	44.970001	45.740002	35.982243	2,315,200	45.47	45.099968	45.869999	44.970001	45.182	42.164	42.4006	2.269016	43.740712	42.885347	41.671451	0.899998	1.054019	1.04288	42.408731	up	43.740712	42.885347	0.855364	0.331253	0.524112	46.702033	37.625967	65.976031	42.8	42.609999	42.5075	39.040001	38.869999
RCL	2004-04-07	45.740002	45.880001	45.25	45.540001	35.824909	1,247,300	45.602501	45.284984	45.880001	45.25	45.470001	42.233	42.5154	2.352361	44.017525	43.081988	41.823159	0.630001	1.023732	1.001592	42.560224	up	44.017525	43.081988	0.935537	0.45211	0.483428	46.937722	37.528279	64.552773	43.305001	42.609999	42.967499	39.515	39.279999
RCL	2004-04-08	45.950001	45.950001	45	45.279999	35.62038	356,000	45.545	45.443743	45.950001	45	45.56	42.3935	42.6432	2.448209	44.211752	43.244804	41.958722	0.950001	1.018465	0.996433	42.560224	up	44.211752	43.244804	0.966948	0.555077	0.411871	47.289919	37.497081	62.660345	44.095	42.609999	42.967499	39.615	38.369999
RCL	2004-04-12	45.279999	45.990002	45.150002	45.689999	35.942909	766,700	45.527501	45.494371	45.990002	45.150002	45.538	42.568	42.7328	2.555709	44.439175	43.425929	42.105046	0.84	1.005718	0.98079	42.627632	up	44.439175	43.425929	1.013245	0.646711	0.366534	47.679418	37.456582	64.431132	44.345002	42.609999	42.9725	39.620001	38.400002
RCL	2004-04-13	45.75	45.779999	44.52	44.549999	35.046116	544,500	45.15	45.510936	45.779999	44.52	45.36	42.7725	42.7764	2.541752	44.456225	43.509194	42.200927	1.259999	1.023881	1.008711	42.627632	up	44.456225	43.509194	0.947031	0.706775	0.240256	47.856004	37.688996	56.419338	44.645001	42.145001	44.02	40.494999	38.549999
RCL	2004-04-14	44.150002	44.830002	44.040001	44.799999	35.242783	1,115,800	44.455001	45.330468	45.330468	44.040001	45.171999	43.058	42.8262	2.424321	44.509113	43.604809	42.302851	0.790001	1.007175	0.98684	42.627632	up	44.509113	43.604809	0.904304	0.746281	0.158023	47.906642	38.209358	57.662643	45.015002	42.145001	44.199999	40.494999	38.959999
RCL	2004-04-15	44.779999	44.779999	43.73	44.25	34.810116	1,821,100	44.385	44.892734	44.892734	43.73	44.913999	43.2675	42.889	2.33085	44.469249	43.652601	42.37921	1.069999	1.011663	0.995156	42.627632	up	44.469249	43.652601	0.816648	0.760354	0.056294	47.9292	38.6058	54.011912	44.860001	42.145001	44.3325	40.669998	39.48
RCL	2004-04-16	44.310001	45.290001	44.310001	45.169998	35.533844	984,800	44.77	44.638867	45.290001	44.310001	44.891999	43.5045	42.98	2.267262	44.577057	43.765001	42.488653	1.040001	1.013687	0.99964	42.627632	up	44.577057	43.765001	0.812056	0.770695	0.041362	48.039024	38.969976	58.719904	44.860001	42.145001	44.532499	40.669998	39.639999
RCL	2004-04-19	45.169998	45.709999	45.029999	45.290001	35.628246	643,100	45.299999	44.704434	45.709999	44.704434	44.811999	43.7385	43.0754	2.193097	44.686741	43.877964	42.598509	0.68	0.989852	0.967676	42.627632	up	44.686741	43.877964	0.808777	0.778311	0.030466	48.124695	39.352305	59.305125	44.860001	42.145001	44.032499	40.719999	40.080002
RCL	2004-04-20	45.290001	45.41	43.810001	44.040001	34.644909	1,543,700	44.637501	45.002216	45.41	43.810001	44.71	43.9695	43.1352	1.943384	44.587242	43.889967	42.655038	1.599999	1.033434	1.030909	42.627632	up	44.587242	43.889967	0.697276	0.762104	-0.064828	47.856267	40.082733	51.167849	44.860001	42.145001	43.98	40.719999	39.360001
RCL	2004-04-21	44.150002	44.34	41.900002	43.860001	34.503315	4,181,300	43.562501	44.819859	44.819859	41.900002	44.522	44.1585	43.1914	1.715678	44.475359	43.887747	42.702292	2.439998	1.133903	1.171817	42.627632	up	44.475359	43.887747	0.587612	0.727206	-0.139594	47.589855	40.727145	50.101776	43.945002	42.145001	43.349999	40.719999	39.689999
RCL	2004-04-22	43.919998	44.450001	43.650002	44.18	34.755039	1,303,000	44.05	44.19118	44.450001	43.650002	44.508	44.3975	43.2532	1.300651	44.429919	43.909395	42.760241	0.799999	1.110052	1.134636	42.627632	up	44.429919	43.909395	0.520524	0.685869	-0.165345	46.998802	41.796197	52.015807	43.945002	42.555001	42.609999	40.804999	39.119999
RCL	2004-04-23	43.860001	44.490002	43.549999	44.169998	34.747181	671,300	44.0175	44.12059	44.490002	43.549999	44.308	44.567	43.299	0.987635	44.389931	43.928699	42.815526	0.940003	1.097906	1.115172	42.627632	up	44.389931	43.928699	0.461232	0.640942	-0.17971	46.542269	42.591731	51.948731	43.840001	42.555001	42.609999	40.869999	39.040001
RCL	2004-04-26	44.110001	44.110001	43.400002	43.709999	34.385303	1,638,600	43.832501	44.069045	44.110001	43.400002	43.992	44.65	43.3408	0.820603	44.285326	43.912499	42.850603	0.769996	1.074484	1.080655	42.627632	up	44.285326	43.912499	0.372827	0.587319	-0.214492	46.291206	43.008794	48.830069	43.805001	42.555001	42.352499	41.099999	38.720001
RCL	2004-04-27	43.400002	43.470001	41.779999	42	33.040108	2,358,300	42.662501	43.950773	43.950773	41.779999	43.584	44.597	43.3496	0.952355	43.933738	43.770833	42.817246	1.93	1.135592	1.165589	46.121768	down	43.933738	43.770833	0.162905	0.502436	-0.339531	46.50171	42.69229	39.36845	43.744999	42.555001	42.187499	41.359999	38.169998
RCL	2004-04-28	42.200001	42.349998	40.799999	41.360001	32.536644	2,800,800	41.6775	43.306637	43.306637	40.799999	43.084	44.49	43.3368	1.176041	43.537778	43.592252	42.760099	1.549999	1.165193	1.20403	45.187089	down	43.537778	43.592252	-0.054474	0.391054	-0.445528	46.842083	42.137917	36.51654	43.254999	42.695002	42.187499	41.494999	39.099998
RCL	2004-04-29	41.259998	41.349998	40.240002	40.759998	32.064636	909,000	40.902499	42.492068	42.492068	40.240002	42.399999	44.323	43.313	1.441516	43.110427	43.382456	42.681664	1.119999	1.161965	1.195627	44.381881	down	43.110427	43.382456	-0.272028	0.258438	-0.530466	47.206033	41.439967	34.027796	42.975001	42.695002	41.842499	41.654999	40.93
RCL	2004-04-30	40.860001	41.200001	40.16	40.529999	31.883701	717,000	40.6875	41.697284	41.697284	40.16	41.671999	44.108	43.2816	1.665228	42.713438	43.171163	42.597285	1.040001	1.153253	1.180064	44.220194	down	42.713438	43.171163	-0.457724	0.115205	-0.57293	47.438457	40.777543	33.096621	42.785	42.805001	41.544999	41.844999	41.639999
RCL	2004-05-03	40.299999	40.889999	39.869999	40.799999	32.096107	1,235,700	40.464999	41.192392	41.192392	39.869999	41.089999	43.858	43.2576	1.769876	42.419063	42.995521	42.526803	1.02	1.143735	1.164058	43.872173	down	42.419063	42.995521	-0.576458	-0.023127	-0.55333	47.397751	40.318248	35.333783	42.180001	42.930001	41.304999	41.99	41.41
RCL	2004-05-04	41.150002	42.02	40.950001	41.650002	32.764767	2,276,600	41.442501	40.828695	42.02	40.828695	41.02	43.6685	43.2496	1.794305	42.300746	42.895853	42.492419	1.220001	1.149182	1.169652	43.872173	down	42.300746	42.895853	-0.595107	-0.137523	-0.457584	47.257109	40.07989	41.918386	42.180001	42.930001	41.429999	41.99	41.310001
RCL	2004-05-05	41.650002	43.130001	41.599998	42.599998	33.512096	2,505,500	42.245	41.135598	43.130001	41.135598	41.267999	43.5115	43.248	1.740064	42.346785	42.873938	42.496638	1.530003	1.176384	1.205687	43.872173	down	42.346785	42.873938	-0.527153	-0.215449	-0.311704	46.991628	40.031371	48.259541	42.180001	42.930001	41.935	42.209999	40.34
RCL	2004-05-06	42.599998	42.799999	41.630001	41.93	32.985031	1,601,200	42.24	41.690299	42.799999	41.630001	41.502	43.331	43.221	1.705461	42.282664	42.804016	42.474417	1.169998	1.175928	1.202118	43.872173	down	42.282664	42.804016	-0.521352	-0.27663	-0.244722	46.741922	39.920077	44.564218	41.99	42.930001	41.959999	42.4	40.950001
RCL	2004-05-07	41.799999	41.799999	40.669998	40.799999	32.096107	1,473,300	41.267499	41.965149	41.965149	40.669998	41.556	43.107	43.1492	1.730032	42.054562	42.655571	42.408753	1.260002	1.181933	1.207907	43.872173	down	42.054562	42.655571	-0.601009	-0.341506	-0.259503	46.567064	39.646935	39.123052	41.67	42.930001	42.159999	42.609999	40.66
RCL	2004-05-10	39.880001	40.290001	39.189999	39.700001	31.230772	1,760,800	39.765001	41.616324	41.616324	39.189999	41.336	42.8075	43.0582	1.777179	41.692322	42.43664	42.302528	1.61	1.212509	1.248116	43.484348	down	41.692322	42.43664	-0.744318	-0.422068	-0.32225	46.361859	39.253141	34.683616	41.16	42.590001	42.304999	42.609999	43.259998
RCL	2004-05-11	39.830002	39.880001	39.169998	39.400002	30.994768	1,633,100	39.570001	40.690662	40.690662	39.169998	40.886	42.55	42.9464	1.881455	41.339657	42.211703	42.188703	0.710003	1.176616	1.194305	43.107914	down	41.339657	42.211703	-0.872046	-0.512064	-0.359983	46.31291	38.78709	33.564967	41.15	42.58	42.65	42.609999	43.25
RCL	2004-05-12	39.02	39.349998	37.799999	38.939999	30.632885	3,009,300	38.777499	40.130332	40.130332	37.799999	40.154	42.257	42.8176	1.966967	40.970479	41.969355	42.061303	1.600003	1.206858	1.234875	42.279622	down	40.970479	41.969355	-0.998876	-0.609426	-0.38945	46.190933	38.323066	31.867717	40.465	41.895001	42.65	42.609999	43
RCL	2004-05-13	38.950001	38.950001	38.32	38.869999	30.577831	690,400	38.7725	39.453915	39.453915	38.32	39.542	41.988	42.689	2.046341	40.647328	41.739773	41.936154	0.630001	1.165654	1.174387	42.158162	down	40.647328	41.739773	-1.092445	-0.70603	-0.386415	46.080682	37.895318	31.605809	40.465	41.895001	42.704999	42.609999	43.25
RCL	2004-05-14	38.869999	39.639999	38.599998	39.279999	30.900362	1,412,000	39.097499	39.113208	39.639999	38.599998	39.238	41.6935	42.5566	1.987279	40.43697	41.557568	41.831991	1.040001	1.156679	1.160949	42.158162	down	40.43697	41.557568	-1.120598	-0.788944	-0.331654	45.668057	37.718942	34.976645	40.465	41.895001	42.9575	42.609999	44.279999
RCL	2004-05-17	39.049999	39.049999	38.02	38.369999	30.184502	1,084,500	38.622499	39.105353	39.105353	38.02	38.972	41.3475	42.4076	1.929723	40.118974	41.321451	41.696226	1.259999	1.164059	1.170854	42.047561	down	40.118974	41.321451	-1.202477	-0.87165	-0.330827	45.206946	37.488054	31.290494	40.465	41.895001	43.352499	42.609999	44.860001
RCL	2004-05-18	38.549999	39	38.330002	38.400002	30.208086	1,432,700	38.570001	38.863926	39	38.330002	38.772	41.0655	42.2752	1.927645	39.854517	41.105048	41.566963	0.669998	1.128769	1.120768	42.027305	down	39.854517	41.105048	-1.250531	-0.947426	-0.303104	44.92079	37.21021	31.546646	40.299999	41.789999	43.4775	42.609999	45.279999
RCL	2004-05-19	38.75	39.23	38.290001	38.549999	30.32609	1,112,200	38.705	38.716964	39.23	38.290001	38.694	40.8	42.155	1.887761	39.653822	40.915785	41.44865	0.939999	1.115285	1.102691	42.027305	down	39.653822	40.915785	-1.261963	-1.010334	-0.251629	44.575521	37.024478	32.893584	39.799999	41.754999	43.395001	42.609999	44.360001
RCL	2004-05-20	38.700001	39.02	38.110001	38.959999	30.648638	979,700	38.6975	38.710982	39.02	38.110001	38.712	40.539	42.051	1.751811	39.54708	40.770912	41.351056	0.909999	1.100622	1.083422	41.815266	down	39.54708	40.770912	-1.223832	-1.053033	-0.170799	44.042621	37.035379	36.56767	39.045	41.754999	43.580001	42.609999	43.900002
RCL	2004-05-21	39	39.75	39	39.48	31.057699	1,071,200	39.3075	38.704241	39.75	38.704241	38.752	40.3045	41.9992	1.541453	39.53676	40.675289	41.277681	0.790001	1.078435	1.05408	41.815266	down	39.53676	40.675289	-1.138529	-1.070132	-0.068396	43.387406	37.221593	40.981149	38.84	41.754999	43.502501	42.609999	43.41
RCL	2004-05-24	39.75	40	39.32	39.639999	31.183558	990,900	39.6775	39.005871	40	39.005871	39.006	40.101	41.948	1.321112	39.552643	40.598601	41.213459	0.68	1.049975	1.016672	41.815266	down	39.552643	40.598601	-1.045958	-1.065297	0.01934	42.743223	37.458777	42.311174	38.9	41.754999	43.502501	42.609999	43.880001
RCL	2004-05-25	39.639999	40.189999	39.200001	40.080002	31.529703	928,600	39.7775	39.341685	40.189999	39.200001	39.342	40.005	41.9404	1.243325	39.633775	40.560186	41.169009	0.989998	1.045691	1.014005	41.815266	down	39.633775	40.560186	-0.926411	-1.03752	0.111109	42.49165	37.518349	45.92049	39.105	41.605	43.502501	42.609999	42.900002
RCL	2004-05-26	40.279999	40.549999	39.360001	39.360001	30.963297	1,077,200	39.8875	39.559593	40.549999	39.360001	39.504	39.905	41.9458	1.208551	39.591656	40.471283	41.098068	1.189998	1.055999	1.031604	41.815266	down	39.591656	40.471283	-0.879627	-1.005942	0.126314	42.322101	37.487899	41.360337	39.285	41.145001	43.502501	42.609999	43.130001
RCL	2004-05-27	39.900002	40.189999	39.470001	39.689999	31.326368	1,053,900	39.8125	39.723546	40.189999	39.470001	39.65	39.8515	41.9384	1.192283	39.606786	40.41341	41.042849	0.829998	1.039856	1.011443	41.815266	down	39.606786	40.41341	-0.806625	-0.966078	0.159453	42.236067	37.466933	44.100303	39.285	41.145001	43.045001	42.609999	43.369999
RCL	2004-05-28	39.669998	39.669998	39.110001	39.119999	30.87648	602,100	39.392499	39.768023	39.768023	39.110001	39.578	39.781	41.9122	1.191739	39.531895	40.317602	40.967444	0.579998	1.007009	0.968299	41.815266	down	39.531895	40.317602	-0.785707	-0.930004	0.144297	42.164477	37.397523	40.573774	39.33	41.145001	43.250001	42.609999	42.43
RCL	2004-06-01	39.150002	39.240002	38.740002	39.040001	30.81333	594,000	39.042502	39.580261	39.580261	38.740002	39.458	39.693	41.8808	1.177428	39.456219	40.222965	40.891858	0.5	0.970794	0.921469	41.754409	down	39.456219	40.222965	-0.766746	-0.897352	0.130607	42.047857	37.338143	40.089242	39.33	40.955	43.197501	42.609999	42.369999
RCL	2004-06-02	39.040001	39.32	38.419998	38.720001	30.560768	1,484,700	38.875	39.311381	39.32	38.419998	39.186	39.5465	41.8668	1.10091	39.342955	40.111634	40.806687	0.900002	0.965737	0.919322	41.627966	down	39.342955	40.111634	-0.768679	-0.871618	0.102938	41.748319	37.34468	38.127804	39.33	40.635	43.180001	42.609999	42.669998
RCL	2004-06-03	38.599998	38.610001	37.919998	38.169998	30.126663	2,096,100	38.324999	39.093191	39.093191	37.919998	38.948	39.325	41.8286	0.877128	39.1625	39.967809	40.703287	0.800003	0.953899	0.90739	40.98717	down	39.1625	39.967809	-0.805309	-0.858356	0.053047	41.079255	37.570745	34.961608	39.234999	40.465	43.15	42.609999	42.91
RCL	2004-06-04	38.490002	39.099998	38.459999	39.099998	30.860691	849,000	38.787499	38.709095	39.099998	38.459999	38.829999	39.1835	41.8226	0.627521	39.152884	39.903527	40.640413	0.93	0.952192	0.909651	40.98717	down	39.152884	39.903527	-0.750643	-0.836813	0.086171	40.438541	37.928459	43.50463	39.234999	40.465	42.975001	42.609999	43.099998
RCL	2004-06-07	39.75	41	39.720001	40.93	32.305069	1,992,200	40.35	38.748297	41	38.748297	39.192	39.19	41.8256	0.64556	39.426287	39.979562	40.651769	1.900002	1.019893	1.008686	40.98717	down	39.426287	39.979562	-0.553275	-0.780106	0.22683	40.48112	37.89888	55.806107	39.459999	40.465	42.835001	42.609999	43.279999
RCL	2004-06-08	41.23	41.650002	41.150002	41.639999	32.86544	1,226,400	41.417501	39.549149	41.650002	39.549149	39.711999	39.287	41.8174	0.842066	39.766858	40.102557	40.690524	0.720002	0.998472	0.979818	38.460548	up	39.766858	40.102557	-0.3357	-0.691225	0.355525	40.971131	37.602868	59.491482	39.785	40.465	42.795	42.609999	43.02

Subsets and Splits

No community queries yet

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