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	2004-11-01	46.48	47.32	46.470001	46.75	37.0126	617,400	46.755	46.487612	47.32	46.470001	46.535999	47.029001	44.3964	0.691938	46.76111	46.166216	45.016599	0.849999	0.955688	0.955828	45.448293	up	46.76111	46.166216	0.594893	0.861865	-0.266972	48.412877	45.645124	56.356316	46.835001	46.095002	42.8625	42.025	50.490002
RCL	2004-11-02	46.950001	48	46.82	47.5	37.606377	1,406,300	47.3175	46.621306	48	46.621306	46.725999	47.081501	44.555	0.685499	46.874785	46.265015	45.113987	1.25	0.97671	0.985245	45.448293	up	46.874785	46.265015	0.60977	0.811446	-0.201676	48.452498	45.710503	62.029497	46.835001	46.100001	42.93	42.025	50.490002
RCL	2004-11-03	48	48.400002	47.77	47.990002	37.994328	1,143,800	48.040001	46.969403	48.400002	46.969403	47.024	47.125501	44.717	0.715031	47.046357	46.392792	45.226772	0.900002	0.971231	0.976721	45.448293	up	47.046357	46.392792	0.653565	0.77987	-0.126305	48.555562	45.69544	65.211243	47.25	46.100001	43.175	42.025	50.5
RCL	2004-11-04	47.990002	48.700001	47.610001	48.700001	38.556431	2,083,000	48.250001	47.504702	48.700001	47.504702	47.508	47.226001	44.8768	0.788119	47.300764	46.563696	45.362977	1.09	0.979715	0.988049	45.448293	up	47.300764	46.563696	0.737067	0.77131	-0.034242	48.802238	45.649763	69.234089	47.4	46.105	43.277501	42.025	50.599998
RCL	2004-11-05	48.900002	48.970001	48.110001	48.450001	38.358501	1,149,800	48.607501	47.877352	48.970001	47.877352	47.878001	47.311501	45.0274	0.824534	47.47757	46.703423	45.484037	0.86	0.971164	0.975244	45.614269	up	47.47757	46.703423	0.774147	0.771877	0.00227	48.960568	45.662433	66.325759	47.535	46.285	43.2225	42.025	51.779999
RCL	2004-11-08	48.369999	48.810001	48.099998	48.450001	38.358501	1,485,800	48.4325	48.242426	48.810001	48.099998	48.218001	47.380001	45.1834	0.860416	47.627174	46.832799	45.600349	0.710003	0.952509	0.94872	45.614269	up	47.627174	46.832799	0.794376	0.776377	0.017999	49.100833	45.659168	66.325759	47.535	46.955	43.340001	42.025	51.68
RCL	2004-11-09	48.25	48.509998	48.07	48.279999	38.223904	990,300	48.277499	48.337463	48.509998	48.07	48.374001	47.4615	45.3334	0.864817	47.727609	46.939999	45.705433	0.439998	0.915901	0.897848	45.614269	up	47.727609	46.939999	0.78761	0.778623	0.008987	49.191135	45.731866	64.198919	47.535	46.970001	44.015	42.634998	51.91
RCL	2004-11-10	48.48	48.849998	48.43	48.52	38.41394	722,100	48.57	48.307481	48.849998	48.307481	48.48	47.5595	45.4778	0.868329	47.849515	47.057036	45.815808	0.569999	0.891194	0.865063	46.044811	up	47.849515	47.057036	0.792479	0.781395	0.011085	49.296158	45.822842	65.863173	47.535	46.970001	44.392501	42.969999	52.529999
RCL	2004-11-11	48.75	49.09	48.599998	49	38.793957	825,800	48.86	48.43874	49.09	48.43874	48.54	47.671	45.627	0.904055	48.026513	47.200959	45.940679	0.57	0.868252	0.835556	46.33833	up	48.026513	47.200959	0.825554	0.790226	0.035327	49.47911	45.86289	68.970005	47.780001	47.030001	44.735	43.244999	52.830002
RCL	2004-11-12	49	49.5	48.5	49.5	39.1898	703,400	49.125	48.64937	49.5	48.5	48.75	47.73	45.7776	0.98364	48.253203	47.371259	46.08026	1	0.877662	0.852001	46.443997	up	48.253203	47.371259	0.881945	0.80857	0.073375	49.697281	45.76272	71.84456	48.16	47.235001	44.735	43.244999	53.650002
RCL	2004-11-15	49.400002	49.400002	48.82	48.91	38.722687	622,900	49.132501	48.887185	49.400002	48.82	48.842	47.7485	45.9172	1.002966	48.354249	47.485239	46.19123	0.68	0.863544	0.834801	46.605599	up	48.354249	47.485239	0.869009	0.820658	0.048352	49.754432	45.742569	64.277698	48.555001	47.235001	44.737499	43.244999	53.950001
RCL	2004-11-16	48.619999	48.959999	48.330002	48.43	38.34267	456,100	48.585	49.009843	49.009843	48.330002	48.872	47.7625	46.0438	1.010789	48.365903	47.555222	46.279025	0.629997	0.846862	0.81432	46.605599	up	48.365903	47.555222	0.810681	0.818663	-0.007981	49.784078	45.740923	58.847406	48.555001	47.235001	44.737499	43.244999	53.900002
RCL	2004-11-17	48.720001	48.91	48.099998	48.169998	38.136829	1,253,200	48.474999	48.797421	48.91	48.099998	48.802	47.7585	46.1626	1.008914	48.335764	47.600761	46.353181	0.810002	0.844229	0.813889	46.605599	up	48.335764	47.600761	0.735003	0.801931	-0.066928	49.776329	45.740671	56.083531	48.785	47.235001	44.739999	43.244999	54.299999
RCL	2004-11-18	48.169998	48.790001	48.169998	48.400002	38.318928	505,700	48.3825	48.63621	48.790001	48.169998	48.682	47.837	46.2918	0.993834	48.345646	47.659964	46.433448	0.620003	0.828213	0.7945	46.605599	up	48.345646	47.659964	0.685683	0.778681	-0.092998	49.824669	45.849331	57.964372	48.785	47.235001	44.762499	43.244999	55.419998
RCL	2004-11-19	48.400002	48.43	47.990002	48.099998	38.081398	673,100	48.230001	48.509355	48.509355	47.990002	48.402	47.9015	46.4108	0.96512	48.307854	47.692559	46.498803	0.439998	0.800483	0.75905	46.605599	up	48.307854	47.692559	0.615296	0.746004	-0.130708	49.83174	45.97126	54.675166	48.745001	47.235001	45.097499	43.244999	55.25
RCL	2004-11-22	48.080002	48.099998	47.599998	47.75	37.80431	542,600	47.8825	48.369678	48.369678	47.599998	48.17	47.9415	46.5178	0.939856	48.222031	47.696814	46.54787	0.5	0.77902	0.733145	46.605599	up	48.222031	47.696814	0.525217	0.701847	-0.17663	49.821213	46.061787	51.036565	48.549999	47.235001	46.1075	43.785	55.009998
RCL	2004-11-23	47.849998	48.5	47.849998	48.330002	38.263493	680,500	48.1325	48.126089	48.5	47.849998	48.15	48.0305	46.6348	0.883757	48.238642	47.743717	46.617757	0.75	0.776947	0.73483	46.605599	up	48.238642	47.743717	0.494925	0.660462	-0.165537	49.798014	46.262986	56.234436	48.549999	47.235001	46.335	43.82	54.439999
RCL	2004-11-24	48.400002	49.599998	48.400002	49.299999	39.031448	818,400	48.925	48.129294	49.599998	48.129294	48.376	48.1705	46.749	0.849666	48.401927	47.858997	46.722943	1.269996	0.812165	0.788347	46.634959	up	48.401927	47.858997	0.542931	0.636956	-0.094025	49.869832	46.471168	63.259147	48.599998	47.285	46.387499	43.849998	54.150002
RCL	2004-11-26	49.400002	49.610001	49.299999	49.52	39.205635	179,900	49.457501	48.527147	49.610001	48.527147	48.6	48.3325	46.856	0.77592	48.573939	47.982034	46.832632	0.310002	0.776296	0.740512	47.233463	up	48.573939	47.982034	0.591905	0.627946	-0.036041	49.88434	46.78066	64.64521	48.605	47.290001	46.454999	43.849998	53.610001
RCL	2004-11-29	49.700001	49.790001	49.27	49.369999	39.086895	1,050,200	49.5325	48.992324	49.790001	48.992324	48.854	48.471	46.9518	0.693207	48.696409	48.084846	46.932136	0.520001	0.757989	0.718461	47.374617	up	48.696409	48.084846	0.611563	0.624669	-0.013106	49.857414	47.084587	62.90277	48.695	47.945	46.450001	43.9	52.849998
RCL	2004-11-30	49.57	49.799999	49.41	49.700001	39.348145	671,100	49.62	49.262412	49.799999	49.262412	49.244	48.6185	47.0724	0.61745	48.850808	48.204487	47.04068	0.43	0.734562	0.689615	47.536154	up	48.850808	48.204487	0.646321	0.628999	0.017321	49.853401	47.383599	65.129593	48.699999	47.949999	46.465001	43.9	53.25
RCL	2004-12-01	49.810001	50.209999	49.810001	50	39.585648	2,155,200	49.9575	49.441206	50.209999	49.441206	49.578	48.7435	47.1926	0.631983	49.027607	48.337488	47.156732	0.509998	0.718521	0.671653	47.99504	up	49.027607	48.337488	0.690119	0.641223	0.048895	50.007467	47.479534	67.065073	48.904999	48.154999	46.465001	43.9	53.060001
RCL	2004-12-02	50.080002	51	50.080002	50.34	39.854843	1,561,100	50.375001	49.699353	51	49.699353	49.786	48.861	47.3258	0.699382	49.229513	48.485822	47.281566	1	0.738627	0.704488	48.426537	up	49.229513	48.485822	0.743691	0.661717	0.081974	50.259765	47.462235	69.154681	49.299999	48.549999	46.465001	44	52.849998
RCL	2004-12-03	50.099998	50.73	50.099998	50.700001	40.139862	677,100	50.407499	50.037177	50.73	50.037177	50.022	48.961	47.46	0.80947	49.455742	48.649836	47.415622	0.630002	0.730868	0.697039	48.426537	up	49.455742	48.649836	0.805907	0.690555	0.115352	50.57994	47.342061	71.235679	49.299999	48.549999	46.465001	44	52.349998
RCL	2004-12-06	50.639999	51.330002	50.639999	51.259998	40.58321	890,000	50.9675	50.222338	51.330002	50.222338	50.4	49.1015	47.5992	0.948102	49.73332	48.843181	47.566382	0.690003	0.727949	0.696336	48.895993	up	49.73332	48.843181	0.890139	0.730472	0.159667	50.997704	47.205296	74.156473	49.59	48.715	46.465001	44	53.02
RCL	2004-12-07	51.310001	51.5	50.439999	50.59	40.052773	606,800	50.96	50.594919	51.5	50.439999	50.578	49.2085	47.7412	0.990514	49.865117	48.972575	47.684955	1.060001	0.751667	0.732702	48.895993	up	49.865117	48.972575	0.892542	0.762886	0.129656	51.189529	47.227471	65.576822	49.950001	48.985001	46.465001	44	53.02
RCL	2004-12-08	50.59	50.650002	50.139999	50.490002	39.973598	582,200	50.467501	50.777459	50.777459	50.139999	50.676	49.319	47.8734	1.004652	49.961253	49.084977	47.794957	0.510003	0.734405	0.710432	48.895993	up	49.961253	49.084977	0.876276	0.785564	0.090712	51.328304	47.309696	64.379609	50.385	49.16	46.465001	44	53.860001
RCL	2004-12-09	50.099998	50.59	49.959999	50.490002	39.973598	871,800	50.285	50.62248	50.62248	49.959999	50.706001	49.4175	48.0102	1.018667	50.042599	49.189053	47.900645	0.630001	0.726948	0.702389	48.895993	up	50.042599	49.189053	0.853546	0.79916	0.054386	51.454835	47.380165	64.379609	50.385	49.549999	46.467501	44	54.849998
RCL	2004-12-10	50.5	50.68	50.139999	50.5	39.981533	604,800	50.455	50.45374	50.68	50.139999	50.666	49.4925	48.1482	1.041279	50.112969	49.28616	48.002581	0.540001	0.713595	0.68615	48.895993	up	50.112969	49.28616	0.826808	0.80469	0.022118	51.575058	47.409942	64.454857	50.455	49.549999	46.675	44.035	54.619999
RCL	2004-12-13	50.639999	50.700001	50.330002	50.599998	40.060677	827,700	50.5675	50.45437	50.700001	50.330002	50.534	49.5475	48.2734	1.070341	50.187896	49.383481	48.10444	0.369999	0.689052	0.654535	48.895993	up	50.187896	49.383481	0.804415	0.804635	-0.00022	51.688182	47.406818	65.245655	50.655001	49.549999	46.7525	44.210001	53.48
RCL	2004-12-14	51.099998	51.900002	50.560001	51.779999	40.994907	1,476,600	51.335	50.510935	51.900002	50.510935	50.772	49.691	48.394	1.168282	50.432835	49.561001	48.24858	1.340001	0.735548	0.723082	49.060756	up	50.432835	49.561001	0.871834	0.818075	0.053759	52.027564	47.354436	72.905808	50.930001	49.75	46.91	44.41	52.869999
RCL	2004-12-15	51.700001	52.450001	51.549999	51.68	40.915737	1,117,800	51.845	50.922967	52.450001	50.922967	51.01	49.8535	48.4986	1.208972	50.624707	49.717964	48.383145	0.900002	0.747295	0.740774	49.777678	up	50.624707	49.717964	0.906742	0.835808	0.070934	52.271444	47.435556	71.468204	51.205	50.025	47.245	44.600001	52.360001
RCL	2004-12-16	52.639999	52.639999	51.68	51.91	41.097832	1,208,600	52.2175	51.383984	52.639999	51.383984	51.293999	50.0405	48.5946	1.22402	50.822444	49.880337	48.521453	0.959999	0.762488	0.762696	49.87191	up	50.822444	49.880337	0.942107	0.857068	0.085039	52.488541	47.59246	72.796861	51.299999	50.119999	47.2525	44.600001	52.549999
RCL	2004-12-17	51.860001	52.650002	51.82	52.529999	41.588699	435,400	52.215001	51.800742	52.650002	51.800742	51.699999	50.247	48.7114	1.279799	51.085145	50.076608	48.678651	0.830002	0.767311	0.769427	49.92672	up	51.085145	50.076608	1.008536	0.887362	0.121175	52.806597	47.687402	76.036404	51.305001	50.125	47.2525	44.685002	52.75
RCL	2004-12-20	52.650002	52.950001	52.349998	52.830002	41.826214	661,200	52.695001	52.007871	52.950001	52.007871	52.146	50.4835	48.8332	1.299057	51.353584	50.280564	48.841449	0.600003	0.75536	0.752485	50.392546	up	51.353584	50.280564	1.073021	0.924493	0.148527	53.081615	47.885385	77.436599	51.455	50.275	47.405001	44.879999	52.889999
RCL	2004-12-21	52.869999	54.200001	52.869999	53.650002	42.5802	1,387,000	53.3975	52.351436	54.200001	52.351436	52.520001	50.7785	48.9646	1.315448	51.706879	50.530152	49.03002	1.369999	0.799263	0.814236	51.092292	up	51.706879	50.530152	1.176728	0.97494	0.201788	53.409396	48.147604	80.747827	52.08	50.9	47.6975	45.084999	52.400002
RCL	2004-12-22	53.75	53.990002	53.57	53.950001	42.818291	525,800	53.815001	52.874468	53.990002	52.874468	52.974001	51.0595	49.1106	1.364237	52.051975	50.783474	49.22296	0.420002	0.772173	0.774813	51.455563	up	52.051975	50.783474	1.268501	1.033653	0.234849	53.787974	48.331026	81.800137	52.17	50.9	47.895001	45.084999	53
RCL	2004-12-23	53.900002	54.060001	53.57	53.900002	42.778614	433,000	53.857501	53.344734	54.060001	53.344734	53.372001	51.2895	49.2574	1.437767	52.336287	51.014328	49.406374	0.490001	0.752018	0.746331	51.576006	up	52.336287	51.014328	1.321959	1.091314	0.230645	54.165035	48.413966	81.005435	52.265002	50.9	47.895001	45.084999	49.349998
RCL	2004-12-27	54.400002	54.439999	53.790001	54.299999	43.096069	636,300	54.2325	53.601118	54.439999	53.601118	53.726001	51.5285	49.408	1.52291	52.638396	51.257711	49.598281	0.649998	0.744731	0.736698	51.904906	up	52.638396	51.257711	1.380686	1.149188	0.231497	54.574321	48.482679	82.472502	52.5	51.019999	48.01	45.084999	49.02
RCL	2004-12-28	54.349998	55.470001	54.349998	55.419998	43.984974	951,300	54.897499	53.916809	55.470001	53.916809	54.244	51.831	49.55	1.66576	53.066335	51.566028	49.826583	1.170002	0.775107	0.780028	52.569914	up	53.066335	51.566028	1.500307	1.219412	0.280895	55.16252	48.49948	85.7835	53.51	51.535	48.01	45.084999	47.799999
RCL	2004-12-29	55.299999	55.369999	54.73	55.25	43.850056	536,300	55.1625	54.407154	55.369999	54.407154	54.564	52.1085	49.6842	1.752121	53.402284	51.838915	50.039266	0.689998	0.769028	0.771025	52.736923	up	53.402284	51.838915	1.563368	1.288203	0.275165	55.612743	48.604258	83.214014	53.575001	51.535	47.990001	45.084999	48.27
RCL	2004-12-30	55.09	55.240002	54.709999	55.009998	43.659565	448,500	55.0125	54.784827	55.240002	54.709999	54.775999	52.359	49.8214	1.792478	53.649624	52.07381	50.234197	0.540001	0.752669	0.747923	52.736923	up	53.649624	52.07381	1.575814	1.345725	0.230089	55.943956	48.774044	79.589466	53.645001	51.66	47.8925	45.65	48.5
RCL	2004-12-31	55.110001	55.110001	54.43	54.439999	43.207188	388,600	54.7725	54.898663	55.110001	54.43	54.883999	52.564	49.9452	1.783849	53.77122	52.249083	50.39913	0.680001	0.747478	0.741131	52.736923	up	53.77122	52.249083	1.522137	1.381008	0.141129	56.131699	48.996301	71.611634	53.91	51.935002	47.8925	45.83	47.98
RCL	2005-01-03	54.650002	55.23	54.150002	54.150002	42.977028	669,200	54.545002	54.835582	55.23	54.150002	54.853999	52.7365	50.0916	1.760772	53.829494	52.389892	50.546223	1.079998	0.77123	0.775018	52.736923	up	53.829494	52.389892	1.439602	1.392727	0.046876	56.258044	49.214956	67.88345	54.17	52.370001	47.942499	45.924999	47.59
RCL	2005-01-04	54.299999	54.720001	53.599998	53.610001	42.54845	907,700	54.0575	54.690292	54.720001	53.599998	54.492	52.854	50.2276	1.735282	53.795726	52.480271	50.666371	1.120003	0.796142	0.809516	52.736923	up	53.795726	52.480271	1.315456	1.377272	-0.061817	56.324564	49.383436	61.466375	54.520001	52.370001	47.9475	46.065001	47.919998
RCL	2005-01-05	53.669998	53.779999	52.82	52.849998	41.945251	1,465,100	53.279999	54.373896	54.373896	52.82	54.012	52.967	50.3456	1.651663	53.65023	52.507658	50.752004	0.959999	0.807846	0.824564	52.736923	up	53.65023	52.507658	1.142572	1.330332	-0.187761	56.270325	49.663675	53.763294	54.145001	52.440001	48.32	46.610001	48.759998
RCL	2005-01-06	53.150002	53.290001	52.93	53.25	42.262726	1,041,000	53.155001	53.826947	53.826947	52.93	53.66	53.105	50.4796	1.545716	53.588656	52.562646	50.849964	0.440003	0.781572	0.786108	52.736923	up	53.588656	52.562646	1.02601	1.269468	-0.243458	56.196431	50.013569	56.829791	54.145001	52.640001	48.324999	46.645001	49.150002
RCL	2005-01-07	53.5	53.580002	52.849998	53.060001	42.111919	573,300	53.2475	53.490974	53.580002	52.849998	53.384	53.2335	50.6108	1.41847	53.507324	52.599487	50.936633	0.730004	0.777888	0.780498	52.736923	up	53.507324	52.599487	0.907837	1.197142	-0.289305	56.070439	50.396561	54.96506	54.145001	52.715	48.529999	46.850001	48.75
RCL	2005-01-10	53.060001	53.220001	52.669998	52.849998	41.945251	691,300	52.95	53.369237	53.369237	52.669998	53.124	53.351	50.7422	1.269645	53.406197	52.618044	51.011667	0.550003	0.761611	0.757448	52.736923	up	53.406197	52.618044	0.788154	1.115344	-0.32719	55.890291	50.811709	52.898984	54.019999	52.715	48.924999	47.245001	48.279999
RCL	2005-01-11	52.919998	52.959999	52.349998	52.349998	41.548424	976,600	52.644998	53.159618	53.159618	52.349998	52.871999	53.4385	50.8572	1.121767	53.243705	52.598188	51.06415	0.610001	0.750781	0.742704	54.883109	down	53.243705	52.598188	0.645517	1.021379	-0.375862	55.682033	51.194966	48.248749	53.795	52.715	48.924999	47.245001	47.799999
RCL	2005-01-12	52.5	53.02	52.27	53.02	42.080193	1,182,000	52.7025	52.902308	53.02	52.27	52.905999	53.5005	50.9826	1.057716	53.209289	52.629434	51.14085	0.75	0.750726	0.743433	54.8753	down	53.209289	52.629434	0.579855	0.933074	-0.353219	55.615932	51.385068	54.074742	53.75	52.715	49.1525	47.410002	47.950001
RCL	2005-01-13	53	53.419998	52.740002	53.02	42.080193	689,500	53.045	52.802404	53.419998	52.740002	52.859999	53.5675	51.093	0.97558	53.180167	52.658365	51.214542	0.679996	0.745673	0.73709	54.8753	down	53.180167	52.658365	0.521803	0.85082	-0.329017	55.51866	51.61634	54.074742	53.75	52.715	49.467501	47.495001	46.700001
RCL	2005-01-14	53.32	53.98	53.200001	53.860001	42.746868	1,043,400	53.590001	52.923702	53.98	52.923702	53.019999	53.665	51.2104	0.895353	53.284757	52.747375	51.318286	0.96	0.760983	0.759381	54.8753	down	53.284757	52.747375	0.537383	0.788132	-0.25075	55.455707	51.874293	60.534801	53.495001	52.715	49.7725	47.495001	45.82
RCL	2005-01-18	53.900002	54.880001	53.450001	54.849998	43.532589	780,800	54.270001	53.256851	54.880001	53.256851	53.419999	53.781	51.3334	0.890841	53.525564	52.903124	51.456784	1.43	0.808769	0.826443	54.8753	down	53.525564	52.903124	0.622439	0.754994	-0.132555	55.562683	51.999317	66.513344	53.575001	52.805	49.9675	47.5	46.77
RCL	2005-01-19	54.810001	55	54.43	54.619999	43.350048	3,487,300	54.715	53.763426	55	53.763426	53.874	53.8705	51.4568	0.880122	53.693938	53.0303	51.580832	0.57	0.791715	0.800798	54.8753	down	53.693938	53.0303	0.663638	0.736722	-0.073085	55.630744	52.110255	64.08444	53.635	52.900002	50.0025	47.5	47.790001
RCL	2005-01-20	54.209999	54.25	53.459999	53.48	42.445274	2,082,100	53.85	54.239213	54.25	53.459999	53.966	53.862	51.5574	0.88318	53.661025	53.063611	51.655309	1.16	0.818021	0.836718	54.8753	down	53.661025	53.063611	0.597413	0.708861	-0.111447	55.628359	52.095641	53.630566	53.635	53.015001	50.1025	47.504999	47.25
RCL	2005-01-21	53.799999	53.880001	52.869999	52.869999	41.961147	963,700	53.355	54.044606	54.044606	52.869999	53.935999	53.808	51.6492	0.910122	53.539328	53.04927	51.702944	1.010002	0.831734	0.854047	54.8753	down	53.539328	53.04927	0.490059	0.6651	-0.175042	55.628243	51.987756	49.022382	53.635	53.51	50.34	47.75	47
RCL	2005-01-24	52.790001	52.939999	52	52.360001	41.556358	1,162,000	52.5225	53.699803	53.699803	52	53.635999	53.731	51.726	0.965395	53.357893	52.998213	51.728711	0.939999	0.839467	0.862642	54.8753	down	53.357893	52.998213	0.359681	0.604016	-0.244336	55.66179	51.800209	45.502145	53.5	53.575001	50.615	48.695	47.150002
RCL	2005-01-25	52.650002	53.07	52.5	52.549999	41.707161	937,500	52.6925	53.111152	53.111152	52.5	53.176	53.6435	51.797	0.9901	53.233602	52.965012	51.760918	0.709999	0.830219	0.847378	54.8753	down	53.233602	52.965012	0.26859	0.536931	-0.268341	55.623699	51.6633	47.028259	53.5	53.645001	50.709999	48.805	46.950001
RCL	2005-01-26	52.57	52.860001	52.209999	52.75	41.865887	746,200	52.5975	52.901826	52.901826	52.209999	52.802	53.51	51.862	0.915124	53.159202	52.949085	51.799706	0.650002	0.817346	0.82764	54.8753	down	53.159202	52.949085	0.210117	0.471568	-0.261452	55.340248	51.679751	48.658108	53.5	53.735001	50.715	48.810002	46.57
RCL	2005-01-27	52.650002	53.02	52.25	52.889999	41.977009	346,600	52.7025	52.749663	53.02	52.25	52.684	53.392	51.9416	0.826849	53.117786	52.944708	51.842462	0.77	0.813965	0.821876	54.8753	down	53.117786	52.944708	0.173078	0.41187	-0.238792	55.045698	51.738301	49.82195	53.5	53.735001	50.865	48.960001	46.580002
RCL	2005-01-28	52.689999	53.07	52.150002	52.400002	41.588112	694,700	52.577501	52.726082	53.07	52.150002	52.59	53.2615	52.021	0.76142	53.007358	52.90436	51.864327	0.919998	0.821538	0.831688	54.8753	down	53.007358	52.90436	0.102998	0.350096	-0.247098	54.78434	51.738659	45.900115	53.5	53.735001	51.49	49.585001	46.299999
RCL	2005-01-31	52.619999	53.169998	52.619999	53	42.064308	920,300	52.852499	52.651791	53.169998	52.619999	52.718	53.1895	52.1176	0.710496	53.006226	52.911444	51.908863	0.769996	0.817857	0.825519	54.8753	down	53.006226	52.911444	0.094782	0.299033	-0.204251	54.610492	51.768507	50.987733	53.5	53.735001	51.535	49.585001	45.93
RCL	2005-02-01	50.75	51.200001	49.049999	49.349998	39.167431	7,596,800	50.0875	52.752145	52.752145	49.049999	52.078	52.9495	52.1366	1.082359	52.443729	52.647633	51.808515	3.950001	1.041581	1.137967	53.538902	down	52.443729	52.647633	-0.203904	0.198445	-0.40235	55.114217	50.784782	31.550004	51.65	52.26	51.582501	49.585001	45.52
RCL	2005-02-02	49.400002	49.669998	48.740002	49.02	38.905514	3,030,100	49.207501	51.419822	51.419822	48.740002	51.332	52.72	52.155	1.3805	51.917002	52.37892	51.699162	0.929996	1.033611	1.11717	52.55651	down	51.917002	52.37892	-0.461918	0.066373	-0.528291	55.480999	49.959	30.420848	51.310002	52.105002	51.759999	49.705	45.650002
RCL	2005-02-03	49.02	49.02	47.759998	47.799999	37.937237	2,195,900	48.399999	50.313661	50.313661	47.759998	50.314	52.4675	52.156	1.764029	51.283617	52.03974	51.546253	1.260002	1.049782	1.131453	51.784359	down	51.283617	52.03974	-0.756124	-0.098127	-0.657997	55.995558	48.939441	26.626767	50.464998	51.564999	52.5225	50.220001	45.349998
RCL	2005-02-04	47.810001	48.400002	47.810001	48.27	38.310268	1,969,000	48.072501	49.35683	49.35683	47.810001	49.487999	52.2185	52.1548	1.985352	50.819983	51.7605	51.417773	0.600003	1.017655	1.078308	51.339926	down	50.819983	51.7605	-0.940517	-0.266605	-0.673912	56.189204	48.247795	30.236592	50.464998	51.5	52.555	50.220001	47.169998
RCL	2005-02-07	48.549999	49.25	48.400002	48.5	38.492817	1,591,900	48.675	48.714666	49.25	48.400002	48.587999	51.9905	52.1388	2.139482	50.463063	51.518982	51.30335	0.98	1.014965	1.068477	51.339926	down	50.463063	51.518982	-1.055919	-0.424468	-0.631451	56.269464	47.711535	31.999678	50.464998	51.494999	52.6525	50.220001	47.509998
RCL	2005-02-08	48.450001	48.450001	47.790001	47.98	38.080109	1,007,800	48.167501	48.694833	48.694833	47.790001	48.314	51.747	52.108	2.307081	50.081053	51.256835	51.173023	0.709999	0.993182	1.03263	51.21789	down	50.081053	51.256835	-1.175782	-0.57473	-0.601051	56.361161	47.132838	30.144788	50.464998	51.494999	52.922501	50.220001	47.869999
RCL	2005-02-09	48.02	48.060001	47.509998	47.59	37.770584	901,600	47.795	48.431167	48.431167	47.509998	48.028	51.509	52.0724	2.480598	49.697814	50.985218	51.032512	0.550003	0.961526	0.984367	50.7381	down	49.697814	50.985218	-1.287403	-0.717265	-0.570138	56.470196	46.547803	28.796573	50.339998	51.254999	53.27	50.220001	48.099998
RCL	2005-02-10	47.900002	48.240002	47.610001	47.919998	38.03249	903,800	47.917501	48.113083	48.240002	47.610001	48.052	51.254	52.0368	2.577343	49.424304	50.758164	50.910453	0.650002	0.939274	0.95093	50.7381	down	49.424304	50.758164	-1.33386	-0.840584	-0.493276	56.408687	46.099313	31.584817	50.339998	51.254999	53.445001	50.220001	45.77
RCL	2005-02-11	47.849998	48.970001	47.849998	48.759998	38.699169	2,609,500	48.357499	48.015292	48.970001	47.849998	48.149999	51.041	52.012	2.599648	49.322103	50.610152	50.826121	1.120003	0.952184	0.967838	50.7381	down	49.322103	50.610152	-1.288049	-0.930077	-0.357972	56.240295	45.841704	38.216933	49.355	51.254999	53.292501	50.785	44.360001
RCL	2005-02-14	48.799999	49.5	48.799999	49.150002	39.00869	1,383,000	49.0625	48.186395	49.5	48.186395	48.28	50.8055	51.9882	2.543569	49.295626	50.501993	50.760391	0.740002	0.937028	0.945054	50.7381	down	49.295626	50.501993	-1.206367	-0.985335	-0.221032	55.892637	45.718362	41.073125	48.589998	51.254999	53.392501	50.785	43.799999
RCL	2005-02-15	49.099998	49.299999	48.57	48.75	38.691235	1,208,900	48.929999	48.624448	49.299999	48.57	48.434	50.5005	51.9492	2.39442	49.211684	50.372216	50.681552	0.729999	0.92224	0.923549	50.7381	down	49.211684	50.372216	-1.160532	-1.020374	-0.140158	55.28934	45.711659	39.077747	48.504999	51.254999	53.43	50.785	43.169998
RCL	2005-02-16	48.709999	48.720001	48.029999	48.279999	38.318188	1,197,000	48.435	48.777223	48.777223	48.029999	48.571999	50.1835	51.8896	2.234682	49.068347	50.217237	50.587374	0.720001	0.907794	0.903194	50.7381	down	49.068347	50.217237	-1.148889	-1.046077	-0.102812	54.652864	45.714136	36.814618	48.504999	51.254999	53.367499	50.785	43.41
RCL	2005-02-17	48.389999	48.700001	47.799999	47.799999	37.937237	999,100	48.1725	48.606111	48.700001	47.799999	48.548	49.8995	51.8338	2.153129	48.873217	50.038182	50.478065	0.900002	0.907238	0.902875	50.7381	down	48.873217	50.038182	-1.164965	-1.069855	-0.09511	54.205757	45.593242	34.61012	48.504999	51.254999	53.255	50.785	43.509998
RCL	2005-02-18	47.93	48.34	47.790001	47.950001	38.056301	834,200	48.002501	48.389305	48.389305	47.790001	48.386	49.6535	51.783	2.075543	48.731184	49.883502	50.378925	0.549999	0.881721	0.867587	50.667762	down	48.731184	49.883502	-1.152318	-1.086348	-0.065971	53.804585	45.502414	35.901861	48.504999	51.254999	53.2325	50.785	44.130001
RCL	2005-02-22	48	48.049999	46.540001	46.700001	37.064213	1,613,100	47.3225	48.195903	48.195903	46.540001	47.896	49.3705	51.7072	2.072957	48.418694	49.647687	50.234654	1.509998	0.926598	0.931828	50.090485	down	48.418694	49.647687	-1.228993	-1.114877	-0.114116	53.516415	45.224585	30.495571	48.020001	50.770001	53.2325	50.970001	44.689999
RCL	2005-02-23	46.900002	47.009998	45.82	45.82	36.365788	2,699,900	46.3875	47.759202	47.759202	45.82	47.31	49.034	51.6136	2.075903	48.018895	49.364155	50.06153	1.189998	0.945412	0.957645	49.287935	down	48.018895	49.364155	-1.34526	-1.160953	-0.184306	53.185806	44.882194	27.370738	47.66	50.41	53.105	51.145001	44.27
RCL	2005-02-24	46.009998	47.02	45.709999	46.77	37.11977	3,198,600	46.377499	47.073351	47.073351	45.709999	47.008	48.735	51.537	1.938625	47.826757	49.171995	49.93245	1.310001	0.971454	0.992881	49.287935	down	47.826757	49.171995	-1.345238	-1.19781	-0.147428	52.612251	44.857749	35.101937	47.605	50.355	53.19	51.535	43.490002
RCL	2005-02-25	46.950001	47.849998	46.799999	47.790001	38.035038	1,213,200	47.3475	46.725425	47.849998	46.725425	47.006001	48.48	51.4572	1.681722	47.821102	49.069625	49.848433	1.079998	0.979207	1.001592	49.287935	down	47.821102	49.069625	-1.248523	-1.207953	-0.04057	51.843445	45.116555	42.214349	47.605	49.98	53.267501	51.535	44
RCL	2005-02-28	47.540001	47.599998	47.099998	47.25	37.605251	1,112,300	47.372499	47.036462	47.599998	47.036462	46.866	48.2225	51.3686	1.424522	47.733241	48.934838	49.746533	0.690003	0.95855	0.970434	49.287935	down	47.733241	48.934838	-1.201597	-1.206682	0.005084	51.071543	45.373457	39.731777	47.504999	49.795	53.325001	51.535	44.560001
RCL	2005-03-01	47.299999	47.419998	46.849998	47	37.406284	2,143,600	47.142499	47.204481	47.419998	46.849998	46.926	47.9225	51.2704	0.901051	47.620434	48.791517	49.638826	0.57	0.930796	0.93039	49.287935	down	47.620434	48.791517	-1.171082	-1.199562	0.028479	49.724602	46.120398	38.600004	47.215	49.439999	53.5725	51.535	44.709999
RCL	2005-03-02	46.75	47.25	46.720001	47.150002	37.525673	1,416,100	46.967501	47.17349	47.25	46.720001	47.192001	47.8125	51.1628	0.850479	47.54806	48.669923	49.541225	0.529999	0.902168	0.890351	49.287935	down	47.54806	48.669923	-1.121863	-1.184022	0.062159	49.513458	46.111542	39.709716	47.205	49.439999	53.5375	51.535	44.25
RCL	2005-03-03	47.150002	47.259998	46.82	46.950001	37.366501	998,600	47.045	47.070495	47.259998	46.82	47.228001	47.709	51.0452	0.82125	47.456051	48.542521	49.439609	0.439998	0.869156	0.845316	49.287935	down	47.456051	48.542521	-1.08647	-1.164512	0.078041	49.3515	46.0665	38.705258	47.025	49.439999	53.5725	51.535	44.209999
RCL	2005-03-04	47.299999	47.439999	46.57	46.57	37.06406	1,964,800	46.97	47.057748	47.439999	46.57	46.984001	47.6475	50.9036	0.859252	47.319735	48.396409	49.327075	0.869999	0.869216	0.847784	49.287935	down	47.319735	48.396409	-1.076673	-1.146944	0.070271	49.366004	45.928996	36.800559	46.879999	49.439999	53.6175	51.535	44.310001
RCL	2005-03-07	46.700001	47	46.490002	46.580002	37.072021	1,306,000	46.692501	47.013874	47.013874	46.490002	46.850001	47.563	50.7562	0.877713	47.20593	48.26186	49.219347	0.509998	0.843558	0.814005	49.187017	down	47.20593	48.26186	-1.05593	-1.128741	0.072811	49.318426	45.807575	36.888593	46.779999	49.439999	53.6175	51.535	43.849998
RCL	2005-03-08	46.689999	47.290001	46.240002	46.299999	36.849167	2,656,200	46.63	46.853187	47.290001	46.240002	46.710001	47.453	50.6042	0.891847	47.066556	48.116537	49.104862	1.049999	0.858303	0.837605	49.187017	down	47.066556	48.116537	-1.049981	-1.112989	0.063008	49.236693	45.669307	35.401887	46.779999	49.439999	53.6175	51.535	43.360001
RCL	2005-03-09	46.349998	46.380001	45.759998	45.93	36.554695	1,707,900	46.104999	46.741594	46.741594	45.759998	46.466	47.3505	50.4368	0.944349	46.891701	47.954571	48.980358	0.620003	0.841282	0.815845	48.517533	down	46.891701	47.954571	-1.06287	-1.102965	0.040095	49.239197	45.461803	33.481619	46.804998	48.455	53.6175	51.535	42.599998
RCL	2005-03-10	46.18	46.400002	45	45.52	36.228382	2,448,900	45.775001	46.423297	46.423297	45	46.18	47.247	50.2388	1.026574	46.68067	47.774233	48.844658	1.400002	0.88119	0.87426	48.322782	down	46.68067	47.774233	-1.093562	-1.101085	0.007522	49.300147	45.193853	31.446122	46.299999	47.334999	51.955	51.535	41.970001
RCL	2005-03-11	45.900002	46.169998	45.349998	45.650002	36.331837	1,495,500	45.7675	46.099149	46.169998	45.349998	45.996001	47.1335	50.0468	1.072701	46.522106	47.616882	48.719377	0.82	0.87682	0.868834	48.322782	down	46.522106	47.616882	-1.094776	-1.099823	0.005047	49.278902	44.988099	32.840317	46.22	47.25	51.707502	51.535	42
RCL	2005-03-14	45.700001	45.970001	45.259998	45.349998	36.093082	1,160,100	45.57	45.933324	45.970001	45.259998	45.75	46.963	49.8536	1.071571	46.341782	47.448965	48.587245	0.710003	0.864904	0.852951	48.173853	down	46.341782	47.448965	-1.107183	-1.101295	-0.005888	49.106143	44.819858	31.260353	46.22	47.25	51.014998	51.535	42.049999
RCL	2005-03-15	46.080002	47.529999	45.98	47.169998	37.541588	3,252,500	46.69	45.751662	47.529999	45.751662	45.924	46.864	49.7082	0.942585	46.4692	47.428301	48.531666	2.180001	0.95884	0.985656	48.173853	down	46.4692	47.428301	-0.959101	-1.072856	0.113755	48.749171	44.978829	47.699367	46.265	47.25	50.982499	51.535	43.209999
RCL	2005-03-16	47.419998	48.259998	47.32	47.509998	37.812176	2,917,500	47.627499	46.220831	48.259998	46.220831	46.239999	46.802	49.5754	0.848042	46.629322	47.434352	48.491601	1.09	0.968208	0.996091	48.173853	down	46.629322	47.434352	-0.80503	-1.019291	0.214261	48.498083	45.105917	50.100187	46.629999	47.25	50.979999	51.615	42.610001
RCL	2005-03-17	47.549999	48.07	47.549999	47.869999	38.098694	932,200	47.759999	46.924165	48.07	46.924165	46.709999	46.7815	49.4606	0.814734	46.820196	47.466622	48.467224	0.560002	0.939051	0.952482	48.173853	down	46.820196	47.466622	-0.646427	-0.944718	0.298291	48.410969	45.152031	52.582197	46.629999	47.25	50.979999	51.615	42.5
RCL	2005-03-18	48.119999	48.650002	48.049999	48.099998	38.281746	1,870,000	48.23	47.342082	48.650002	47.342082	47.199998	46.7965	49.3656	0.836932	47.017088	47.513539	48.452823	0.780003	0.92769	0.935234	48.173853	down	47.017088	47.513539	-0.496451	-0.855065	0.358614	48.470364	45.122636	54.151255	46.825001	47.25	50.797499	51.49	41.849998
RCL	2005-03-21	47.849998	48	45.25	45.77	36.427345	3,301,700	46.7175	47.786041	48	45.25	47.283999	46.6875	49.216	0.820596	46.825229	47.384388	48.347614	2.849998	1.064998	1.12671	48.173853	down	46.825229	47.384388	-0.559159	-0.795884	0.236724	48.328691	45.046309	39.78773	46.825001	47.25	50.797499	51.49	41.299999
RCL	2005-03-22	45.549999	45.689999	43.759998	44.360001	35.305164	4,810,900	44.839999	47.25177	47.25177	43.759998	46.721999	46.5705	49.042	0.971637	46.445963	47.160359	48.191237	2.010002	1.132498	1.215039	48.173853	down	46.445963	47.160359	-0.714397	-0.779586	0.06519	48.513774	44.627226	33.923614	46.205	46.629999	50.304999	51.49	41.150002
RCL	2005-03-23	43.950001	44.5	43.73	43.799999	34.859474	2,716,200	43.995	46.045885	46.045885	43.73	45.979999	46.4695	48.861	1.143538	46.038892	46.911444	48.019032	0.77	1.106605	1.170535	47.626606	down	46.038892	46.911444	-0.872552	-0.798179	-0.074373	48.756575	44.182425	31.911921	46.190001	46.515	49.922499	51.49	42.02
RCL	2005-03-24	43.709999	44.029999	43.110001	43.169998	34.358074	2,157,900	43.504999	45.020442	45.020442	43.110001	45.039999	46.2895	48.6774	1.357131	45.597523	46.6343	47.828874	0.919998	1.093276	1.145482	47.006445	down	45.597523	46.6343	-1.036776	-0.845899	-0.190878	49.003762	43.575237	29.77289	45.880002	45.915001	49.879999	51.49	42.080002

Subsets and Splits

No community queries yet

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