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	2005-03-28	43.25	43.720001	43.049999	43.41	34.549072	2,885,300	43.3575	44.262721	44.262721	43.049999	44.102	46.0705	48.4852	1.452314	45.260981	46.395463	47.655585	0.670002	1.063042	1.097934	46.678801	down	45.260981	46.395463	-1.134481	-0.903615	-0.230866	48.975127	43.165872	31.652404	45.850001	45.875	49.879999	51.49	42.16
RCL	2005-03-29	43.549999	44.220001	43.349998	43.509998	34.628677	1,720,400	43.657499	43.81011	44.220001	43.349998	43.649999	45.8835	48.295	1.531093	44.991599	46.181725	47.493013	0.870003	1.049254	1.075141	46.678801	down	44.991599	46.181725	-1.190125	-0.960917	-0.229208	48.945685	42.821314	32.463442	45.850001	45.850001	49.879999	51.49	43.029999
RCL	2005-03-30	43.639999	44.18	43.580002	44.130001	35.122116	1,536,300	43.882501	43.733805	44.18	43.580002	43.603999	45.74	48.1004	1.555246	44.859046	46.029745	47.36113	0.670002	1.022164	1.034627	46.678801	down	44.859046	46.029745	-1.170699	-1.002874	-0.167826	48.850491	42.629508	37.421694	45.850001	45.850001	49.879999	51.49	42.91
RCL	2005-03-31	44.220001	44.810001	43.959999	44.689999	35.567806	2,644,200	44.42	43.808153	44.810001	43.808153	43.781999	45.617	47.8972	1.535009	44.833038	45.930505	47.25638	0.850002	1.009867	1.016164	46.678801	down	44.833038	45.930505	-1.097466	-1.021792	-0.075674	48.687018	42.546981	41.59264	45.850001	45.850001	49.395001	51.005001	42.580002
RCL	2005-04-01	44.900002	44.900002	44.060001	44.27	35.233543	2,113,100	44.532501	44.114076	44.900002	44.060001	44.002	45.483	47.6902	1.529486	44.746417	45.807504	47.139267	0.840001	0.997734	0.998548	46.678801	down	44.746417	45.807504	-1.061087	-1.029651	-0.031436	48.541971	42.424028	39.467921	45.525	45.850001	49.035	50.645001	42.759998
RCL	2005-04-04	43.990002	43.990002	43.18	43.490002	34.612751	1,158,400	43.662502	44.323289	44.323289	43.18	44.018	45.329	47.4904	1.568831	44.553123	45.635837	46.996158	1.09	1.004324	1.007693	46.608081	down	44.553123	45.635837	-1.082715	-1.040264	-0.042451	48.466661	42.191338	35.809351	44.369999	45.850001	48.98	50.59	42.330002
RCL	2005-04-05	43.700001	44.279999	43.650002	44	35.018654	1,054,000	43.907501	43.992895	44.279999	43.650002	44.116	45.2	47.313	1.566622	44.468027	45.514664	46.878662	0.789997	0.989015	0.985924	46.608081	down	44.468027	45.514664	-1.046638	-1.041539	-0.005099	48.333243	42.066756	39.742479	43.975001	45.850001	48.7925	50.59	42.490002
RCL	2005-04-06	44.259998	44.779999	44.18	44.560001	35.464348	929,400	44.445	43.950198	44.779999	43.950198	44.202	45.113	47.157	1.550552	44.482177	45.443948	46.787734	0.779999	0.974085	0.965331	46.608081	down	44.482177	45.443948	-0.961772	-1.025585	0.063813	48.214103	42.011896	43.8135	43.975001	45.850001	48.65	50.59	42.700001
RCL	2005-04-07	44.299999	44.720001	43.849998	44.709999	35.58371	2,340,800	44.394999	44.197599	44.720001	43.849998	44.206	45.052	47.0002	1.540685	44.517226	45.389582	46.706254	0.870003	0.966651	0.955798	46.608081	down	44.517226	45.389582	-0.872356	-0.994939	0.122584	48.133369	41.97063	44.887546	43.975001	45.850001	48.327499	50.59	42.880001
RCL	2005-04-08	45.029999	45.18	43.939999	44.25	35.217625	1,695,000	44.6	44.296299	45.18	43.939999	44.202	44.9885	46.8302	1.546542	44.476114	45.305168	46.60993	1.240001	0.986176	0.984219	46.608081	down	44.476114	45.305168	-0.829054	-0.961762	0.132708	48.081583	41.895416	42.222001	44.18	45.850001	48.322499	50.59	43.950001
RCL	2005-04-11	44.25	44.509998	44.02	44.209999	35.185791	669,300	44.247499	44.448149	44.509998	44.02	44.346	44.916499	46.6566	1.547644	44.435174	45.224045	46.515816	0.489998	0.950735	0.934797	46.608081	down	44.435174	45.224045	-0.788871	-0.927184	0.138313	48.011787	41.821212	41.9885	44.18	45.850001	48.232499	50.59	44.689999
RCL	2005-04-12	44.209999	44.310001	43.549999	44.310001	35.265369	1,387,900	44.095	44.347824	44.347824	43.549999	44.408	44.8645	46.4948	1.549782	44.415916	45.156338	46.429313	0.760002	0.937111	0.917317	46.608081	down	44.415916	45.156338	-0.740421	-0.889832	0.14941	47.964064	41.764935	42.839576	44.18	45.850001	48.159999	50.59	45.279999
RCL	2005-04-13	44.25	44.380001	43.599998	43.849998	34.899273	1,836,800	44.019999	44.221412	44.380001	43.599998	44.265999	44.6985	46.3118	1.465344	44.328852	45.059572	46.328163	0.780003	0.925889	0.903586	46.608081	down	44.328852	45.059572	-0.73072	-0.858009	0.127289	47.629188	41.767811	39.937107	44.18	45.850001	48.109999	50.59	45.25
RCL	2005-04-14	43.849998	44.02	43.330002	43.360001	34.509293	1,329,100	43.64	44.120706	44.120706	43.330002	43.996	44.491	46.192	1.334233	44.179798	44.933678	46.211765	0.689998	0.90904	0.882227	46.321682	down	44.179798	44.933678	-0.75388	-0.837183	0.083304	47.159465	41.822534	37.056991	44.18	45.850001	48.109999	50.59	45.07
RCL	2005-04-15	43.23	43.23	42.549999	42.599998	33.9044	2,455,200	42.902499	43.880353	43.880353	42.549999	43.665999	44.2275	46.0636	1.137702	43.936752	44.760813	46.070127	0.810002	0.901966	0.875004	45.515013	down	43.936752	44.760813	-0.824061	-0.834559	0.010498	46.502905	41.952095	33.07304	43.865	45.600001	47.629999	50.59	45.439999
RCL	2005-04-18	42.5	42.959999	41.970001	41.970001	33.403011	1,531,500	42.35	43.391426	43.391426	41.970001	43.218	43.921	45.947	0.821237	43.634175	44.554086	45.909338	0.989998	0.908254	0.886504	45.124511	down	43.634175	44.554086	-0.919911	-0.851629	-0.068282	45.563474	42.278525	30.176858	43.575001	45.310002	46.817499	50.235001	45.380001
RCL	2005-04-19	42	42.299999	41.880001	42	33.426895	2,176,800	42.045	42.870713	42.870713	41.880001	42.756	43.7325	45.8216	0.807041	43.382763	44.364894	45.75603	0.419998	0.873378	0.839853	44.60956	down	43.382763	44.364894	-0.982131	-0.87773	-0.104401	45.346581	42.118419	30.489004	43.530001	45.265002	46.735	50.235001	44.900002
RCL	2005-04-20	42.150002	42.549999	41.779999	42.049999	33.466686	2,731,300	42.1325	42.457857	42.549999	41.779999	42.396	43.617	45.6926	0.87495	43.177723	44.193421	45.610696	0.77	0.865994	0.832868	44.60956	down	43.177723	44.193421	-1.015698	-0.905323	-0.110375	45.3669	41.867099	31.04233	43.48	45.215001	46.735	50.185	44.810001
RCL	2005-04-21	43.5	43.650002	42.650002	43.209999	34.389904	3,838,700	43.252501	42.295178	43.650002	42.295178	42.365999	43.5875	45.5972	0.878395	43.182688	44.120574	45.516551	1.600003	0.918423	0.909581	44.60956	down	43.182688	44.120574	-0.937886	-0.911836	-0.02605	45.34429	41.83071	42.481971	43.144999	45.215001	46.7575	50.120001	44.860001
RCL	2005-04-22	43.400002	43.5	42.220001	42.610001	33.912384	2,215,000	42.932501	42.773839	43.5	42.220001	42.368	43.5595	45.4976	0.901037	43.094582	44.00868	45.402568	1.279999	0.94425	0.946623	44.60956	down	43.094582	44.00868	-0.914098	-0.912288	-0.001809	45.361574	41.757425	38.888399	43.08	45.215001	46.94	50.115	46.110001
RCL	2005-04-25	42.700001	42.869999	42.450001	42.5	33.824829	2,223,500	42.63	42.85317	42.869999	42.450001	42.474	43.514	45.3892	0.931447	43.003108	43.896926	45.288742	0.419998	0.906803	0.893961	44.60956	down	43.003108	43.896926	-0.893818	-0.908594	0.014776	45.376894	41.651106	38.249577	43.08	45.215001	46.94	50.115	46.16
RCL	2005-04-26	42.150002	42.16	41.720001	41.849998	33.307526	1,220,900	41.97	42.741585	42.741585	41.720001	42.443999	43.431	45.251	1.003032	42.825707	43.745302	45.15389	0.779999	0.897746	0.882564	44.587694	down	42.825707	43.745302	-0.919595	-0.910794	-0.008801	45.437064	41.424936	34.629568	42.870001	44.860001	47.037501	50	46.279999
RCL	2005-04-27	41.259998	41.34	40.970001	41.299999	32.869778	1,927,200	41.2175	42.355793	42.355793	40.970001	42.293999	43.2895	45.094	1.094664	42.590982	43.564168	45.002757	0.879997	0.896478	0.882308	43.801924	down	42.590982	43.564168	-0.973186	-0.923273	-0.049913	45.478828	41.100171	31.880182	42.310002	43.33	47.037501	50	46.439999
RCL	2005-04-28	40.779999	41.650002	40.720001	41.150002	32.750397	946,400	41.075001	41.786646	41.786646	40.720001	41.882	43.1125	44.942	1.14149	42.369293	43.385341	44.851668	0.930001	0.898873	0.887077	43.801924	down	42.369293	43.385341	-1.016048	-0.941828	-0.07422	45.395479	40.829521	31.153735	42.185002	42.950001	46.4175	49.379999	46.52
RCL	2005-04-29	41.18	42.040001	40.869999	42.02	33.442814	1,764,200	41.5275	41.430824	42.040001	40.869999	41.764	43	44.8168	1.132245	42.315556	43.284205	44.740622	1.170002	0.918239	0.91537	43.801924	down	42.315556	43.284205	-0.968649	-0.947192	-0.021457	45.26449	40.73551	39.731844	42.185002	42.950001	46.3525	49.365	46.400002
RCL	2005-05-02	42.369999	42.43	41.700001	42.080002	33.490574	886,900	42.145001	41.479162	42.43	41.479162	41.68	42.9295	44.7024	1.143966	42.279317	43.195005	44.636284	0.729999	0.904793	0.896832	43.801924	down	42.279317	43.195005	-0.915688	-0.940891	0.025203	45.217431	40.641569	40.284469	42.185002	42.950001	45.897501	49.055001	45.91
RCL	2005-05-03	41.900002	42.349998	41.810001	42.16	33.554234	1,231,500	42.055	41.812081	42.349998	41.810001	41.742001	42.8375	44.5866	1.127208	42.26096	43.118338	44.539175	0.539997	0.878736	0.861149	43.801924	down	42.26096	43.118338	-0.857377	-0.924188	0.066811	45.091916	40.583083	41.060444	42.185002	42.950001	45.8625	49.025	45.93
RCL	2005-05-04	42.220001	43.23	42.189999	43.029999	34.246639	861,000	42.6675	41.933541	43.23	41.933541	42.088001	42.761	44.5132	1.053675	42.379274	43.111794	44.479992	1.07	0.892398	0.882034	43.801924	down	42.379274	43.111794	-0.73252	-0.885855	0.153335	44.868349	40.653651	48.845605	42.110001	42.950001	45.850001	49.025	45.439999
RCL	2005-05-05	43.099998	43.59	42.91	42.91	34.151138	589,300	43.1275	42.30052	43.59	42.30052	42.44	42.671	44.455	0.950235	42.460924	43.096846	44.418423	0.68	0.877227	0.861831	43.801924	down	42.460924	43.096846	-0.635922	-0.835868	0.199946	44.571469	40.770531	47.905684	42.155001	42.950001	45.850001	49.025	45.599998
RCL	2005-05-06	42.950001	43.07	42.540001	42.580002	33.888489	755,800	42.785001	42.71401	43.07	42.540001	42.552001	42.5875	44.3712	0.874539	42.479244	43.058561	44.346328	0.529999	0.852425	0.828647	43.801924	down	42.479244	43.058561	-0.579318	-0.784558	0.20524	44.336579	40.838421	45.322822	42.155001	42.950001	45.850001	49.025	45.98
RCL	2005-05-09	42.549999	42.779999	42.360001	42.759998	34.031761	794,600	42.612499	42.749505	42.779999	42.360001	42.688	42.515	44.2706	0.78886	42.522437	43.036446	44.284119	0.419998	0.821537	0.787783	43.801924	down	42.522437	43.036446	-0.514009	-0.730448	0.216439	44.092719	40.93728	47.0013	42.155001	42.950001	45.6875	49.025	46.41
RCL	2005-05-10	42.400002	42.73	42.169998	42.330002	33.689545	558,500	42.407501	42.681002	42.73	42.169998	42.722	42.416	44.1722	0.666486	42.492831	42.984116	44.207487	0.59	0.804999	0.768004	43.801924	down	42.492831	42.984116	-0.491285	-0.682616	0.191331	43.748972	41.083028	43.56102	42.155001	42.950001	45.11	49.025	47.740002
RCL	2005-05-11	42.400002	42.509998	41.900002	42.490002	33.816875	848,600	42.325001	42.544251	42.544251	41.900002	42.614001	42.348	44.082	0.57567	42.492396	42.947515	44.140135	0.609996	0.79107	0.752203	43.801924	down	42.492396	42.947515	-0.455119	-0.637116	0.181997	43.49934	41.196661	45.169251	42.23	42.950001	44.912501	48.65	47.68
RCL	2005-05-12	42.419998	42.75	42.049999	42.700001	33.984005	844,300	42.48	42.434626	42.75	42.049999	42.572001	42.315	43.993	0.531854	42.524335	42.929181	44.083659	0.700001	0.784565	0.746983	43.801924	down	42.524335	42.929181	-0.404846	-0.590662	0.185817	43.378707	41.251293	47.292136	42.645001	42.950001	44.912501	48.465	47.27
RCL	2005-05-13	42.700001	43.23	42.59	42.880001	34.127274	993,100	42.850001	42.457313	43.23	42.457313	42.632001	42.329	43.9116	0.543312	42.579053	42.925538	44.036457	0.64	0.774239	0.736285	43.801924	down	42.579053	42.925538	-0.346485	-0.541827	0.195342	43.415625	41.242376	49.110863	42.700001	42.950001	44.912501	48.109999	47.41
RCL	2005-05-16	42.880001	43.990002	42.880001	43.950001	34.978867	1,461,500	43.425001	42.653657	43.990002	42.653657	42.870001	42.428	43.8592	0.645279	42.789968	43.001424	44.033066	1.110001	0.798222	0.773656	41.114032	up	42.789968	43.001424	-0.211456	-0.475753	0.264297	43.718559	41.137442	58.318206	42.945002	42.615	45.015	48.109999	47.59
RCL	2005-05-17	43.950001	44.939999	43.950001	44.689999	35.567806	1,435,100	44.3825	43.039329	44.939999	43.039329	43.342001	42.5625	43.8214	0.810554	43.082281	43.126504	44.058829	0.989998	0.81192	0.795291	42.059128	up	43.082281	43.126504	-0.044223	-0.389447	0.345224	44.183609	40.941392	63.267982	43.420001	42.83	45.015	48.109999	47.68
RCL	2005-05-18	44.599998	45.619999	44.41	45.279999	36.037365	2,510,300	44.977499	43.710914	45.619999	43.710914	43.9	42.724	43.801	1.002194	43.420391	43.286022	44.106718	1.209999	0.840355	0.836761	42.504715	up	43.420391	43.286022	0.134369	-0.284684	0.419053	44.728388	40.719612	66.666759	43.760001	43.17	45.015	48.109999	47.200001
RCL	2005-05-19	45.330002	45.439999	45.119999	45.25	36.013515	1,364,900	45.285	44.344207	45.439999	44.344207	44.41	42.826	43.7874	1.147534	43.701869	43.431502	44.151552	0.32	0.803186	0.785085	42.924743	up	43.701869	43.431502	0.270368	-0.173673	0.444041	45.121069	40.530932	66.330688	43.760001	43.17	45.015	48.109999	47.18
RCL	2005-05-20	45	45.240002	44.810001	45.07	35.870239	887,400	45.030001	44.814603	45.240002	44.810001	44.848	42.949	43.7784	1.250393	43.912351	43.552872	44.18757	0.439999	0.777244	0.750577	42.924743	up	43.912351	43.552872	0.359479	-0.067043	0.426522	45.449786	40.448214	64.238184	43.760001	43.17	45.015	48.109999	47.849998
RCL	2005-05-23	45.200001	45.619999	45	45.439999	36.164719	1,449,100	45.315	44.922302	45.619999	44.922302	45.145999	43.096	43.7742	1.362611	44.147374	43.692659	44.236685	0.619999	0.766013	0.737519	43.097443	up	44.147374	43.692659	0.454715	0.037309	0.417406	45.821222	40.370778	66.572544	43.760001	43.17	44.7325	46.875	48.720001
RCL	2005-05-24	45.25	45.5	45.040001	45.380001	36.116974	1,756,800	45.292501	45.118651	45.5	45.040001	45.284	43.2725	43.7748	1.420129	44.337009	43.817648	44.281521	0.459999	0.744154	0.709767	43.1407	up	44.337009	43.817648	0.519361	0.133719	0.385642	46.112758	40.432243	65.822232	43.834999	43.17	44.442501	45.82	48.360001
RCL	2005-05-25	45.32	45.549999	44.900002	44.900002	35.734943	1,521,400	45.167501	45.205576	45.549999	44.900002	45.208	43.452501	43.7294	1.384663	44.423623	43.897822	44.305775	0.649997	0.737429	0.70379	43.1407	up	44.423623	43.897822	0.525801	0.212136	0.313666	46.221827	40.683174	59.996375	44.105	43.17	44.397501	45.690001	48.720001
RCL	2005-05-26	44.52	45.360001	44.419998	44.810001	35.663311	3,230,000	44.7775	45.186538	45.360001	44.419998	45.120001	43.6355	43.6754	1.303842	44.483066	43.965391	44.325548	0.940003	0.751899	0.727411	43.1407	up	44.483066	43.965391	0.517675	0.273243	0.244432	46.243185	41.027816	58.942932	44.25	43.17	44.3475	45.64	48.939999
RCL	2005-05-27	45.029999	45.049999	44.369999	44.860001	35.703102	1,326,400	44.8275	44.982019	45.049999	44.369999	45.078001	43.777501	43.6152	1.272924	44.541056	44.031658	44.346507	0.68	0.746763	0.72267	43.1407	up	44.541056	44.031658	0.509398	0.320474	0.188923	46.323348	41.231653	59.36975	44.785	43.17	44.18	45.64	48.150002
RCL	2005-05-31	44.799999	46.150002	44.580002	46.110001	36.697964	2,505,300	45.410001	44.904759	46.150002	44.580002	45.212001	43.979	43.5754	1.308542	44.782432	44.185609	44.415664	1.57	0.805566	0.807403	43.1407	up	44.782432	44.185609	0.596823	0.375744	0.221079	46.596085	41.361916	68.25476	45.260001	43.435002	44.1475	45.64	47.950001
RCL	2005-06-01	45.950001	46.16	45.720001	46.16	36.73774	1,804,500	45.997501	45.15738	46.16	45.15738	45.368001	44.179	43.5832	1.32151	44.994366	44.331861	44.484069	0.439999	0.779454	0.770663	43.628012	up	44.994366	44.331861	0.662505	0.433096	0.229409	46.82202	41.535981	68.551005	45.265	43.440001	44.1475	45.64	48.98
RCL	2005-06-02	45.950001	46.299999	45.860001	46.279999	36.833248	1,174,700	46.0975	45.57744	46.299999	45.57744	45.644	44.3415	43.6216	1.371653	45.192155	44.476167	44.554498	0.439998	0.755207	0.737596	43.867211	up	45.192155	44.476167	0.715988	0.489675	0.226314	47.084807	41.598193	69.291683	45.334999	43.51	43.865001	45.610001	49.189999
RCL	2005-06-03	46.34	46.869999	46.060001	46.439999	36.960587	1,701,200	46.4275	45.83747	46.869999	45.83747	45.97	44.518	43.6744	1.40448	45.384131	44.621636	44.628439	0.809998	0.75912	0.744836	44.230491	up	45.384131	44.621636	0.762495	0.544239	0.218256	47.326959	41.709041	70.29621	45.619999	43.795	42.820001	45.235001	48.77
RCL	2005-06-06	46.369999	46.799999	46.060001	46.52	37.024261	2,383,300	46.4375	46.132485	46.799999	46.060001	46.302	44.715	43.7414	1.394626	45.55888	44.762256	44.702618	0.739998	0.757755	0.744353	44.230491	up	45.55888	44.762256	0.796625	0.594716	0.201909	47.504253	41.925747	70.810366	45.619999	43.869999	42.567501	45.110001	48.580002
RCL	2005-06-07	46.48	47.130001	46.259998	46.400002	36.928772	1,614,700	46.5675	46.284992	47.130001	46.259998	46.36	44.897001	43.8012	1.363227	45.688284	44.88357	44.769182	0.870003	0.765772	0.756918	44.424247	up	45.688284	44.88357	0.804713	0.636715	0.167998	47.623455	42.170546	68.884322	45.75	44.415001	42.567501	45.01	48.23
RCL	2005-06-08	46.349998	46.919998	45.91	45.91	36.641438	1,508,200	46.272499	46.426246	46.919998	45.91	46.31	45.076	43.8492	1.237682	45.722394	44.959602	44.81392	1.009998	0.783217	0.782226	44.424247	up	45.722394	44.959602	0.762792	0.661931	0.100861	47.551364	42.600637	61.525124	45.75	44.470001	42.567501	44.720001	48.369999
RCL	2005-06-09	45.939999	46.080002	45.23	45.93	36.657406	1,185,200	45.795	46.349373	46.349373	45.23	46.24	45.248	43.8852	1.089556	45.754333	45.031483	44.857688	0.850002	0.787987	0.789003	44.424247	up	45.754333	45.031483	0.72285	0.674114	0.048735	47.427112	43.068889	61.704957	45.75	44.515002	42.567501	44.710001	48.720001
RCL	2005-06-10	45.919998	46.02	45.139999	45.439999	36.266323	1,404,300	45.629999	46.072186	46.072186	45.139999	46.04	45.385	43.9002	0.909734	45.705974	45.061744	44.880524	0.880001	0.79456	0.798103	44.424247	up	45.705974	45.061744	0.64423	0.668138	-0.023907	47.204467	43.565533	54.930738	45.855002	44.515002	42.530001	44.685002	49.040001
RCL	2005-06-13	45.43	46.209999	45.25	45.599998	36.394012	1,239,400	45.622499	45.851093	46.209999	45.25	45.856	45.521	43.9268	0.693047	45.68967	45.101615	44.908738	0.959999	0.806377	0.814293	44.424247	up	45.68967	45.101615	0.588056	0.652121	-0.064066	46.907095	44.134906	56.605967	46.135	44.515002	42.552501	44.685002	49.080002
RCL	2005-06-14	45.740002	46.060001	45.549999	45.98	36.697315	925,100	45.832501	45.736796	46.060001	45.549999	45.771999	45.6225	43.9766	0.592167	45.734336	45.16668	44.950748	0.510002	0.785207	0.783864	44.424247	up	45.734336	45.16668	0.567656	0.635228	-0.067572	46.806834	44.438166	60.373308	46.135	44.515002	42.552501	44.685002	48.779999
RCL	2005-06-15	45.849998	46.59	45.77	46.41	37.040501	1,599,400	46.155	45.784648	46.59	45.77	45.871999	45.7085	44.0248	0.574239	45.838285	45.258778	45.007974	0.82	0.787692	0.787477	44.424247	up	45.838285	45.258778	0.579507	0.624084	-0.044577	46.856977	44.560023	64.164577	46.135	44.515002	42.552501	44.685002	48.41
RCL	2005-06-16	46.349998	48.060001	46.029999	47.740002	38.101982	2,931,300	47.045	45.969824	48.060001	45.969824	46.234	45.8315	44.0884	0.722061	46.130856	45.442572	45.115112	2.030002	0.876429	0.91173	44.424247	up	46.130856	45.442572	0.688284	0.636924	0.05136	47.275621	44.387379	72.824937	46.6	44.980002	42.552501	44.685002	48.169998
RCL	2005-06-17	47.790001	48.099998	47.560001	47.68	38.054096	2,070,700	47.7825	46.507412	48.099998	46.507412	46.682	45.953	44.1478	0.817236	46.369186	45.608308	45.215696	0.539997	0.852398	0.874556	45.20633	up	46.369186	45.608308	0.760879	0.661715	0.099164	47.587472	44.318528	71.97979	46.619999	45.074999	42.59	44.685002	47.5
RCL	2005-06-20	47.349998	47.380001	46.91	47.27	37.726871	1,104,700	47.2275	47.144956	47.380001	46.91	47.016	46.063	44.2082	0.839875	46.507773	45.731396	45.296257	0.77	0.846512	0.864101	45.20633	up	46.507773	45.731396	0.776377	0.684647	0.09173	47.742751	44.38325	66.316409	46.619999	45.344999	42.797501	44.685002	45.5
RCL	2005-06-21	47.299999	47.57	47.18	47.41	37.838612	734,800	47.365	47.186228	47.57	47.18	47.302	46.1615	44.2722	0.877636	46.646577	45.855737	45.379149	0.39	0.813904	0.816691	45.20633	up	46.646577	45.855737	0.79084	0.705886	0.084954	47.916772	44.406228	67.263574	46.619999	45.49	42.825001	44.685002	45.400002
RCL	2005-06-22	47.630001	47.98	47.299999	47.59	37.982269	2,230,100	47.625	47.275614	47.98	47.275614	47.538	46.272	44.3378	0.912496	46.791719	45.984201	45.465849	0.680001	0.80434	0.803022	45.230934	up	46.791719	45.984201	0.807518	0.726212	0.081306	48.096992	44.447009	68.490389	46.619999	46.025	42.780001	44.685002	45.450001
RCL	2005-06-23	47.700001	48.299999	47.52	47.68	38.054096	1,900,800	47.8	47.450307	48.299999	47.450307	47.526	46.411	44.4144	0.9042	46.928378	46.109816	45.552678	0.779999	0.802601	0.800719	45.507841	up	46.928378	46.109816	0.818562	0.744682	0.07388	48.219401	44.6026	69.113649	46.775	46.334999	43.125	44.685002	45.080002
RCL	2005-06-24	47.470001	47.75	47.200001	47.200001	37.671009	732,200	47.405001	47.625153	47.75	47.200001	47.43	46.5305	44.4912	0.836902	46.970166	46.19057	45.617279	0.549999	0.784558	0.775647	45.507841	up	46.970166	46.19057	0.779596	0.751665	0.027931	48.204305	44.856696	62.06282	46.924999	46.334999	43.465	44.685002	45.049999
RCL	2005-06-27	47	47.299999	46.73	47.18	37.655048	1,202,300	47.0525	47.515077	47.515077	46.73	47.412	46.6465	44.5828	0.749381	47.002448	46.263861	45.678563	0.569999	0.769233	0.755083	45.507841	up	47.002448	46.263861	0.738587	0.749049	-0.010463	48.145262	45.147738	61.779993	47.035	46.334999	43.465	44.685002	45.200001
RCL	2005-06-28	47.130001	48.240002	46.73	47.849998	38.18977	1,289,500	47.4875	47.283788	48.240002	46.73	47.5	46.7335	44.7004	0.78402	47.13284	46.381353	45.763717	1.510002	0.822145	0.830575	45.507841	up	47.13284	46.381353	0.751488	0.749537	0.001951	48.30154	45.16546	67.176152	47.164999	46.334999	43.465	44.685002	45.740002
RCL	2005-06-29	48.299999	49	47.93	48.720001	38.88414	1,690,800	48.4875	47.385644	49	47.385644	47.726	46.8615	44.8348	0.887595	47.377019	46.554586	45.87965	1.150002	0.845563	0.862517	45.877448	up	47.377019	46.554586	0.822433	0.764116	0.058317	48.63669	45.08631	72.588219	47.865	46.685	43.465	44.685002	45.73
RCL	2005-06-30	48.849998	48.849998	48.099998	48.360001	38.596817	1,097,200	48.539999	47.936572	48.849998	47.936572	47.862	46.9655	44.961	0.93639	47.528247	46.688321	45.976918	0.75	0.838737	0.851266	45.921201	up	47.528247	46.688321	0.839926	0.779278	0.060648	48.838281	45.092719	67.619845	47.865	46.685	43.5025	44.685002	45.630001
RCL	2005-07-01	48.080002	49	48.029999	48.720001	38.88414	752,100	48.457501	48.238285	49	48.029999	48.166	47.0795	45.0712	1.005299	47.711594	46.838815	46.08449	0.970001	0.848113	0.863139	45.925582	up	47.711594	46.838815	0.872778	0.797978	0.0748	49.090099	45.068901	69.842768	47.865	46.685	43.6375	44.685002	46.18
RCL	2005-07-05	48.509998	49.040001	48.299999	48.939999	39.059723	827,700	48.697499	48.347893	49.040001	48.299999	48.518	47.2005	45.1978	1.077461	47.900579	46.994459	46.196471	0.740002	0.840391	0.850825	46.117524	up	47.900579	46.994459	0.906121	0.819607	0.086514	49.355421	45.045579	71.146374	47.885001	46.705	43.71	44.685002	45.360001
RCL	2005-07-06	48.849998	48.919998	48.150002	48.150002	38.429222	583,900	48.5175	48.522696	48.919998	48.150002	48.578001	47.288	45.3108	1.080086	47.938952	47.080054	46.27308	0.789997	0.836791	0.844743	46.117524	up	47.938952	47.080054	0.858897	0.827465	0.031433	49.448173	45.127828	60.956545	47.885001	46.810002	43.9775	44.685002	45.25
RCL	2005-07-07	46.310001	48.25	46.310001	47.950001	38.269596	2,492,100	47.205001	48.520098	48.520098	46.310001	48.424001	47.39	45.4328	1.038633	47.940652	47.144495	46.338842	1.939999	0.915592	0.954268	46.117524	up	47.940652	47.144495	0.796157	0.821203	-0.025046	49.467266	45.312734	58.66573	47.675001	47.09	44.347501	44.685002	44.91
RCL	2005-07-08	47.900002	49.32	47.900002	48.98	39.091652	2,554,100	48.525001	47.862549	49.32	47.862549	48.548001	47.5425	45.5864	1.036893	48.100551	47.280458	46.442416	1.419998	0.951621	1.000841	46.117524	up	48.100551	47.280458	0.820093	0.820981	-0.000888	49.616286	45.468714	65.795048	47.815001	47.23	44.3525	44.685002	44.779999
RCL	2005-07-11	49.099998	49.470001	48.919998	49.189999	39.259251	835,700	49.169999	48.193775	49.470001	48.193775	48.642	47.73	45.7472	0.973826	48.268159	47.421906	46.550165	0.550003	0.922934	0.955757	46.327727	up	48.268159	47.421906	0.846253	0.826036	0.020217	49.677652	45.782348	67.043146	47.890001	47.305	44.4225	44.360001	44.029999
RCL	2005-07-12	49.23	49.290001	48.650002	48.77	38.924049	830,700	48.985001	48.681887	49.290001	48.650002	48.608	47.8885	45.8822	0.860253	48.345365	47.521765	46.637217	0.639999	0.902724	0.924182	46.327727	up	48.345365	47.521765	0.823601	0.825549	-0.001948	49.609005	46.167995	62.158054	47.890001	47.305	44.7075	43.795	43.970001
RCL	2005-07-13	48.630001	48.700001	48.220001	48.580002	38.772415	957,200	48.532501	48.833444	48.833444	48.220001	48.694	48.0185	46.0122	0.745458	48.381463	47.600152	46.713405	0.549999	0.87753	0.886763	46.327727	up	48.381463	47.600152	0.781311	0.816701	-0.03539	49.509417	46.527584	60.027209	47.890001	47.305	44.744999	43.795	44.400002
RCL	2005-07-14	48.66	48.869999	48.169998	48.23	38.493061	885,600	48.482499	48.682973	48.869999	48.169998	48.75	48.1095	46.1336	0.642786	48.358161	47.646808	46.772879	0.700001	0.864849	0.868087	46.327727	up	48.358161	47.646808	0.711353	0.795631	-0.084278	49.395072	46.823929	56.204825	47.890001	47.305	45.082501	43.925001	44.610001
RCL	2005-07-15	48.240002	48.549999	47.830002	48.369999	38.604794	840,300	48.247501	48.582736	48.582736	47.830002	48.628	48.141	46.2404	0.639152	48.359982	47.700378	46.835511	0.719997	0.854502	0.853278	46.327727	up	48.359982	47.700378	0.659605	0.768426	-0.108821	49.419303	46.862697	57.374053	47.890001	47.305	45.110001	43.925001	44.84
RCL	2005-07-18	48.419998	49.02	48.34	48.720001	38.88414	774,400	48.625	48.415118	49.02	48.34	48.534	48.193	46.3566	0.641971	48.41537	47.775905	46.909413	0.68	0.842038	0.83595	46.327727	up	48.41537	47.775905	0.639465	0.742634	-0.103169	49.476943	46.909057	60.232509	47.890001	47.305	45.132501	43.925001	45.029999
RCL	2005-07-19	48.860001	49.09	48.490002	49.040001	39.139538	902,900	48.870001	48.520059	49.09	48.490002	48.588001	48.2815	46.4858	0.629923	48.511467	47.869542	46.992965	0.599998	0.824749	0.812355	46.352936	up	48.511467	47.869542	0.641925	0.722492	-0.080567	49.541346	47.021654	62.695606	47.890001	47.360001	45.185002	43.925001	44.48
RCL	2005-07-20	48.93	49.290001	48.66	49.080002	39.171467	698,500	48.990001	48.69503	49.290001	48.66	48.688001	48.365	46.6122	0.618908	48.598934	47.959206	47.07481	0.630001	0.810839	0.79412	46.592642	up	48.598934	47.959206	0.639728	0.705939	-0.066211	49.602817	47.127184	63.004076	48.650002	47.51	45.325001	43.925001	44.02
RCL	2005-07-21	49.169998	49.189999	48.709999	48.779999	38.932022	703,600	48.962499	48.842515	49.189999	48.709999	48.798	48.4245	46.7412	0.597305	48.62679	48.020005	47.14168	0.48	0.787207	0.762708	46.661876	up	48.62679	48.020005	0.606785	0.686108	-0.079324	49.619111	47.22989	59.059656	48.650002	47.620001	45.325001	43.925001	43.689999
RCL	2005-07-22	48.779999	48.889999	48.119999	48.41	38.636726	491,600	48.549999	48.902507	48.902507	48.119999	48.806001	48.461	46.8596	0.571148	48.593438	48.048894	47.191418	0.77	0.785978	0.763437	46.661876	up	48.593438	48.048894	0.544544	0.657796	-0.113251	49.603295	47.318705	54.525718	48.560002	47.75	45.325001	43.925001	43.959999
RCL	2005-07-25	48.529999	48.799999	47.959999	48.169998	38.445171	890,600	48.364999	48.726253	48.799999	47.959999	48.696	48.5095	46.969	0.494469	48.528293	48.057864	47.229794	0.84	0.789837	0.771093	46.661876	up	48.528293	48.057864	0.470429	0.620322	-0.149893	49.498439	47.520562	51.750494	48.560002	47.890001	45.790001	44.390001	43.41
RCL	2005-07-26	48.25	48.290001	47.5	47.5	37.910446	908,600	47.885	48.545626	48.545626	47.5	48.388	48.5255	47.0614	0.452589	48.370094	48.016541	47.24039	0.790001	0.789849	0.772984	46.661876	up	48.370094	48.016541	0.353553	0.566968	-0.213415	49.430678	47.620322	44.882675	48.395001	47.890001	45.847499	44.41	42.720001
RCL	2005-07-27	47.919998	47.950001	45.5	45.5	36.314213	3,657,600	46.7175	48.215313	48.215313	45.5	47.671999	48.408	47.0924	0.805021	47.928541	47.830131	47.172139	2.450001	0.908431	0.940686	49.280247	down	47.928541	47.830131	0.098411	0.473257	-0.374846	50.018043	46.797958	31.460756	47.395001	47.485001	45.982499	44.41	41.919998
RCL	2005-07-28	46.16	46.189999	45.119999	45.400002	36.234406	2,244,900	45.7175	47.466406	47.466406	45.119999	46.996	48.242	47.1066	1.044099	47.539535	47.650121	47.102644	1.07	0.919972	0.953617	48.51585	down	47.539535	47.650121	-0.110586	0.356488	-0.467074	50.330198	46.153802	30.9622	47.205	47.295	46.054999	44.41	41.91
RCL	2005-07-29	45.5	45.77	45.349998	45.450001	36.274307	1,207,800	45.5175	46.591953	46.591953	45.349998	46.404	48.0965	47.11	1.215484	47.218068	47.487149	47.037834	0.420002	0.88426	0.900256	48.260766	down	47.218068	47.487149	-0.269081	0.231374	-0.500455	50.527469	45.665532	31.546312	47.205	47.295	46.322499	44.41	42.299999
RCL	2005-08-01	45.66	45.779999	44.950001	45.080002	35.979008	1,303,600	45.367501	46.054726	46.054726	44.950001	45.786001	47.9145	47.1066	1.378761	46.889135	47.308842	46.961057	0.829998	0.880384	0.89323	48.04469	down	46.889135	47.308842	-0.419707	0.101158	-0.520865	50.672023	45.156978	29.553605	47.120001	47.210001	46.554999	44.51	42.450001
RCL	2005-08-02	45.310001	45.369999	44.93	45.049999	35.95507	1,049,800	45.165	45.711113	45.711113	44.93	45.296001	47.72	47.1062	1.495885	46.606191	47.14152	46.886113	0.439999	0.848928	0.847907	47.69372	down	46.606191	47.14152	-0.535329	-0.026139	-0.50919	50.711771	44.72823	29.391474	47.06	47.200001	46.629999	44.51	42.07
RCL	2005-08-03	45.560001	45.669998	45.060001	45.200001	36.074783	1,131,600	45.3725	45.438057	45.669998	45.060001	45.236001	47.5725	47.1014	1.593509	46.389854	46.997704	46.819991	0.619999	0.832576	0.825116	47.69372	down	46.389854	46.997704	-0.60785	-0.142481	-0.465368	50.759519	44.385482	31.417228	46.91	47.200001	46.684999	44.51	41.880001
RCL	2005-08-04	45.450001	45.740002	44.91	45.740002	36.505768	1,118,100	45.460001	45.405278	45.740002	44.91	45.304001	47.462	47.1086	1.641846	46.289877	46.904541	46.777639	0.830002	0.832392	0.825605	47.69372	down	46.289877	46.904541	-0.614664	-0.236918	-0.377746	50.745692	44.178309	38.281965	46.855	47.190001	46.749999	44.51	43.32
RCL	2005-08-05	45.990002	46.48	45.560001	45.73	36.497776	1,552,100	45.940001	45.43264	46.48	45.43264	45.360001	47.2995	47.1252	1.644526	46.203742	46.817538	46.736555	0.919999	0.838649	0.835044	47.69372	down	46.203742	46.817538	-0.613796	-0.312294	-0.301502	50.588553	44.010448	38.205684	46.6	47.190001	47.275	44.860001	42.849998
RCL	2005-08-08	46.040001	46.150002	45.540001	45.630001	36.417965	1,080,600	45.840001	45.68632	46.150002	45.540001	45.470001	47.121501	47.1416	1.621637	46.115474	46.729572	46.69316	0.610001	0.822317	0.81254	47.69372	down	46.115474	46.729572	-0.614098	-0.372654	-0.241444	50.364775	43.878226	37.403227	46.430001	47.190001	47.275	44.860001	42.759998
RCL	2005-08-09	45.73	46.34	45.73	46.18	36.856918	1,358,300	45.995	45.763161	46.34	45.73	45.696001	46.992001	47.168	1.586089	46.125401	46.688863	46.673037	0.709999	0.814295	0.802286	47.69372	down	46.125401	46.688863	-0.563462	-0.410816	-0.152646	50.164179	43.819822	44.329083	45.695	47.190001	47.275	44.860001	42.5
RCL	2005-08-10	46.240002	46.259998	45.330002	45.360001	36.202473	1,446,000	45.797501	45.87908	46.259998	45.330002	45.728001	46.831	47.153	1.579826	46.007647	46.590429	46.621545	0.929996	0.822559	0.815057	47.69372	down	46.007647	46.590429	-0.582782	-0.445209	-0.137573	49.990653	43.671348	37.642083	45.695	47.190001	47.295	44.880001	42.650002
RCL	2005-08-11	45.27	45.290001	44.68	45.25	36.1147	2,019,100	45.1225	45.838291	45.838291	44.68	45.63	46.682	47.1348	1.581463	45.891086	46.491138	46.567759	0.680001	0.812376	0.801551	47.389654	down	45.891086	46.491138	-0.600052	-0.476178	-0.123874	49.844927	43.519074	36.839257	45.58	47.075001	47.347501	44.880001	43.25
RCL	2005-08-12	45.200001	45.25	44.799999	44.91	35.843315	1,290,600	45.04	45.480395	45.480395	44.799999	45.466	46.509001	47.1074	1.576331	45.74015	46.374017	46.502749	0.450001	0.786492	0.766396	47.324188	down	45.74015	46.374017	-0.633867	-0.507715	-0.126151	49.661663	43.356338	34.397295	45.58	47.075001	47.382501	44.880001	43.18
RCL	2005-08-15	44.849998	44.900002	44.580002	44.779999	35.739567	972,100	44.7775	45.260198	45.260198	44.580002	45.296	46.312	47.0742	1.531018	45.592434	46.255941	46.43519	0.329998	0.753886	0.722756	46.908271	down	45.592434	46.255941	-0.663507	-0.538874	-0.124633	49.374037	43.249964	33.483372	45.530001	47.025002	47.5225	45.020001	42.150002
RCL	2005-08-16	44.57	44.73	43.889999	44.029999	35.140976	3,234,100	44.305	45.018849	45.018849	43.889999	44.866	46.0615	47.0244	1.469816	45.35206	46.091057	46.340869	0.89	0.763608	0.739481	46.528441	down	45.35206	46.091057	-0.738997	-0.578898	-0.160099	49.001133	43.121867	28.739209	45.185	46.59	47.597501	45.095001	42.220001

Subsets and Splits

No community queries yet

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