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	2005-08-17	44	44.009998	43.759998	43.970001	35.093086	1,137,200	43.934999	44.661924	44.661924	43.759998	44.588	45.806	46.9758	1.357324	45.139435	45.933941	46.247893	0.270001	0.72835	0.692533	45.962596	down	45.139435	45.933941	-0.794506	-0.62202	-0.172486	48.520649	43.091351	28.392635	45.119999	46.525	47.597501	45.095001	42.759998
RCL	2005-08-18	43.919998	44.740002	43.91	44.400002	35.436287	1,696,500	44.242501	44.298462	44.740002	43.91	44.418	45.587	46.9456	1.195985	45.025676	45.820316	46.175427	0.830002	0.735611	0.70628	45.962596	down	45.025676	45.820316	-0.79464	-0.656544	-0.138096	47.97897	43.195031	34.490054	45.049999	46.525	47.597501	45.17	44.27
RCL	2005-08-19	44.580002	44.740002	44.52	44.610001	35.603897	795,100	44.612501	44.270481	44.740002	44.270481	44.358	45.397	46.9192	1.011523	44.961726	45.730663	46.114038	0.34	0.707353	0.669652	45.962596	down	44.961726	45.730663	-0.768937	-0.679023	-0.089914	47.420047	43.373954	37.298083	45.049999	46.525	47.597501	45.585001	43.490002
RCL	2005-08-22	44.66	44.900002	44.509998	44.84	35.787464	543,100	44.7275	44.441491	44.900002	44.441491	44.370001	45.230501	46.9072	0.778213	44.942999	45.664688	46.064076	0.390004	0.684686	0.641687	45.962596	down	44.942999	45.664688	-0.721689	-0.687556	-0.034133	46.786927	43.674074	40.315593	45.009998	46.525	47.597501	45.640001	42.82
RCL	2005-08-23	45.150002	45.490002	44.889999	45.029999	35.939091	864,700	45.140001	44.584496	45.490002	44.584496	44.570001	45.107001	46.8958	0.566207	44.956384	45.617674	46.023524	0.650002	0.682208	0.642518	45.962596	down	44.956384	45.617674	-0.66129	-0.682303	0.021012	46.239415	43.974586	42.765967	44.625	46.525	47.597501	45.685002	42.400002
RCL	2005-08-24	45.150002	45.150002	44.330002	44.48	35.500126	1,020,600	44.777502	44.862248	45.150002	44.330002	44.672	45.056001	46.8658	0.574817	44.883094	45.533402	45.962993	0.82	0.69205	0.660267	45.962596	down	44.883094	45.533402	-0.650308	-0.675904	0.025596	46.205635	43.906366	37.91352	44.625	46.525	47.625001	45.685002	43.200001
RCL	2005-08-25	44.580002	44.709999	43.82	44.02	35.132988	1,262,900	44.2825	44.819875	44.819875	43.82	44.596	44.987	46.818	0.612915	44.75031	45.421298	45.886797	0.889999	0.70619	0.68324	45.962596	down	44.75031	45.421298	-0.670988	-0.674921	0.003933	46.21283	43.761171	34.398098	44.625	46.474999	48.080001	45.685002	43.310001
RCL	2005-08-26	44.189999	44.25	43.549999	43.689999	34.869629	1,110,500	43.919999	44.551188	44.551188	43.549999	44.412	44.899	46.737	0.666909	44.587185	45.293054	45.800648	0.700001	0.705748	0.684916	45.954747	down	44.587185	45.293054	-0.705868	-0.68111	-0.024758	46.232818	43.565182	32.098706	44.520001	46.219999	48.135001	45.685002	43.48
RCL	2005-08-29	43.790001	44.040001	42.75	43.959999	35.085117	1,813,700	43.635	44.235593	44.235593	42.75	44.235999	44.843	46.6626	0.697244	44.490695	45.194309	45.728466	1.290001	0.74748	0.745424	45.631274	down	44.490695	45.194309	-0.703614	-0.685611	-0.018003	46.237488	43.448513	35.875602	44.120001	45.775	48.155001	45.685002	42.889999
RCL	2005-08-30	43.610001	43.810001	43.080002	43.41	34.646145	1,138,000	43.477501	43.935297	43.935297	43.080002	43.912	44.761	46.5854	0.764784	44.324434	45.062138	45.637546	0.879997	0.756945	0.758882	45.631274	down	44.324434	45.062138	-0.737704	-0.696029	-0.041674	46.290568	43.231433	31.974049	44.120001	45.520001	48.225001	45.685002	41.919998
RCL	2005-08-31	43.549999	43.650002	42.48	42.720001	34.095451	2,706,800	43.100001	43.706399	43.706399	42.48	43.56	44.637	46.4916	0.881936	44.077599	44.888646	45.523132	1.170002	0.786449	0.799994	45.464982	down	44.077599	44.888646	-0.811048	-0.719033	-0.092015	46.400873	42.873127	27.877951	43.985001	45.215001	48.142501	45.76	41.799999
RCL	2005-09-01	42.900002	43.049999	41.560001	41.919998	33.456947	2,419,300	42.3575	43.4032	43.4032	41.560001	43.139999	44.446	46.3782	1.03146	43.74566	44.668746	45.381833	1.489998	0.836703	0.868994	44.911982	down	43.74566	44.668746	-0.923086	-0.759844	-0.163243	46.50892	42.38308	24.033628	43.525002	44.020001	47.440001	46.030001	41.060001
RCL	2005-09-02	42.400002	42.720001	41.720001	41.91	33.448975	1,844,200	42.187501	42.88035	42.88035	41.720001	42.784	44.255	46.2628	1.130145	43.463251	44.464395	45.245683	1	0.848367	0.882095	44.866285	down	43.463251	44.464395	-1.001144	-0.808104	-0.19304	46.515289	41.994711	23.989105	43.525002	44.020001	47.25	46.175001	40.77
RCL	2005-09-06	43.080002	43.080002	42.060001	42.299999	33.760239	2,319,200	42.630001	42.533925	43.080002	42.060001	42.452	44.0885	46.1648	1.161765	43.284289	44.304069	45.130166	1.170002	0.871341	0.910885	44.866285	down	43.284289	44.304069	-1.01978	-0.850439	-0.169341	46.41203	41.76497	29.477235	43.355002	44.020001	47.25	46.710001	40.32
RCL	2005-09-07	42.549999	42.68	42.299999	42.450001	33.879959	2,749,100	42.495	42.581963	42.68	42.299999	42.26	43.902	46.0702	1.106415	43.155937	44.166731	45.025061	0.380001	0.836245	0.857797	44.866285	down	43.155937	44.166731	-1.010794	-0.88251	-0.128284	46.11483	41.68917	31.525085	43.135	44.020001	47.165001	46.92	40.560001
RCL	2005-09-08	42.220001	42.27	41.860001	42.07	33.576683	1,871,700	42.105001	42.538481	42.538481	41.860001	42.13	43.7375	45.9546	1.122689	42.98887	44.011417	44.909176	0.59	0.818656	0.831017	44.558052	down	42.98887	44.011417	-1.022548	-0.910518	-0.11203	45.982878	41.492122	29.210959	42.905001	44.020001	47.13	46.92	40.98
RCL	2005-09-09	42.139999	42.299999	41.75	41.880001	33.425026	1,792,500	42.0175	42.321741	42.321741	41.75	42.122	43.569	45.8178	1.136546	42.818275	43.853535	44.790385	0.549999	0.799466	0.802915	44.433746	down	42.818275	43.853535	-1.03526	-0.935466	-0.099794	45.842091	41.295909	28.100269	42.800001	44.020001	47.055	46.92	40.25
RCL	2005-09-12	42.939999	43.529999	42.860001	43.32	34.574329	5,166,800	43.1625	42.16962	43.529999	42.16962	42.404	43.4895	45.717	1.092566	42.895463	43.814014	44.732723	1.649998	0.860219	0.887624	44.433746	down	42.895463	43.814014	-0.918551	-0.932083	0.013532	45.674631	41.304369	45.129088	42.685001	44.020001	47.0225	46.92	39.360001
RCL	2005-09-13	43.349998	43.5	42.82	42.849998	34.199203	2,572,100	43.129999	42.66606	43.5	42.66606	42.514	43.393	45.5996	1.057246	42.888468	43.742605	44.658891	0.68	0.847346	0.866861	44.433746	down	42.888468	43.742605	-0.854137	-0.916494	0.062357	45.507493	41.278507	41.660859	42.605002	43.950001	46.895001	46.92	40.029999
RCL	2005-09-14	43.040001	43.150002	42.650002	42.759998	34.127384	1,992,900	42.900001	42.89803	43.150002	42.650002	42.575999	43.3295	45.476	1.05511	42.868704	43.669819	44.584424	0.5	0.822536	0.830175	44.433746	down	42.868704	43.669819	-0.801116	-0.893418	0.092303	45.439721	41.219279	41.010912	42.545	43.950001	46.810001	46.92	39.82
RCL	2005-09-15	42.75	42.959999	42.5	42.5	33.919872	1,502,100	42.6775	42.899015	42.959999	42.5	42.661999	43.256	45.363	1.059337	42.81198	43.583166	44.502682	0.459999	0.79664	0.793158	44.433746	down	42.81198	43.583166	-0.771186	-0.868972	0.097786	45.374673	41.137327	39.112554	42.625	43.91	46.4425	46.92	39.630001
RCL	2005-09-16	42.68	43.099998	42.529999	42.650002	34.039585	3,801,200	42.74	42.788257	43.099998	42.529999	42.816	43.1685	45.257	1.031786	42.78706	43.514043	44.430028	0.599998	0.782594	0.773842	44.433746	down	42.78706	43.514043	-0.726982	-0.840574	0.113591	45.232071	41.104928	40.814729	42.64	43.525002	46.4425	46.92	40.790001
RCL	2005-09-19	42.849998	43.290001	42.75	43.25	34.518444	2,197,200	43.035	42.764129	43.290001	42.75	42.802	43.1005	45.1424	0.975038	42.858282	43.494484	44.383752	0.639999	0.772409	0.760457	44.433746	down	42.858282	43.494484	-0.636202	-0.7997	0.163497	45.050576	41.150423	47.176015	42.64	43.525002	46.3275	47.025002	40.98
RCL	2005-09-20	43.299999	43.52	43.060001	43.18	34.462582	1,819,800	43.265	42.899564	43.52	42.899564	42.868	43.0175	45.0222	0.885734	42.907777	43.471189	44.336546	0.459999	0.750094	0.730412	44.433746	down	42.907777	43.471189	-0.563412	-0.752442	0.18903	44.788968	41.246032	46.547436	42.64	43.525002	46.3275	47.075001	41.259998
RCL	2005-09-21	42.98	42.990002	42.049999	42.150002	33.640507	2,478,300	42.542501	43.082282	43.082282	42.049999	42.746001	42.8735	44.8898	0.767554	42.791196	43.373323	44.2508	1.130001	0.77723	0.77037	44.433746	down	42.791196	43.373323	-0.582127	-0.718379	0.136252	44.408608	41.338391	38.432881	42.64	43.525002	46.277501	47.025002	40.630001
RCL	2005-09-22	42.060001	42.549999	41.849998	42.220001	33.816719	1,372,700	42.17	42.812391	42.812391	41.849998	42.690001	42.7605	44.7626	0.679957	42.70332	43.287892	44.17116	0.700001	0.771714	0.763334	44.433746	down	42.70332	43.287892	-0.584572	-0.691618	0.107046	44.120414	41.400586	39.208506	42.689999	43.525002	45.8875	46.68	40.950001
RCL	2005-09-23	42.220001	43.150002	42.18	42.759998	34.24926	1,440,300	42.5775	42.491196	43.150002	42.18	42.712	42.6975	44.6532	0.612105	42.71204	43.248789	44.115821	0.970002	0.785877	0.784	44.433746	down	42.71204	43.248789	-0.536749	-0.660644	0.123895	43.921709	41.473291	44.968219	42.684999	43.525002	45.822499	46.615	41.439999
RCL	2005-09-26	43.849998	44.689999	43.43	44.27	35.458717	2,692,500	44.059999	42.534348	44.689999	42.534348	42.916	42.7265	44.5712	0.672374	42.951726	43.324434	44.121867	1.930001	0.8676	0.8986	44.433746	down	42.951726	43.324434	-0.372708	-0.603057	0.230349	44.071248	41.381752	57.1843	43.269999	43.525002	45.787499	46.615	41.220001
RCL	2005-09-27	43.950001	43.959999	43.189999	43.490002	34.833969	1,290,300	43.6475	43.297174	43.959999	43.189999	42.978001	42.703	44.4666	0.634119	43.034538	43.336698	44.097088	1.080001	0.882772	0.916741	44.433746	down	43.034538	43.336698	-0.302161	-0.542878	0.240717	43.971237	41.434763	50.898971	43.269999	43.525002	45.787499	46.615	41.790001
RCL	2005-09-28	43.34	43.48	42.740002	42.82	34.297321	1,036,400	43.095001	43.472337	43.48	42.740002	43.112	42.6735	44.3422	0.612865	43.001532	43.298424	44.047006	0.75	0.873288	0.900066	44.433746	down	43.001532	43.298424	-0.296893	-0.493681	0.196788	43.899229	41.447771	46.201398	43.269999	43.525002	45.767499	46.615	42.5
RCL	2005-09-29	42.75	42.830002	42.099998	42.400002	33.960926	1,701,200	42.520001	43.283669	43.283669	42.099998	43.148	42.6575	44.2086	0.615757	42.908989	43.231875	43.982418	0.730004	0.863053	0.88306	44.433746	down	42.908989	43.231875	-0.322886	-0.459522	0.136636	43.889014	41.425986	43.491665	43.269999	43.355002	45.575	46.615	43.02
RCL	2005-09-30	42.5	43.220001	42.450001	43.200001	34.601681	1,467,900	42.842501	42.901835	43.220001	42.450001	43.236001	42.7215	44.097	0.601422	42.95376	43.229514	43.951735	0.819999	0.859978	0.876754	44.433746	down	42.95376	43.229514	-0.275754	-0.422768	0.147014	43.924344	41.518657	49.560047	43.269999	43.135	45.575	46.615	43.150002
RCL	2005-10-03	43	44.02	42.740002	43.310001	34.689789	1,290,900	43.267501	42.872168	44.02	42.740002	43.044001	42.7915	43.995	0.583197	43.008566	43.235476	43.926569	1.279998	0.88998	0.917078	44.433746	down	43.008566	43.235476	-0.226909	-0.383596	0.156687	43.957894	41.625107	50.349582	43.269999	43.125	45.549999	46.615	42.650002
RCL	2005-10-04	43.32	43.950001	43.25	43.48	34.825943	1,524,900	43.5	43.069834	43.950001	43.069834	43.042001	42.8505	43.9012	0.590499	43.081094	43.253589	43.909056	0.700001	0.87641	0.895371	44.433746	down	43.081094	43.253589	-0.172494	-0.341376	0.168882	44.031498	41.669503	51.610214	43.269999	43.125	45.37	46.51	43.18
RCL	2005-10-05	43.310001	43.52	42.849998	42.889999	34.353371	1,358,400	43.1425	43.284917	43.52	42.849998	43.056001	42.8725	43.809	0.58294	43.051695	43.226656	43.869093	0.670002	0.861666	0.872834	44.433746	down	43.051695	43.226656	-0.174961	-0.308093	0.133132	44.038381	41.706619	47.13701	43.394999	43.125	44.9475	46.110001	44
RCL	2005-10-06	42.900002	42.939999	41.68	41.919998	33.576443	1,784,900	42.36	43.213708	43.213708	41.68	42.96	42.865	43.7374	0.594656	42.877588	43.129866	43.792658	1.259999	0.890119	0.91155	44.433746	down	42.877588	43.129866	-0.252279	-0.29693	0.044651	44.054312	41.675688	40.865851	43.185	43.125	44.820001	46.110001	44.77
RCL	2005-10-07	42	42.189999	41.799999	41.799999	33.480335	1,642,500	41.947499	42.786854	42.786854	41.799999	42.679999	42.861	43.6654	0.601856	42.711805	43.031358	43.714515	0.39	0.854396	0.859395	44.433746	down	42.711805	43.031358	-0.319553	-0.301455	-0.018098	44.064712	41.657288	40.154136	42.85	43.125	44.600001	45.975001	43.740002
RCL	2005-10-10	41.799999	41.82	40.810001	41.060001	32.8876	2,079,700	41.3725	42.367177	42.367177	40.810001	42.229999	42.748	43.5776	0.713034	42.457681	42.885331	43.610416	1.009999	0.86551	0.874456	43.938368	down	42.457681	42.885331	-0.42765	-0.326694	-0.100956	44.174067	41.321933	35.991373	42.415001	42.75	43.772501	45.515001	43.709999
RCL	2005-10-11	41.07	41.360001	40.759998	40.77	32.655331	2,236,200	40.99	41.869838	41.869838	40.759998	41.687999	42.644	43.4914	0.838096	42.198038	42.72864	43.499027	0.600003	0.846546	0.84701	43.601031	down	42.198038	42.72864	-0.530602	-0.367475	-0.163127	44.320191	40.967809	34.482663	42.389999	42.724999	43.772501	45.515001	43.709999
RCL	2005-10-12	40.700001	40.799999	39.919998	40.32	32.294895	2,342,800	40.435	41.429919	41.429919	39.919998	41.174	42.522	43.3968	0.985033	41.909109	42.550222	43.374359	0.880001	0.848935	0.850309	42.910927	down	41.909109	42.550222	-0.641113	-0.422203	-0.21891	44.492067	40.551934	32.225297	41.969999	42.304999	43.687501	45.515001	44.75
RCL	2005-10-13	39.830002	40.650002	39.82	40.560001	32.487141	1,646,900	40.215001	40.932459	40.932459	39.82	40.902	42.425	43.304	1.078408	41.701554	42.402799	43.263992	0.830002	0.847583	0.848279	42.779837	down	41.701554	42.402799	-0.701245	-0.478011	-0.223233	44.581816	40.268185	34.681273	41.92	42.255	43.5775	45.515001	45.310001
RCL	2005-10-14	40.66	40.98	40.380001	40.98	32.82354	1,038,700	40.75	40.57373	40.98	40.380001	40.738	42.3415	43.2088	1.123768	41.590546	42.297406	43.174424	0.599999	0.829898	0.823451	42.779837	down	41.590546	42.297406	-0.70686	-0.523781	-0.183079	44.589037	40.093963	38.85692	41.885001	42.255	43.462501	45.515001	45.080002
RCL	2005-10-17	40.48	40.48	40.119999	40.25	32.238831	1,272,800	40.3325	40.661865	40.661865	40.119999	40.576	42.1915	43.0992	1.194136	41.384308	42.145746	43.059741	0.860001	0.832048	0.827106	42.779837	down	41.384308	42.145746	-0.761438	-0.571313	-0.190126	44.579772	39.803228	34.704245	41.67	42.255	43.410001	45.515001	44.990002
RCL	2005-10-18	39.810001	39.91	39.200001	39.360001	31.52598	4,118,900	39.570001	40.497183	40.497183	39.200001	40.294	42.0005	42.9738	1.325934	41.072876	41.939395	42.914653	1.049999	0.847616	0.849395	42.103186	down	41.072876	41.939395	-0.866519	-0.630354	-0.236165	44.652367	39.348633	30.433852	41.07	41.945	43.352501	45.515001	46.169998
RCL	2005-10-19	38.790001	40.189999	38.59	40.029999	32.062626	2,644,200	39.4	40.033592	40.189999	38.59	40.236	41.8945	42.8508	1.39623	40.912433	41.797958	42.801529	1.599999	0.901358	0.924455	42.103186	down	40.912433	41.797958	-0.885525	-0.681388	-0.204137	44.68696	39.10204	36.744212	40.39	41.64	43.277501	45.515001	45.75
RCL	2005-10-20	39.830002	40.240002	39.439999	39.82	31.894423	1,853,600	39.832501	39.716796	40.240002	39.439999	40.088	41.7745	42.74	1.468069	40.744367	41.651443	42.684607	0.800003	0.894118	0.91201	42.103186	down	40.744367	41.651443	-0.907076	-0.726526	-0.18055	44.710638	38.838362	35.652582	40.205	41.64	43.2475	45.515001	45.810001
RCL	2005-10-21	39.810001	40.25	39.450001	39.630001	31.742226	1,957,200	39.785001	39.774648	40.25	39.450001	39.818	41.618	42.6276	1.523278	40.572926	41.501706	42.564818	0.799999	0.887396	0.900809	42.103186	down	40.572926	41.501706	-0.92878	-0.766977	-0.161804	44.664556	38.571445	34.649577	39.975001	41.64	43.2675	45.515001	46.009998
RCL	2005-10-24	40.200001	41.09	40.200001	40.790001	32.671371	3,287,600	40.570001	39.779824	41.09	39.779824	39.926	41.444	42.5452	1.398008	40.606322	41.448987	42.495217	1.459999	0.928296	0.956728	42.103186	down	40.606322	41.448987	-0.842665	-0.782114	-0.060551	44.240016	38.647985	44.850615	39.84	41.64	43.082501	45.515001	45.860001
RCL	2005-10-25	40.490002	41.080002	40.169998	40.98	32.82354	1,236,700	40.680001	40.174913	41.080002	40.169998	40.25	41.3185	42.4692	1.314859	40.663811	41.414248	42.435797	0.910004	0.926989	0.952056	42.103186	down	40.663811	41.414248	-0.750437	-0.775779	0.025342	43.948219	38.688781	46.328424	39.84	41.64	43.082501	45.515001	46.959999
RCL	2005-10-26	40.669998	41.5	40.099998	41.259998	33.047821	2,157,300	40.882499	40.427457	41.5	40.099998	40.496	41.2405	42.4138	1.266481	40.755532	41.402822	42.389687	1.400002	0.960776	0.99685	42.103186	down	40.755532	41.402822	-0.64729	-0.750081	0.102791	43.773461	38.707539	48.517813	40.045	41.64	43.082501	45.515001	47.060001
RCL	2005-10-27	41.029999	41.130001	40.450001	40.630001	32.543205	1,408,300	40.810001	40.654978	41.130001	40.450001	40.658	41.152	42.347	1.242813	40.73622	41.345576	42.32068	0.809997	0.950006	0.978165	42.103186	down	40.73622	41.345576	-0.609356	-0.721936	0.11258	43.637627	38.666373	44.153536	40.045	41.64	43.082501	45.515001	46.73
RCL	2005-10-28	40.630001	41.200001	40.57	40.950001	32.799526	1,180,900	40.837501	40.732489	41.200001	40.57	40.922	41.0395	42.278	1.145712	40.769109	41.316274	42.266928	0.630001	0.927148	0.943349	42.103186	down	40.769109	41.316274	-0.547165	-0.686982	0.139817	43.330925	38.748075	46.772579	40.045	41.64	43.1075	45.425001	46.59
RCL	2005-10-31	41.099998	41.650002	41.09	41.439999	33.191994	1,921,800	41.32	40.784995	41.650002	40.784995	41.052	40.946	42.2146	1.020084	40.872323	41.325439	42.234499	0.700001	0.910924	0.919014	42.103186	down	40.872323	41.325439	-0.453116	-0.640209	0.187093	42.986168	38.905832	50.593436	40.120001	41.64	43.105	45.425001	46.419998
RCL	2005-11-01	41.279999	41.759998	41.130001	41.220001	33.015785	1,328,900	41.3475	41.052497	41.759998	41.052497	41.1	40.833	42.1422	0.832542	40.925812	41.317628	42.194715	0.629997	0.890857	0.890112	42.103186	down	40.925812	41.317628	-0.391817	-0.59053	0.198713	42.498084	39.167916	48.896323	40.599999	41.305	43.3975	45.425001	46.57
RCL	2005-11-02	41	42.07	40.98	41.790001	33.472332	1,535,100	41.46	41.199999	42.07	40.98	41.206001	40.778	42.0774	0.717947	41.058764	41.352619	42.178844	1.09	0.905082	0.910101	42.103186	down	41.058764	41.352619	-0.293855	-0.531195	0.23734	42.213894	39.342106	53.270058	40.760001	41.305	43.3975	45.425001	47.02
RCL	2005-11-03	41.98	42.68	41.91	42.5	34.041	1,879,600	42.2675	41.329999	42.68	41.329999	41.58	40.807	42.0378	0.77588	41.280493	41.43761	42.191438	0.889999	0.904005	0.908091	39.570728	up	41.280493	41.43761	-0.157118	-0.45638	0.299262	42.358761	39.25524	58.082478	41.389999	41.305	43.3975	45.425001	46.919998
RCL	2005-11-04	42.240002	43.060001	42.18	43.02	34.457508	2,087,600	42.625001	41.79875	43.060001	41.79875	41.994	40.868	42.0178	0.896623	41.548109	41.554824	42.223931	0.880001	0.90229	0.905282	39.904155	up	41.548109	41.554824	-0.006715	-0.366447	0.359732	42.661246	39.074755	61.231512	41.58	41.305	43.3125	45.425001	47.139999
RCL	2005-11-07	43.18	43.299999	42.919998	43.150002	34.561638	609,600	43.1375	42.211875	43.299999	42.211875	42.336001	40.9725	42.007	1.031784	41.794554	41.672986	42.260247	0.380001	0.864984	0.852754	40.551737	up	41.794554	41.672986	0.121569	-0.268844	0.390412	43.036068	38.908933	62.000104	41.699999	41.305	43.202499	45.425001	47.009998
RCL	2005-11-08	43.049999	43.049999	42.580002	42.650002	34.161148	555,300	42.832501	42.674687	43.049999	42.580002	42.622001	41.0665	41.9808	1.096004	41.926162	41.745357	42.275532	0.57	0.843913	0.824478	40.551737	up	41.926162	41.745357	0.180804	-0.178914	0.359718	43.258508	38.874493	57.295311	41.875	41.270001	43.197499	45.375	46.27
RCL	2005-11-09	42.619999	43.52	42.619999	43.18	34.585663	947,700	42.985	42.753594	43.52	42.619999	42.900001	41.2095	41.9762	1.177059	42.11906	41.851627	42.311001	0.900001	0.84792	0.832031	40.573908	up	42.11906	41.851627	0.267433	-0.089645	0.357077	43.563619	38.855382	60.699654	42.045	41.055	43.197499	45.225	44.110001
RCL	2005-11-10	43.189999	44.16	43.16	44	35.242462	1,581,300	43.6275	42.869297	44.16	42.869297	43.200001	41.3815	42.0018	1.319834	42.408435	42.010766	42.377237	1	0.858783	0.848828	41.113517	up	42.408435	42.010766	0.397669	0.007818	0.389851	44.021168	38.741833	65.307685	42.57	41.375	43.259999	45.18	44.099998
RCL	2005-11-11	43.810001	44.790001	43.810001	44.77	35.8592	1,649,000	44.295001	43.248398	44.790001	43.248398	43.550001	41.571	42.0588	1.516571	42.771753	42.215153	42.47107	0.98	0.867441	0.861945	41.714167	up	42.771753	42.215153	0.556599	0.117574	0.439025	44.604143	38.537858	68.985162	42.885001	41.690001	43.155	44.925001	44.360001
RCL	2005-11-14	44.27	44.279999	43.66	43.740002	35.034218	1,176,600	43.9875	43.771699	44.279999	43.66	43.668001	41.7455	42.0954	1.556824	42.920714	42.328105	42.520832	1.11	0.884767	0.88675	41.714167	up	42.920714	42.328105	0.592609	0.212581	0.380028	44.859148	38.631853	59.846441	42.885001	41.690001	42.9875	44.755001	44.66
RCL	2005-11-15	43.73	44.290001	43.709999	43.709999	35.010174	1,133,500	43.86	43.8796	44.290001	43.709999	43.88	41.963	42.1236	1.509144	43.042143	42.430468	42.567466	0.580002	0.862998	0.856075	41.714167	up	43.042143	42.430468	0.611675	0.2924	0.319275	44.981289	38.944711	59.598768	43.35	41.690001	42.5825	43.645001	45.209999
RCL	2005-11-16	43.619999	43.849998	43.439999	43.709999	35.010174	649,400	43.654999	43.8698	43.8698	43.439999	43.986	42.147	42.1488	1.485212	43.14489	42.525248	42.612272	0.409999	0.830641	0.811468	41.714167	up	43.14489	42.525248	0.619642	0.357848	0.261794	45.117424	39.176577	59.598768	43.485001	41.690001	42.557499	43.619999	44.970001
RCL	2005-11-17	43.509998	44.779999	43.41	44.75	35.843182	830,600	44.112499	43.762399	44.779999	43.41	44.136	42.3935	42.2024	1.487786	43.39183	42.690044	42.696104	1.369999	0.869166	0.867321	41.714167	up	43.39183	42.690044	0.701786	0.426636	0.27515	45.369073	39.417928	65.361622	43.685002	41.690001	42.137499	43.199999	44.41
RCL	2005-11-18	44.73	45.310001	44.66	45.310001	36.291718	1,459,800	45.002501	43.937449	45.310001	43.937449	44.244	42.6775	42.271	1.474566	43.686933	42.884115	42.79861	0.650001	0.853512	0.845589	42.448234	up	43.686933	42.884115	0.802818	0.501872	0.300946	45.626633	39.728368	68.007844	43.945002	41.950001	42.0875	43.15	44.939999
RCL	2005-11-21	45.310001	45.310001	44.459999	45.080002	36.107506	1,055,600	45.040001	44.469975	45.310001	44.459999	44.512	42.892	42.3062	1.497396	43.901251	43.046773	42.888076	0.850002	0.853261	0.84603	42.448234	up	43.901251	43.046773	0.854478	0.572393	0.282085	45.886793	39.897207	65.784958	43.965	41.950001	42.07	43.15	45.130001
RCL	2005-11-22	44.630001	45.169998	44.619999	44.990002	36.035419	823,000	44.8525	44.754988	45.169998	44.619999	44.768001	43.092501	42.349	1.496374	44.068751	43.190716	42.970505	0.549999	0.831599	0.816427	42.448234	up	44.068751	43.190716	0.878035	0.633522	0.244513	46.085249	40.099752	64.891149	44.235001	41.950001	41.9625	43.15	45.060001
RCL	2005-11-23	44.849998	46.330002	44.849998	46.169998	36.980537	1,861,500	45.549999	44.803744	46.330002	44.803744	45.260001	43.338001	42.4172	1.580325	44.39202	43.411404	43.095975	1.480004	0.877914	0.882785	42.941646	up	44.39202	43.411404	0.980616	0.702941	0.277676	46.49865	40.177351	70.542332	44.870001	42.460001	41.5075	42.840001	44.959999
RCL	2005-11-25	45.98	46.040001	45.709999	45.75	36.644135	227,300	45.87	45.176871	46.040001	45.176871	45.460001	43.594	42.4822	1.53254	44.60094	43.584633	43.200054	0.459999	0.848063	0.840506	43.353481	up	44.60094	43.584633	1.016307	0.765614	0.250693	46.659079	40.528921	66.442909	44.870001	42.885001	41.015	42.465	44.799999
RCL	2005-11-28	45.98	46.060001	45.75	45.810001	36.692207	977,000	45.900001	45.523436	46.060001	45.523436	45.560001	43.837	42.5454	1.475481	44.78695	43.749475	43.302405	0.310001	0.80963	0.787456	43.542633	up	44.78695	43.749475	1.037474	0.819986	0.217488	46.787962	40.886039	66.740272	44.870001	42.890002	40.9225	42.465	44.720001
RCL	2005-11-29	45.810001	46.080002	45.66	46.009998	36.852386	994,000	45.89	45.711718	46.080002	45.66	45.746	44.0655	42.6006	1.438125	44.975111	43.916921	43.408585	0.420002	0.781799	0.75071	43.61787	up	44.975111	43.916921	1.058189	0.867627	0.190563	46.941751	41.18925	67.765622	44.870001	43.215	40.8075	42.424999	45.099998
RCL	2005-11-30	45.950001	46.139999	45.75	45.860001	36.73225	895,100	45.925	45.800859	46.139999	45.75	45.92	44.2975	42.6542	1.32472	45.111248	44.060853	43.504719	0.389999	0.753814	0.714639	43.801082	up	45.111248	44.060853	1.050395	0.90418	0.146214	46.94694	41.648061	66.11926	44.870001	43.215	40.74	42.040001	45.490002
RCL	2005-12-01	46.09	47.099998	46.09	46.959999	37.613308	1,531,000	46.559999	45.86293	47.099998	45.86293	46.078	44.556	42.7504	1.314047	45.395671	44.275605	43.64022	1.239997	0.788541	0.767175	44.293474	up	45.395671	44.275605	1.120066	0.947357	0.172709	47.184094	41.927907	71.57349	45.779999	43.599998	40.74	42.040001	45.209999
RCL	2005-12-02	46.720001	47.080002	46.610001	47.060001	37.693413	668,900	46.867501	46.211464	47.080002	46.211464	46.34	44.784	42.8472	1.333986	45.651722	44.481856	43.77433	0.470001	0.765788	0.737458	44.632629	up	45.651722	44.481856	1.169865	0.991859	0.178006	47.451973	42.116028	72.014566	45.779999	43.775	40.8425	42.040001	44.849998
RCL	2005-12-05	46.889999	46.900002	46.48	46.73	37.429096	901,300	46.75	46.539483	46.900002	46.48	46.524	44.9695	42.9266	1.33373	45.817611	44.648385	43.890238	0.580001	0.752518	0.721712	44.632629	up	45.817611	44.648385	1.169225	1.027332	0.141893	47.63696	42.302041	68.251073	45.859999	43.834999	40.8425	42.040001	45.310001
RCL	2005-12-06	46.5	47.029999	46.48	46.59	37.316952	774,100	46.65	46.644742	47.029999	46.48	46.64	45.1415	42.973	1.308306	45.93644	44.792209	43.996111	0.549999	0.738052	0.704541	44.641378	up	45.93644	44.792209	1.144231	1.050712	0.093519	47.758113	42.524888	66.659486	45.974998	44.039999	40.8425	42.040001	45.75
RCL	2005-12-07	46.68	46.779999	46.119999	46.419998	37.180779	1,392,200	46.499999	46.647371	46.779999	46.119999	46.752	45.33	43.0316	1.197321	46.010833	44.912786	44.091166	0.66	0.732477	0.700087	44.641378	up	46.010833	44.912786	1.098048	1.060179	0.037868	47.724643	42.935357	64.686847	46.379999	44.039999	40.88	42.040001	44.459999
RCL	2005-12-08	46.619999	46.639999	46.25	46.57	37.300945	879,800	46.52	46.573685	46.639999	46.25	46.674	45.4995	43.1066	1.11399	46.096859	45.035542	44.188375	0.389999	0.708014	0.669078	44.641378	up	46.096859	45.035542	1.061317	1.060407	0.00091	47.727479	43.271521	65.652689	46.379999	44.039999	40.952499	42.040001	42.77
RCL	2005-12-09	46.560001	47.130001	46.029999	47.02	37.661377	877,000	46.685	46.546842	47.130001	46.029999	46.666	45.6505	43.199	1.104676	46.238881	45.182539	44.299419	1.100002	0.736013	0.71217	44.641378	up	46.238881	45.182539	1.056342	1.059594	-0.003252	47.859853	43.441147	68.441305	46.395001	44.520001	41.0325	42.040001	42.900002
RCL	2005-12-12	47.049999	47.349998	46.799999	46.919998	37.581268	561,400	47.029999	46.615921	47.349998	46.615921	46.703999	45.758	43.2734	1.119001	46.343668	45.31124	44.402187	0.549999	0.722727	0.695953	44.987139	up	46.343668	45.31124	1.032428	1.054161	-0.021732	47.996002	43.519998	67.136824	46.549999	44.764999	41.3475	42.040001	41.860001
RCL	2005-12-13	46.849998	47.209999	46.810001	47.139999	37.757488	888,700	47.002499	46.82296	47.209999	46.810001	46.813999	45.928	43.35	1.052584	46.46618	45.446704	44.509552	0.399998	0.699675	0.666358	45.010927	up	46.46618	45.446704	1.019477	1.047224	-0.027747	48.033167	43.822833	68.556693	46.689999	44.965	41.4425	41.870001	41.84
RCL	2005-12-14	47.080002	47.150002	46.740002	47.009998	37.773552	553,900	46.995001	46.91273	47.150002	46.740002	46.931999	46.093	43.4206	0.939132	46.549845	45.562503	44.607609	0.41	0.678983	0.640722	45.022836	up	46.549845	45.562503	0.987342	1.035247	-0.047906	47.971263	44.214736	66.722201	46.689999	44.965	41.502499	41.65	41.900002
RCL	2005-12-15	47.029999	47.09	46.07	46.27	37.17894	1,240,200	46.615	46.953865	47.09	46.07	46.871999	46.221	43.4882	0.753321	46.506792	45.61491	44.6728	1.02	0.703342	0.67865	45.022836	up	46.506792	45.61491	0.891881	1.006574	-0.114693	47.727642	44.714358	57.319795	46.689999	44.984999	41.5725	41.64	42.310001
RCL	2005-12-16	45.77	45.779999	44	44.110001	35.443336	4,513,600	44.915	46.784433	46.784433	44	46.289999	46.189	43.532	0.828898	46.138055	45.503436	44.65073	2.27	0.815246	0.837785	47.34428	down	46.138055	45.503436	0.634619	0.932183	-0.297564	47.846795	44.531205	39.723426	45.674999	45.254999	41.55	41.64	41.970001
RCL	2005-12-19	44.439999	44.610001	44.099998	44.099998	35.435303	1,398,800	44.312499	45.849716	45.849716	44.099998	45.725999	46.1285	43.578	0.933935	45.824507	45.399477	44.629133	0.510003	0.793443	0.805007	46.770019	down	45.824507	45.399477	0.42503	0.830753	-0.405722	47.996369	44.260631	39.662702	45.674999	45.379999	41.9725	41.64	41.299999
RCL	2005-12-20	44.57	44.599998	44.209999	44.360001	35.644226	863,200	44.435	45.081108	45.081108	44.209999	45.17	46.0925	43.644	0.988746	45.599199	45.322479	44.618578	0.5	0.772483	0.774506	46.728516	down	45.599199	45.322479	0.27672	0.719946	-0.443226	48.069992	44.115007	42.138624	45.674999	45.379999	42.2875	41.690001	41.27
RCL	2005-12-21	44.540001	44.799999	44.32	44.66	35.885277	1,216,300	44.58	44.758054	44.799999	44.32	44.7	46.076	43.7218	1.010624	45.454707	45.273406	44.620203	0.479999	0.751591	0.745055	46.728516	down	45.454707	45.273406	0.1813	0.612217	-0.430917	48.097248	44.054751	44.945788	45.674999	45.379999	42.2875	41.690001	40.900002
RCL	2005-12-22	44.82	45.209999	44.560001	45.209999	36.327229	951,600	44.95	44.669027	45.209999	44.560001	44.488	46.028	43.8196	1.028563	45.417059	45.26871	44.643332	0.649998	0.744334	0.735549	46.728516	down	45.417059	45.26871	0.14835	0.519443	-0.371094	48.085126	43.970873	49.758283	45.674999	45.379999	42.520001	41.690001	41.560001
RCL	2005-12-23	45.209999	45.290001	44.93	44.970001	36.13438	349,700	45.1	44.809513	45.290001	44.809513	44.66	45.989	43.9078	1.054129	45.348281	45.246583	44.656143	0.360001	0.716882	0.697995	46.728516	down	45.348281	45.246583	0.101698	0.435894	-0.334196	48.097257	43.880742	47.794958	45.605	45.379999	42.587501	41.690001	43.98
RCL	2005-12-27	45.099998	45.139999	44.369999	44.41	35.684399	482,700	44.754999	44.954757	45.139999	44.369999	44.722	45.919	43.9764	1.11156	45.20393	45.184614	44.64649	0.77	0.720676	0.705195	46.728516	down	45.20393	45.184614	0.019316	0.352579	-0.333262	48.142121	43.695879	43.483563	45.575001	45.674999	42.687501	41.690001	44.299999
RCL	2005-12-28	44.790001	45.369999	44.639999	44.939999	36.110256	467,000	44.935	44.854878	45.369999	44.639999	44.838	45.8655	44.0702	1.132503	45.163325	45.166494	44.658	0.959999	0.737771	0.730676	46.728516	down	45.163325	45.166494	-0.003169	0.281429	-0.284598	48.130505	43.600494	48.242199	45.545	45.674999	42.947501	41.950001	44.389999
RCL	2005-12-29	45.25	45.439999	45.02	45.130001	36.262939	577,300	45.21	44.894939	45.439999	44.894939	44.932	45.829	44.1856	1.144391	45.158199	45.163791	44.67651	0.5	0.720787	0.707608	46.728516	down	45.158199	45.163791	-0.005593	0.224025	-0.229617	48.117781	43.540218	49.871714	44.89	45.674999	42.9575	41.950001	43.490002
RCL	2005-12-30	45.049999	45.139999	44.75	45.060001	36.206703	386,600	45	45.052469	45.139999	44.75	44.902	45.734	44.2862	1.124246	45.143091	45.156103	44.691549	0.389999	0.697159	0.675847	46.728516	down	45.143091	45.156103	-0.013012	0.176618	-0.189629	47.982492	43.485507	49.256438	44.769999	45.674999	43.092501	41.950001	43.599998
RCL	2006-01-03	45.48	45.48	44.330002	44.959999	36.126328	1,759,500	45.0625	45.026235	45.48	44.330002	44.9	45.629	44.389	1.091473	45.114923	45.141577	44.702076	1.149998	0.729505	0.723262	46.728516	down	45.114923	45.141577	-0.026654	0.135963	-0.162617	47.811946	43.446053	48.338933	44.845	45.674999	43.665001	42.460001	44.09
RCL	2006-01-04	45.189999	45.299999	44.380001	44.799999	35.99778	1,376,200	44.9175	45.044367	45.299999	44.380001	44.978	45.5325	44.4924	1.074189	45.066473	45.116275	44.705916	0.919998	0.743112	0.742936	46.728516	down	45.066473	45.116275	-0.049801	0.09881	-0.148612	47.680878	43.384122	46.835727	44.9	45.674999	43.877501	42.460001	44.34
RCL	2006-01-05	44.82	44.869999	44.509998	44.720001	35.933491	995,300	44.73	44.980933	44.980933	44.509998	44.934	45.439	44.571	1.058568	45.01317	45.086921	44.706469	0.360001	0.715747	0.704642	46.728516	down	45.01317	45.086921	-0.073751	0.064298	-0.138049	47.556136	43.321864	46.064414	44.905001	45.674999	43.880001	42.460001	44.630001
RCL	2006-01-06	45.049999	45.220001	44.799999	45.099998	36.238827	1,119,300	45.042499	44.855466	45.220001	44.799999	44.928	45.373	44.6534	1.035075	45.026528	45.08789	44.721901	0.5	0.700336	0.684178	46.728516	down	45.026528	45.08789	-0.061362	0.039166	-0.100528	47.443149	43.302851	50.255124	44.905001	45.674999	44.042501	42.460001	45.66
RCL	2006-01-09	45.25	45.490002	45.16	45.490002	36.5522	737,400	45.347501	44.948983	45.490002	44.948983	45.014	45.319	44.738	0.996805	45.097832	45.117676	44.752023	0.390004	0.678169	0.654761	46.728516	down	45.097832	45.117676	-0.019844	0.027364	-0.047208	47.312609	43.325391	54.18929	44.910002	45.674999	44.042501	42.460001	46.349998

Subsets and Splits

No community queries yet

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