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	2006-01-10	45.009998	45.279999	44.75	45.209999	36.327229	738,000	45.062499	45.148242	45.279999	44.75	45.064	45.2285	44.8296	0.912874	45.115088	45.124515	44.769983	0.740002	0.682586	0.663285	46.728516	down	45.115088	45.124515	-0.009426	0.020006	-0.029432	47.054248	43.402752	51.066663	44.910002	45.674999	44.689998	42.844999	46.610001
RCL	2006-01-11	45.209999	45.380001	44.84	44.849998	36.037952	1,115,800	45.07	45.10537	45.380001	44.84	45.074	45.125	44.9076	0.824024	45.074305	45.10418	44.77312	0.540001	0.672401	0.650956	46.728516	down	45.074305	45.10418	-0.029875	0.01003	-0.039905	46.773047	43.476952	47.293272	44.910002	45.674999	44.777499	42.844999	45.900002
RCL	2006-01-12	44.689999	45.349998	44.66	45.310001	36.407562	1,352,200	45.0025	45.087685	45.349998	44.66	45.192	45.0335	44.985	0.676984	45.110566	45.119426	44.794175	0.689998	0.673658	0.654861	46.728516	down	45.110566	45.119426	-0.00886	0.006252	-0.015112	46.387469	43.679531	52.157865	44.910002	45.674999	44.847499	42.844999	45
RCL	2006-01-13	45.310001	45.939999	45.299999	45.75	36.761112	687,700	45.575	45.045092	45.939999	45.045092	45.322	44.9705	45.0756	0.524921	45.20894	45.166135	44.831658	0.64	0.671254	0.653375	46.728516	down	45.20894	45.166135	0.042805	0.013563	0.029243	46.020342	43.920658	56.311456	45.135001	45.674999	45.007499	42.844999	45
RCL	2006-01-17	45.700001	45.709999	44.400002	44.459999	35.724571	1,789,200	45.0675	45.310046	45.709999	44.400002	45.115999	44.88	45.129	0.437902	45.093719	45.113829	44.817083	1.349998	0.719736	0.723037	46.728516	down	45.093719	45.113829	-0.02011	0.006828	-0.026938	45.755804	44.004196	44.196451	45.16	45.674999	45.209999	42.844999	44.869999
RCL	2006-01-18	43.790001	43.959999	42.279999	42.77	34.366619	3,610,900	43.2	45.188773	45.188773	42.279999	44.628	44.813	45.1344	0.624619	44.736224	44.940212	44.736805	2.18	0.82404	0.868733	45.726199	down	44.736224	44.940212	-0.203988	-0.035335	-0.168653	46.062237	43.563762	33.905089	44.109999	44.814999	45.209999	42.844999	44.5
RCL	2006-01-19	42.84	43.169998	42.66	42.900002	34.471081	1,497,300	42.8925	44.194386	44.194386	42.66	44.238	44.753	45.132	0.743109	44.453728	44.789085	44.664774	0.509998	0.801609	0.83286	45.413578	down	44.453728	44.789085	-0.335357	-0.09534	-0.240018	46.239218	43.266782	35.155935	44.109999	44.814999	45.457501	42.860001	44.41
RCL	2006-01-20	42.799999	42.810001	41.720001	41.860001	33.635422	1,732,300	42.297501	43.543443	43.543443	41.720001	43.548	44.628	45.1062	0.983937	44.054693	44.572116	44.554783	1.180001	0.828637	0.867574	44.867722	down	44.054693	44.572116	-0.517423	-0.179756	-0.337667	46.595874	42.660126	30.227524	43.83	44.465	45.657499	42.969999	44.060001
RCL	2006-01-23	42.27	42.450001	41.700001	41.84	33.61935	898,800	42.065001	42.920472	42.920472	41.700001	42.766	44.487	45.09	1.164583	43.713971	44.369737	44.448321	0.75	0.82302	0.855816	44.64245	down	43.713971	44.369737	-0.655766	-0.274958	-0.380808	46.816166	42.157834	30.140015	43.82	44.425002	45.827499	42.969999	44.75
RCL	2006-01-24	42.040001	42.25	41.59	41.900002	33.667553	1,176,700	41.945001	42.492736	42.492736	41.59	42.254001	44.3215	45.0644	1.28536	43.434899	44.186794	44.348387	0.66	0.811376	0.836235	44.428704	down	43.434899	44.186794	-0.751895	-0.370346	-0.381549	46.892219	41.750781	30.78736	43.765	44.34	45.827499	42.969999	44.549999
RCL	2006-01-25	42.630001	42.700001	42.139999	42.310001	33.997009	1,114,300	42.445001	42.218868	42.700001	42.139999	42.162001	44.1885	45.0306	1.350685	43.261838	44.047772	44.26845	0.799999	0.810563	0.832611	44.428704	down	43.261838	44.047772	-0.785934	-0.453463	-0.332471	46.889869	41.487131	35.205575	43.765	43.765	45.837499	42.969999	44.689999
RCL	2006-01-26	42.610001	42.75	41.720001	41.970001	33.723816	1,215,400	42.262501	42.331934	42.75	41.720001	41.976001	44.0665	44.9746	1.437059	43.063094	43.893863	44.178315	1.029999	0.826237	0.85235	44.428704	down	43.063094	43.893863	-0.83077	-0.528925	-0.301845	46.940618	41.192382	33.306793	43.765	43.765	45.464999	42.969999	43.73
RCL	2006-01-27	41.66	41.880001	41.27	41.299999	33.185448	1,139,200	41.5275	42.297218	42.297218	41.27	41.864001	43.8845	44.9258	1.54691	42.791848	43.701725	44.06544	0.700001	0.81722	0.837115	44.086346	down	42.791848	43.701725	-0.909877	-0.605115	-0.304762	46.97832	40.79068	29.886096	43.49	43.605	45.527499	42.969999	43.580002
RCL	2006-01-30	41.299999	41.5	41.150002	41.27	33.161343	1,786,800	41.305	41.912359	41.912359	41.150002	41.750001	43.6915	44.877	1.622296	42.557718	43.521597	43.955814	0.349998	0.783847	0.788403	43.690211	down	42.557718	43.521597	-0.963879	-0.676868	-0.287012	46.936092	40.446908	29.738824	42.555001	43.545001	45.527499	42.969999	43.200001
RCL	2006-01-31	41.43	41.490002	40.900002	40.900002	32.864025	1,374,600	41.180002	41.60868	41.60868	40.900002	41.550001	43.4835	44.8208	1.702311	42.302685	43.327405	43.835979	0.59	0.770001	0.768563	43.500691	down	42.302685	43.327405	-1.02472	-0.746438	-0.278282	46.888123	40.078877	27.911908	42.035	43.420001	45.527499	42.969999	42.759998
RCL	2006-02-01	40.880001	41.830002	40.59	41.560001	33.394356	2,189,600	41.215001	41.394341	41.830002	40.59	41.400001	43.3135	44.757	1.716809	42.188426	43.196486	43.746725	1.240002	0.803572	0.815707	43.500691	down	42.188426	43.196486	-1.008061	-0.798763	-0.209298	46.747118	39.879882	35.521138	41.700001	43.265	45.527499	42.969999	43.09
RCL	2006-02-02	43.400002	44.220001	43.009998	43.98	35.338871	4,890,600	43.6525	41.304671	44.220001	41.304671	41.802	43.2725	44.7304	1.689007	42.464052	43.254524	43.755873	2.66	0.936174	1.000136	40.614591	up	42.464052	43.254524	-0.790472	-0.797105	0.006633	46.650514	39.894486	54.48998	42.405001	43.265	45.492499	42.969999	43.77
RCL	2006-02-03	43.77	44.41	43.73	44.299999	35.596008	1,190,200	44.0525	42.478586	44.41	42.478586	42.402	43.2515	44.7148	1.672594	42.746506	43.331967	43.777211	0.68	0.917876	0.968123	41.165632	up	42.746506	43.331967	-0.585461	-0.754776	0.169315	46.596688	39.906313	56.319872	42.5	43.265	45.625	42.969999	43.720001
RCL	2006-02-06	44.189999	44.700001	44.119999	44.389999	35.668327	1,343,000	44.35	43.265543	44.700001	43.265543	43.026	43.216	44.7028	1.638482	42.999351	43.41034	43.801242	0.580002	0.893742	0.929311	41.622068	up	42.999351	43.41034	-0.410989	-0.686018	0.27503	46.492965	39.939036	56.845434	42.645001	43.265	45.61	42.969999	43.529999
RCL	2006-02-07	44.200001	44.349998	43.41	43.490002	34.945171	937,900	43.8625	43.807771	44.349998	43.41	43.544	43.116	44.6492	1.551092	43.074836	43.41624	43.789036	0.979999	0.899904	0.934379	41.622068	up	43.074836	43.41624	-0.341405	-0.617096	0.275691	46.218184	40.013816	50.324596	42.645001	43.265	45.282499	42.969999	42.279999
RCL	2006-02-08	43.470001	43.650002	42.84	43.599998	35.033558	2,044,800	43.39	43.835136	43.835136	42.84	43.952	43.0355	44.6062	1.47669	43.15563	43.429852	43.781623	0.810002	0.893482	0.921942	41.622068	up	43.15563	43.429852	-0.274222	-0.548521	0.274299	45.988881	40.08212	51.063455	42.645001	43.265	45.222499	42.969999	42.450001
RCL	2006-02-09	43.779999	44.09	43.580002	44.09	35.427254	1,638,100	43.885	43.612568	44.09	43.580002	43.974	42.9975	44.5718	1.436779	43.299379	43.478752	43.793716	0.509998	0.86609	0.880747	41.622068	up	43.299379	43.478752	-0.179373	-0.474691	0.295319	45.871059	40.123942	54.322765	42.645001	43.265	45.259999	42.969999	42.02
RCL	2006-02-10	44.099998	44.439999	43.98	44.34	35.628159	1,704,800	44.214999	43.748784	44.439999	43.748784	43.982	42.949	44.5384	1.369402	43.459475	43.542548	43.815139	0.459999	0.837084	0.838672	41.693982	up	43.459475	43.542548	-0.083074	-0.396368	0.313294	45.687803	40.210197	55.935303	42.645001	43.265	45.2875	43.394999	41.990002
RCL	2006-02-13	44.34	44.740002	44.200001	44.630001	35.861172	1,454,400	44.477501	43.981892	44.740002	43.981892	44.03	42.893	44.5138	1.267974	43.639556	43.6231	43.847095	0.540001	0.815864	0.808805	42.043586	up	43.639556	43.6231	0.016455	-0.313803	0.330259	45.428948	40.357053	57.796543	42.665001	43.265	45.29	43.4	42.740002
RCL	2006-02-14	44.580002	45.849998	44.48	45.66	36.688797	2,755,900	45.1425	44.229696	45.849998	44.229696	44.464	42.953	44.4878	1.37029	43.950393	43.773982	43.918189	1.369998	0.855445	0.864925	42.570225	up	43.950393	43.773982	0.176412	-0.21576	0.392172	45.69358	40.21242	63.666569	44.344999	43.265	45.29	43.724998	41.099998
RCL	2006-02-15	45.650002	46.77	45.490002	46.349998	37.243229	1,783,800	46.065001	44.686098	46.77	44.686098	45.014	43.132	44.4736	1.565104	44.319563	43.964798	44.013554	1.279998	0.88577	0.906432	43.410705	up	44.319563	43.964798	0.354765	-0.101655	0.456421	46.262209	40.001791	66.979909	44.805	43.68	45.292501	43.724998	41.779999
RCL	2006-02-16	46.150002	46.669998	46.02	46.610001	37.452145	845,000	46.3625	45.375549	46.669998	45.375549	45.518	43.3175	44.4712	1.74561	44.671938	44.160739	44.115375	0.649998	0.868929	0.880789	43.702633	up	44.671938	44.160739	0.5112	0.020916	0.490284	46.808721	39.82628	68.158251	44.805	43.68	45.292501	43.724998	42.119999
RCL	2006-02-17	46.400002	46.720001	45.790001	45.900002	36.881653	2,200,700	46.202502	45.869025	46.720001	45.790001	45.83	43.5195	44.4574	1.800948	44.860871	44.289573	44.185361	0.93	0.873291	0.88571	43.702633	up	44.860871	44.289573	0.571298	0.130992	0.440306	47.121397	39.917604	61.684804	44.805	43.68	45.292501	43.9	42.009998
RCL	2006-02-21	44.599998	45.369999	44.259998	45	36.158474	2,496,900	44.807499	46.035763	46.035763	44.259998	45.904	43.6775	44.429	1.784388	44.882276	44.342197	44.217307	1.640004	0.928056	0.961139	43.702633	up	44.882276	44.342197	0.540078	0.212809	0.327269	47.246276	40.108725	54.605017	44.805	43.68	45.292501	43.959999	42.27
RCL	2006-02-22	45	45.200001	44.869999	45	36.158474	1,902,800	45.0175	45.421631	45.421631	44.869999	45.772	43.8325	44.3976	1.756278	44.900387	44.390923	44.248001	0.330002	0.885338	0.898025	43.702633	up	44.900387	44.390923	0.509464	0.27214	0.237323	47.345057	40.319943	54.605017	45.175001	43.68	45.405	44.164999	42.5
RCL	2006-02-23	45	45.040001	44.759998	44.869999	36.054016	1,868,500	44.9175	45.219565	45.219565	44.759998	45.476	43.9605	44.3546	1.732605	44.895712	44.42641	44.272393	0.280003	0.8421	0.836223	43.702633	up	44.895712	44.42641	0.469301	0.311573	0.157729	47.42571	40.49529	53.574925	45.375	43.68	45.4175	44.164999	42.02
RCL	2006-02-24	44.860001	44.869999	44.439999	44.5	35.756721	1,097,500	44.6675	45.068532	45.068532	44.439999	45.054	44.087	44.3062	1.670887	44.834833	44.431862	44.281319	0.43	0.812664	0.795601	43.702633	up	44.834833	44.431862	0.402972	0.329852	0.073119	47.428774	40.745226	50.646516	45.485001	43.68	44.462499	44.164999	42.669998
RCL	2006-02-27	44.43	44.549999	44.25	44.41	35.805077	2,223,700	44.41	44.868016	44.868016	44.25	44.756	44.2425	44.2516	1.537235	44.769474	44.430242	44.286365	0.299999	0.776045	0.746041	43.702633	up	44.769474	44.430242	0.339232	0.331728	0.007504	47.316971	41.168029	49.931572	45.51	43.68	44.462499	44.629999	42.360001
RCL	2006-02-28	44.349998	44.349998	43.990002	44.060001	35.522911	1,403,900	44.1875	44.639008	44.639008	43.990002	44.568	44.382	44.1926	1.370883	44.660324	44.402817	44.277488	0.419998	0.750613	0.713436	43.702633	up	44.660324	44.402817	0.257508	0.316884	-0.059377	47.123767	41.640233	47.144413	45.380001	43.68	44.1475	44.535	42.040001
RCL	2006-03-01	44.099998	44.75	44.029999	44.75	36.079205	1,557,500	44.407499	44.413254	44.75	44.029999	44.518	44.5745	44.1622	1.099691	44.674121	44.428534	44.296018	0.720001	0.748427	0.714093	43.702633	up	44.674121	44.428534	0.245587	0.302625	-0.057038	46.773882	42.375118	52.74462	45.355002	43.68	44.122501	44.525	42.16
RCL	2006-03-02	44.130001	44.610001	44.130001	44.549999	35.917973	1,297,400	44.355001	44.410377	44.610001	44.130001	44.454	44.724	44.171	0.841161	44.655025	44.437532	44.305978	0.619999	0.739253	0.704683	43.702633	up	44.655025	44.437532	0.217494	0.285598	-0.068105	46.406322	43.041678	51.056013	45.355002	43.68	44.0525	44.469999	42.040001
RCL	2006-03-03	44.450001	44.900002	44.27	44.689999	36.030834	1,136,000	44.577501	44.382689	44.900002	44.27	44.492	44.7595	44.1828	0.822893	44.660406	44.456233	44.321038	0.630002	0.73145	0.697215	43.702633	up	44.660406	44.456233	0.204173	0.269313	-0.06514	46.405285	43.113714	52.209396	44.680001	43.68	43.765	44.469999	42.029999
RCL	2006-03-06	44.689999	44.759998	43.599998	43.73	35.256847	1,424,500	44.194999	44.480095	44.759998	43.599998	44.356	44.731	44.1702	0.849098	44.517266	44.402438	44.29786	1.16	0.76206	0.743494	43.702633	up	44.517266	44.402438	0.114829	0.238416	-0.123588	46.429196	43.032804	44.470585	44.4	43.68	43.765	44.469999	41.810001
RCL	2006-03-07	43.5	43.740002	43.110001	43.580002	35.135906	1,536,300	43.482501	44.337547	44.337547	43.110001	44.26	44.6905	44.1486	0.884786	44.373072	44.341517	44.269709	0.630001	0.752628	0.732145	45.621435	down	44.373072	44.341517	0.031555	0.197044	-0.165489	46.460073	42.920927	43.388407	44.075001	43.68	43.5475	44.309999	41.84
RCL	2006-03-08	43.419998	43.700001	43.16	43.200001	34.829525	1,337,800	43.37	43.910024	43.910024	43.16	43.95	44.676	44.1084	0.907579	44.192599	44.25696	44.227759	0.540001	0.73744	0.71293	45.568791	down	44.192599	44.25696	-0.064361	0.144763	-0.209124	46.491157	42.860843	40.687143	44.005002	43.68	43.050001	44.25	42.139999
RCL	2006-03-09	43.450001	43.48	42.669998	42.759998	34.474792	1,187,100	43.089999	43.640012	43.640012	42.669998	43.592	44.634	44.0642	0.976791	43.972199	44.146074	44.1702	0.810002	0.742623	0.722637	45.242911	down	43.972199	44.146074	-0.173875	0.081036	-0.25491	46.587581	42.680419	37.756014	43.785	43.68	42.7275	44.125	41.889999
RCL	2006-03-10	43.02	43.41	42.93	43.09	34.740841	1,458,600	43.1125	43.365006	43.41	42.93	43.272	44.584	44.0378	1.030235	43.836476	44.067846	44.127839	0.650002	0.736007	0.715374	45.242911	down	43.836476	44.067846	-0.23137	0.018555	-0.249924	46.644469	42.523531	41.178632	43.785	44.719999	42.4825	43.969999	41.669998
RCL	2006-03-13	43.189999	43.869999	43.189999	43.77	35.289089	724,100	43.504999	43.238753	43.869999	43.189999	43.28	44.5555	44.0144	1.045116	43.826249	44.045783	44.113806	0.779999	0.739149	0.721836	45.242911	down	43.826249	44.045783	-0.219534	-0.029063	-0.190471	46.645733	42.465267	47.575567	43.785	44.719999	42.835	43.969999	41.240002
RCL	2006-03-14	43.77	44.07	43.599998	43.720001	35.248787	1,091,800	43.79	43.371876	44.07	43.371876	43.308	44.51	43.9862	1.061384	43.809903	44.021651	44.098363	0.470002	0.719925	0.696653	45.242911	down	43.809903	44.021651	-0.211748	-0.0656	-0.146148	46.632769	42.387231	47.169372	43.785	44.719999	42.8825	43.969999	41.549999
RCL	2006-03-15	43.880001	43.93	43.299999	43.529999	35.095589	1,011,400	43.66	43.580938	43.93	43.299999	43.374	44.4035	43.9556	1.04668	43.766841	43.985233	44.076074	0.630001	0.713502	0.689988	45.242911	down	43.766841	43.985233	-0.218392	-0.096159	-0.122233	46.496861	42.310139	45.576884	43.785	44.719999	42.955	43.969999	42.77
RCL	2006-03-16	43.009998	43.02	42.029999	42.279999	34.087791	3,231,800	42.584999	43.620469	43.620469	42.029999	43.278	44.2	43.902	1.043965	43.538096	43.858919	44.00564	1.5	0.76968	0.770989	44.837966	down	43.538096	43.858919	-0.320823	-0.141091	-0.179732	46.287931	42.112069	36.779421	43.394999	44.4	42.955	43.969999	42.450001
RCL	2006-03-17	42.529999	42.549999	42.200001	42.450001	34.224857	1,434,400	42.4325	43.102734	43.102734	42.200001	43.15	43.992	43.855	0.948587	43.370697	43.754555	43.944634	0.349998	0.739703	0.72889	44.56167	down	43.370697	43.754555	-0.383858	-0.189645	-0.194213	45.889174	42.094826	38.517592	43.05	44.4	42.955	43.969999	42
RCL	2006-03-20	42.880001	42.93	41.950001	42.02	33.878174	1,708,500	42.445001	42.767617	42.93	41.950001	42.8	43.798	43.801	0.934489	43.162897	43.626069	43.869159	0.979999	0.756867	0.754001	44.56167	down	43.162897	43.626069	-0.463172	-0.24435	-0.218822	45.666978	41.929022	35.833926	43.010001	44.360001	42.955	43.969999	42.150002
RCL	2006-03-21	42.240002	42.299999	41.860001	41.990002	33.853992	1,261,000	42.097501	42.606309	42.606309	41.860001	42.454	43.6475	43.7388	0.972332	42.982452	43.504879	43.795466	0.439998	0.734233	0.7226	44.247801	down	42.982452	43.504879	-0.522427	-0.299966	-0.222462	45.592164	41.702836	35.647329	42.965001	44.315001	42.955	43.969999	42.029999
RCL	2006-03-22	42.299999	42.98	42.209999	42.740002	34.458672	1,265,300	42.5575	42.351905	42.98	42.209999	42.296001	43.5345	43.6838	0.93758	42.945152	43.448222	43.754075	0.989998	0.752502	0.74934	44.247801	down	42.945152	43.448222	-0.50307	-0.340586	-0.162483	45.409661	41.659339	43.560431	42.965001	44.315001	42.965	43.969999	41.790001
RCL	2006-03-23	41.970001	42.099998	40.799999	41.099998	33.136433	4,524,400	41.492499	42.454702	42.454702	40.799999	42.060001	43.346	43.6016	1.029427	42.661282	43.274279	43.649994	1.940003	0.837324	0.868407	44.055218	down	42.661282	43.274279	-0.612997	-0.395069	-0.217928	45.404854	41.287146	33.779124	42.435	43.785	43.804999	43.969999	41.330002
RCL	2006-03-24	41.110001	41.849998	40.98	41.779999	33.684685	2,761,400	41.43	41.973601	41.973601	40.98	41.926	43.21	43.5402	1.048443	42.5257	43.163592	43.576661	0.869998	0.839658	0.868566	44.020696	down	42.5257	43.163592	-0.637892	-0.443633	-0.194258	45.306885	41.113115	39.813762	42.435	43.76	44.2425	43.969999	41.889999
RCL	2006-03-27	41.779999	42.18	41.779999	42.119999	33.958794	1,858,300	41.964999	41.7018	42.18	41.7018	41.946	43.0955	43.4764	1.035458	42.463285	43.086288	43.519537	0.400001	0.808254	0.821709	44.020696	down	42.463285	43.086288	-0.623004	-0.479507	-0.143497	45.166416	41.024584	42.628924	42.365	43.76	44.2425	43.969999	42.040001
RCL	2006-03-28	42.23	42.259998	41.91	42.009998	33.870121	1,400,300	42.102499	41.8334	42.259998	41.8334	41.949999	42.993	43.4016	1.036422	42.393548	43.006563	43.460339	0.349998	0.775521	0.774538	44.020696	down	42.393548	43.006563	-0.613015	-0.506209	-0.106806	45.065843	40.920156	41.94534	41.91	43.084999	44.2425	43.969999	42.66
RCL	2006-03-29	42.009998	42.459999	41.959999	42.27	34.079727	1,469,700	42.174999	41.967949	42.459999	41.959999	41.855999	42.869	43.3578	0.96074	42.374541	42.952003	43.413659	0.5	0.755841	0.747084	44.020696	down	42.374541	42.952003	-0.577462	-0.52046	-0.057003	44.790479	40.947521	44.222087	41.89	43	44.2425	43.969999	42.869999
RCL	2006-03-30	42.299999	42.75	42.209999	42.5	34.265163	1,541,100	42.44	42.071474	42.75	42.071474	42.135999	42.7665	43.3524	0.877726	42.393842	42.918521	43.377829	0.540001	0.740424	0.726376	44.020696	down	42.393842	42.918521	-0.524679	-0.521303	-0.003376	44.521953	41.011047	46.230931	41.89	42.92	44.427501	43.969999	43.009998
RCL	2006-03-31	42.290001	42.650002	41.599998	42.02	33.878174	1,597,300	42.14	42.255737	42.650002	41.599998	42.183999	42.633	43.3348	0.765666	42.336328	42.851964	43.324581	1.050004	0.762537	0.758739	44.020696	down	42.336328	42.851964	-0.515636	-0.52017	0.004534	44.164331	41.101669	42.769054	41.89	42.850001	44.5275	43.969999	42.470001
RCL	2006-04-03	42.150002	42.84	42.150002	42.669998	34.402241	801,800	42.452501	42.197869	42.84	42.150002	42.293999	42.58	43.351	0.721125	42.387662	42.838485	43.298911	0.82	0.766641	0.764865	44.020696	down	42.387662	42.838485	-0.450823	-0.506301	0.055477	44.022251	41.137749	48.403541	41.89	42.850001	44.5825	43.969999	42.16
RCL	2006-04-04	42.599998	42.759998	42.18	42.360001	34.152306	578,700	42.474999	42.325185	42.759998	42.18	42.364	42.519	43.3614	0.682657	42.383406	42.803042	43.262091	0.579998	0.75331	0.746378	44.020696	down	42.383406	42.803042	-0.419636	-0.488968	0.069332	43.884314	41.153686	46.0738	41.82	42.850001	44.595	43.969999	41.639999
RCL	2006-04-05	42.360001	42.360001	41.959999	42.040001	33.894306	888,400	42.180001	42.400092	42.400092	41.959999	42.318	42.461	43.3642	0.67093	42.330575	42.74652	43.214166	0.400002	0.728073	0.711741	44.020696	down	42.330575	42.74652	-0.415946	-0.474363	0.058418	43.802859	41.11914	43.733754	41.91	42.850001	44.530001	43.9	40.849998
RCL	2006-04-06	42.049999	42.18	41.509998	42.16	33.991055	1,349,700	41.974999	42.290046	42.290046	41.509998	42.25	42.431	43.3612	0.67027	42.304332	42.703074	43.172826	0.670002	0.723925	0.707567	43.967699	down	42.304332	42.703074	-0.398742	-0.459239	0.060497	43.771541	41.090459	44.864625	42.174999	42.850001	44.517501	43.870001	40.200001
RCL	2006-04-07	42.099998	42.57	41.98	42.040001	33.894306	617,500	42.1725	42.132523	42.57	41.98	42.254	42.3785	43.3626	0.656925	42.263666	42.653958	43.128402	0.59	0.714359	0.69581	43.967699	down	42.263666	42.653958	-0.390292	-0.44545	0.055158	43.69235	41.06465	43.914121	42.174999	42.850001	44.517501	43.84	37.540001
RCL	2006-04-10	42.040001	42.119999	41.740002	42.029999	33.88623	1,022,600	41.9825	42.152511	42.152511	41.740002	42.126	42.2915	43.3772	0.572771	42.227717	42.607739	43.085327	0.379997	0.690476	0.664229	43.922687	down	42.227717	42.607739	-0.380021	-0.432364	0.052343	43.437042	41.145958	43.830767	42.174999	42.779999	44.18	43.68	36.869999
RCL	2006-04-11	42	42.009998	41.57	41.810001	33.708874	1,727,900	41.8475	42.067506	42.067506	41.57	42.016	42.196	43.388	0.472512	42.163453	42.548647	43.035314	0.459999	0.674014	0.643806	43.721416	down	42.163453	42.548647	-0.385194	-0.42293	0.037736	43.141024	41.250976	41.944886	42.174999	42.435	44.04	43.68	36.98
RCL	2006-04-12	41.810001	42.009998	41.52	41.84	33.733055	706,800	41.795	41.957503	42.009998	41.52	41.976	42.1115	43.4068	0.358833	42.113691	42.496155	42.988439	0.489998	0.66087	0.628425	43.650274	down	42.113691	42.496155	-0.382463	-0.414837	0.032373	42.829166	41.393834	42.309399	42.174999	42.435	43.877501	43.68	37.139999
RCL	2006-04-13	41.82	42.139999	41.700001	42.139999	33.974922	570,800	41.95	41.876251	42.139999	41.700001	41.972	42.1045	43.4184	0.356732	42.117739	42.469773	42.955167	0.439998	0.645093	0.609582	43.650274	down	42.117739	42.469773	-0.352034	-0.402276	0.050242	42.817964	41.391035	45.963319	42.174999	42.435	43.842501	43.68	36.43
RCL	2006-04-17	42.139999	42.139999	41.84	41.889999	33.773369	494,000	42.002499	41.913125	42.139999	41.84	41.942	42.0765	43.3766	0.350102	42.082702	42.426827	42.913396	0.299999	0.620443	0.578624	43.650274	down	42.082702	42.426827	-0.344125	-0.390646	0.046521	42.776704	41.376295	43.491249	42.134998	42.435	43.7325	43.68	36
RCL	2006-04-18	41.700001	41.84	41.32	41.669998	33.595993	1,306,600	41.6325	41.957812	41.957812	41.32	41.869999	42.059	43.324	0.361633	42.019209	42.370765	42.864635	0.569999	0.61684	0.577761	43.313284	down	42.019209	42.370765	-0.351556	-0.382828	0.031272	42.782265	41.335734	41.38199	41.945	42.435	44.2525	43.68	35.639999
RCL	2006-04-19	41.5	41.529999	40.68	41.240002	33.249298	2,501,300	41.2375	41.795156	41.795156	40.68	41.756	42.0215	43.261	0.405402	41.899331	42.287005	42.800924	0.989998	0.643494	0.618985	42.961955	down	41.899331	42.287005	-0.387674	-0.383797	-0.003877	42.832303	41.210697	37.548894	41.625	42.375	44.2525	43.68	35.93
RCL	2006-04-20	40.849998	41.73	40.400002	41.549999	33.499252	3,381,300	41.1325	41.516328	41.73	40.400002	41.697999	41.962	43.2222	0.38099	41.845587	42.232412	42.751868	1.329998	0.69253	0.690086	42.961955	down	41.845587	42.232412	-0.386824	-0.384403	-0.002422	42.72398	41.200019	41.738721	41.485001	42.165001	44.2525	43.68	35.290001
RCL	2006-04-21	43.529999	43.860001	42.66	42.77	34.482849	5,952,900	43.205	41.324414	43.860001	41.324414	41.824	42.0455	43.2056	0.364785	41.987805	42.272233	42.752579	2.310002	0.808064	0.852078	42.961955	down	41.987805	42.272233	-0.284428	-0.364408	0.079979	42.77507	41.31593	54.637308	42.130002	42.130002	44.2525	43.68	35.689999
RCL	2006-04-24	42.779999	42.869999	42.150002	42.450001	34.224857	1,292,200	42.5625	42.264707	42.869999	42.150002	41.936	42.079	43.1728	0.369849	42.058912	42.285401	42.740713	0.719997	0.801774	0.83887	42.961955	down	42.058912	42.285401	-0.226489	-0.336824	0.110335	42.818698	41.339302	51.421571	42.130002	42.130002	43.897499	43.68	38.080002
RCL	2006-04-25	42.490002	42.490002	41.880001	42	33.862049	1,360,600	42.215001	42.413604	42.490002	41.880001	42.002	42.073	43.126	0.370122	42.049849	42.26426	42.711666	0.610001	0.788076	0.815983	42.961955	down	42.049849	42.26426	-0.214412	-0.312342	0.09793	42.813244	41.332755	47.213287	42.130002	42.130002	43.725	43.68	37.98
RCL	2006-04-26	42.27	42.369999	42.119999	42.150002	33.982983	579,100	42.2275	42.314302	42.369999	42.119999	42.184	42.08	43.0764	0.370192	42.065257	42.255797	42.68964	0.369999	0.758213	0.771385	42.961955	down	42.065257	42.255797	-0.19054	-0.287981	0.097441	42.820384	41.339616	48.719816	42.130002	42.130002	43.685001	43.68	38.98
RCL	2006-04-27	42.099998	42.150002	41.849998	42.029999	33.88623	832,400	42.032499	42.270901	42.270901	41.849998	42.28	42.068	43.0038	0.367589	42.059832	42.239071	42.663772	0.300004	0.725484	0.724247	42.961955	down	42.059832	42.239071	-0.179239	-0.266233	0.086994	42.803179	41.332821	47.550616	42.130002	42.130002	43.640001	43.68	38.75
RCL	2006-04-28	41.860001	41.98	41.5	41.790001	33.692753	697,400	41.782501	42.1517	42.1517	41.5	42.084001	42.0325	42.9126	0.357828	42.01832	42.205807	42.629506	0.529999	0.711521	0.704822	42.961955	down	42.01832	42.205807	-0.187487	-0.250484	0.062997	42.748155	41.316845	45.213647	42.130002	42.130002	43.640001	43.68	37.32
RCL	2006-05-01	41.830002	42.049999	41.27	41.330002	33.321861	887,800	41.620001	41.9671	42.049999	41.27	41.860001	41.998	42.807	0.390837	41.912425	42.140932	42.578545	0.779999	0.716412	0.712339	42.961955	down	41.912425	42.140932	-0.228507	-0.246088	0.017581	42.779674	41.216326	41.049391	42.130002	42.130002	43.11	43.68	37.43
RCL	2006-05-02	41.66	41.98	41.630001	41.889999	33.773369	969,700	41.79	41.793551	41.98	41.630001	41.838001	41.959	42.7268	0.357769	41.908975	42.122345	42.551543	0.649998	0.711668	0.706105	42.961955	down	41.908975	42.122345	-0.21337	-0.239545	0.026175	42.674539	41.243462	47.400675	42.130002	42.130002	43.0975	43.68	36.18
RCL	2006-05-03	41.950001	42.09	41.73	42.040001	33.894306	636,700	41.952501	41.791775	42.09	41.73	41.816	41.943	42.6676	0.345849	41.929133	42.116245	42.531483	0.36	0.686549	0.671495	42.961955	down	41.929133	42.116245	-0.187112	-0.229058	0.041946	42.634698	41.251302	48.986143	42.565001	42.130002	43.0625	43.68	36.759998
RCL	2006-05-04	42.5	42.939999	42.330002	42.66	34.394157	1,321,100	42.6075	41.872138	42.939999	41.872138	41.942001	41.974	42.6208	0.381001	42.041574	42.156523	42.536523	0.899998	0.701795	0.694345	42.961955	down	42.041574	42.156523	-0.114949	-0.206236	0.091287	42.736003	41.211998	55.020985	42.105	42.130002	42.497499	43.68	36.369999
RCL	2006-05-05	43.049999	43.049999	42.619999	42.869999	34.563477	1,068,400	42.897499	42.239819	43.049999	42.239819	42.158	42.0095	42.5808	0.429264	42.169024	42.209373	42.5496	0.43	0.682381	0.667911	42.961955	down	42.169024	42.209373	-0.040349	-0.173059	0.13271	42.868029	41.150971	56.881578	42.16	42.130002	42.445	43.68	35.669998
RCL	2006-05-08	42.860001	43.290001	42.860001	43.009998	34.676361	1,058,400	43.005	42.568659	43.290001	42.568659	42.493999	42.058	42.551	0.484177	42.298404	42.268679	42.567655	0.43	0.664354	0.64412	41.142642	up	42.298404	42.268679	0.029726	-0.132502	0.162228	43.026353	41.089647	58.125195	42.280001	42.130002	42.405	43.68	35.419998
RCL	2006-05-09	43.07	43.150002	42.400002	42.470001	34.240974	925,100	42.772501	42.78683	43.150002	42.400002	42.61	42.08	42.5122	0.492758	42.324804	42.283592	42.563825	0.75	0.670472	0.654708	41.142642	up	42.324804	42.283592	0.041212	-0.097759	0.138972	43.065515	41.094485	51.906533	42.280001	42.130002	42.37	43.68	37.509998
RCL	2006-05-10	42.689999	42.75	41.599998	42.16	33.991055	1,357,600	42.299999	42.779665	42.779665	41.599998	42.634	42.0975	42.4742	0.488864	42.299449	42.274437	42.547989	1.150002	0.704724	0.704237	41.142642	up	42.299449	42.274437	0.025013	-0.073205	0.098218	43.075228	41.119772	48.686241	42.280001	42.130002	42.37	43.68	37.650002
RCL	2006-05-11	42.169998	42.25	41.52	41.639999	33.571815	763,100	41.894999	42.539832	42.539832	41.52	42.429999	42.0875	42.412	0.496396	42.197996	42.227441	42.512382	0.73	0.706529	0.706813	41.142642	up	42.197996	42.227441	-0.029446	-0.064453	0.035007	43.080292	41.094708	43.779737	42.280001	42.130002	42.335	43.68	37.549999
RCL	2006-05-12	41.619999	41.630001	40.639999	40.849998	32.934879	1,350,900	41.184999	42.217416	42.217416	40.639999	42.025999	42.023	42.338	0.567878	41.990611	42.125408	42.44719	1	0.727491	0.736132	43.343396	down	41.990611	42.125408	-0.134797	-0.078522	-0.056275	43.158755	40.887244	37.582971	41.965	42.130002	42.38	43.68	37.5
RCL	2006-05-15	40.52	40.799999	40.049999	40.200001	32.410831	1,482,400	40.3925	41.701208	41.701208	40.049999	41.464	41.9385	42.2482	0.69925	41.715133	41.982786	42.359065	0.799999	0.732671	0.742519	42.652555	down	41.715133	41.982786	-0.267653	-0.116348	-0.151305	43.336999	40.540001	33.394673	41.67	41.955	42.5125	43.68	38.369999
RCL	2006-05-16	38.790001	39.5	37.029999	37.540001	30.266224	7,775,500	38.215	41.046854	41.046854	37.029999	40.478	41.732	42.1244	1.207693	41.072805	41.65369	42.170082	3.170002	0.906766	0.985267	41.220801	down	41.072805	41.65369	-0.580886	-0.209256	-0.37163	44.147385	39.316615	22.395463	40.16	40.445	42.5125	43.68	37.790001
RCL	2006-05-17	37.02	37.84	36.849998	36.869999	29.726048	2,299,700	37.144999	39.630927	39.630927	36.849998	39.42	41.5135	41.9902	1.624711	40.426219	41.299343	41.962236	0.990002	0.912711	0.985741	40.302221	down	40.426219	41.299343	-0.873124	-0.342029	-0.531094	44.762923	38.264077	20.558677	40.07	40.355	42.477499	43.68	37.799999
RCL	2006-05-18	36.970001	37.57	36.970001	36.98	29.81473	1,581,700	37.122501	38.387963	38.387963	36.970001	38.488	41.285	41.8658	1.914778	39.896032	40.979392	41.766854	0.700001	0.897518	0.957167	40.1415	down	39.896032	40.979392	-1.08336	-0.490295	-0.593065	45.114555	37.455445	21.694204	40.07	40.355	42.304999	43.68	38.080002
RCL	2006-05-19	36.799999	37.27	36.66	37.139999	29.943733	1,422,400	36.9675	37.755232	37.755232	36.66	37.746	41.0035	41.7534	2.090732	39.472027	40.694992	41.585409	0.61	0.876981	0.92245	39.73235	down	39.472027	40.694992	-1.222965	-0.636829	-0.586136	45.184964	36.822036	23.409085	39.905001	40.260001	42.304999	43.68	37.740002
RCL	2006-05-22	36.209999	36.630001	36.009998	36.43	29.371294	2,612,200	36.32	37.361366	37.361366	36.009998	36.992	40.7025	41.6202	2.294898	39.004023	40.379067	41.383236	1.130001	0.895053	0.943205	39.149615	down	39.004023	40.379067	-1.375044	-0.784472	-0.590572	45.292296	36.112704	21.191285	39.379999	39.935	42.304999	43.68	37.599998
RCL	2006-05-23	36.689999	36.810001	36	36	29.024612	970,500	36.375	36.840683	36.840683	36	36.684	40.4025	41.4648	2.499417	38.541865	40.054691	41.172129	0.810001	0.888978	0.929885	39.149615	down	38.541865	40.054691	-1.512826	-0.930143	-0.582683	45.401333	35.403667	19.958035	39.125	39.930001	42.284999	43.68	38.59
RCL	2006-05-24	35.75	35.880001	35.290001	35.639999	28.734362	1,399,500	35.64	36.607841	36.607841	35.290001	36.438	40.077	41.3032	2.677422	38.095424	39.727677	40.955182	0.709999	0.876194	0.907896	38.308689	down	38.095424	39.727677	-1.632253	-1.070565	-0.561688	45.431845	34.722155	18.963038	38.460001	39.575001	42.19	43.785	38.25
RCL	2006-05-25	35.75	36.150002	35.75	35.93	28.968176	771,400	35.895001	36.123921	36.150002	35.75	36.228	39.772	41.1512	2.788379	37.762282	39.446368	40.758116	0.510003	0.850038	0.868107	38.308689	down	37.762282	39.446368	-1.684086	-1.193269	-0.490817	45.348758	34.195241	22.322573	38.045	39.575001	42	43.725	38.490002
RCL	2006-05-26	35.98	35.98	35.290001	35.290001	28.452187	970,400	35.635001	36.009461	36.009461	35.290001	35.858	39.447	41.0114	2.916646	37.381931	39.138489	40.54368	0.689999	0.838606	0.850296	38.185888	down	37.381931	39.138489	-1.756558	-1.305927	-0.450631	45.280291	33.613709	20.320437	37.395001	39.575001	41.825001	43.585001	38.009998
RCL	2006-05-30	35.529999	35.869999	35.330002	35.689999	28.774679	983,300	35.605	35.822231	35.869999	35.330002	35.71	39.165	40.8762	2.996564	37.121634	38.883045	40.35334	0.579998	0.820134	0.823266	38.069799	down	37.121634	38.883045	-1.761411	-1.397024	-0.364387	45.158127	33.171872	24.856745	36.565001	39.290001	42.130002	43.585001	38
RCL	2006-05-31	35.880001	38.130001	35.759998	38.080002	30.701597	5,300,900	36.962501	35.713615	38.130001	35.713615	36.126	38.9745	40.7974	2.934677	37.269075	38.82356	40.264189	2.440002	0.935839	0.98494	34.398501	up	37.269075	38.82356	-1.554485	-1.428516	-0.125969	44.843854	33.105145	45.003867	36.710001	39.290001	42.130002	43.585001	37.900002
RCL	2006-06-01	37.869999	38.150002	37.439999	37.98	30.620974	1,829,700	37.86	36.338058	38.150002	36.338058	36.594	38.7715	40.7172	2.850686	37.378448	38.761074	40.174613	0.710003	0.919708	0.957446	34.922662	up	37.378448	38.761074	-1.382626	-1.419338	0.036712	44.472872	33.070127	44.466647	36.720002	39.290001	42.130002	43.585001	37.34
RCL	2006-06-02	38.009998	39.02	38	38.98	31.427204	1,709,400	38.5025	37.099029	39.02	37.099029	37.204	38.5875	40.642	2.701342	37.624841	38.777291	40.127766	1.04	0.9283	0.965701	35.612896	up	37.624841	38.777291	-1.15245	-1.365961	0.21351	43.990184	33.184815	50.79238	37.155001	39.290001	42.130002	43.585001	37.09

Subsets and Splits

No community queries yet

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