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	2006-06-05	39.25	39.549999	38.66	38.75	31.241776	2,735,100	39.0525	37.800764	39.549999	37.800764	37.896	38.3815	40.595	2.507732	37.797942	38.77527	40.073736	0.889999	0.925564	0.958131	36.230606	up	37.797942	38.77527	-0.977327	-1.288234	0.310907	43.396963	33.366037	49.398631	37.42	39.290001	42.130002	43.585001	36.259998
RCL	2006-06-06	37.810001	38.099998	37.200001	37.32	30.088852	2,817,100	37.6075	38.426632	38.426632	37.200001	38.222	38.097	40.5058	2.266119	37.724413	38.667472	39.965746	1.549999	0.970167	1.017318	36.230606	up	37.724413	38.667472	-0.943059	-1.219199	0.27614	42.629238	33.564762	41.731354	37.42	39.290001	42.130002	43.585001	35.630001
RCL	2006-06-07	37.07	38.18	36.68	37.43	30.299316	1,936,800	37.34	38.017066	38.18	36.68	38.092	37.845	40.412	2.021233	37.679118	38.575807	39.866305	1.5	1.008012	1.065586	36.230606	up	37.679118	38.575807	-0.896689	-1.154697	0.258008	41.887466	33.802533	42.471051	37.42	39.290001	42.130002	43.585001	35.790001
RCL	2006-06-08	36.860001	36.93	35.580002	36.18	29.287453	3,869,500	36.387501	37.678533	37.678533	35.580002	37.732	37.546	40.2954	1.776858	37.448485	38.39834	39.721744	1.849998	1.068154	1.144027	39.687083	down	37.448485	38.39834	-0.949855	-1.113729	0.163873	41.099716	33.992284	36.760221	37.42	39.290001	42.130002	43.560002	35.220001
RCL	2006-06-09	36.310001	37.189999	36.25	36.759998	29.756966	1,288,000	36.6275	37.033017	37.189999	36.25	37.288	37.302	40.1852	1.498306	37.342564	38.276981	39.605597	1.009999	1.064	1.130625	39.687083	down	37.342564	38.276981	-0.934418	-1.077866	0.143449	40.298613	34.305387	40.741805	37.440001	39.290001	42.347501	43.560002	34.459999
RCL	2006-06-12	36.490002	36.639999	35.990002	36.369999	29.441259	1,952,800	36.372501	36.830258	36.830258	35.990002	36.811999	37.078	40.0626	1.255102	37.192938	38.135723	39.478711	0.769996	1.043	1.094562	39.598686	down	37.192938	38.135723	-0.942785	-1.05085	0.108065	39.588204	34.567796	38.965304	37.565001	39.290001	42.117501	42.885001	35.799999
RCL	2006-06-13	35.689999	36	35.419998	35.669998	28.874609	2,526,900	35.694999	36.601379	36.601379	35.419998	36.481999	36.8515	39.9356	1.05481	36.95864	37.953077	39.32935	0.950001	1.036357	1.080106	38.950316	down	36.95864	37.953077	-0.994437	-1.039568	0.04513	38.96112	34.741879	35.93644	37.484999	39.290001	42.145001	42.800002	34.639999
RCL	2006-06-14	35.740002	35.970001	35	35.419998	28.672243	1,616,700	35.5325	36.148189	36.148189	35	36.079999	36.7455	39.7906	1.08798	36.721926	37.765442	39.176042	0.970001	1.031617	1.069095	38.692286	down	36.721926	37.765442	-1.043516	-1.040357	-0.003159	38.92146	34.56954	34.893236	37.275	39.075001	42.205001	42.720002	34.400002
RCL	2006-06-15	36.150002	37.790001	36	37.509998	30.364079	3,543,100	36.8625	35.840345	37.790001	35.840345	36.345998	36.7775	39.6936	1.101167	36.843168	37.74652	39.110707	2.370003	1.127216	1.199186	38.692286	down	36.843168	37.74652	-0.903352	-1.012956	0.109604	38.979833	34.575166	48.38333	37.275	38.875	42.205001	42.650002	34.950001
RCL	2006-06-16	36.880001	38	36.82	37.650002	30.477406	3,448,600	37.337501	36.351422	38	36.351422	36.523999	36.811	39.6058	1.117718	36.967296	37.73937	39.053424	1.18	1.130986	1.197267	38.692286	down	36.967296	37.73937	-0.772074	-0.96478	0.192705	39.046437	34.575563	49.143506	36.59	38.625	42.205001	42.650002	36.099998
RCL	2006-06-19	37.68	37.860001	37.259998	37.549999	30.39646	2,485,900	37.587499	36.844462	37.860001	36.844462	36.759999	36.8315	39.5136	1.127785	37.056943	37.725343	38.994466	0.600003	1.093059	1.137541	38.692286	down	37.056943	37.725343	-0.6684	-0.905504	0.237104	39.087069	34.57593	48.593009	36.59	38.315001	42.205001	42.650002	36.049999
RCL	2006-06-20	37.450001	37.599998	37.290001	37.5	30.355989	1,813,500	37.46	37.215981	37.599998	37.215981	37.125999	36.885	39.4228	1.133103	37.125105	37.708651	38.93586	0.309997	1.037126	1.054787	38.692286	down	37.125105	37.708651	-0.583546	-0.841112	0.257567	39.151205	34.618794	48.301679	36.5	37.9	42.047501	42.650002	34.759998
RCL	2006-06-21	37.5	38.59	37.439999	38.369999	31.060244	956,100	37.975	37.33799	38.59	37.33799	37.716	37.0035	39.3496	1.159303	37.316627	37.75764	38.913669	1.150001	1.045189	1.064308	38.692286	down	37.316627	37.75764	-0.441012	-0.761092	0.32008	39.322105	34.684894	53.523111	36.795	37.275	41.8125	42.475001	34.57
RCL	2006-06-22	37.889999	38.150002	37.689999	37.790001	30.590734	1,353,100	37.88	37.656495	38.150002	37.656495	37.772	37.111	39.2692	1.1254	37.389454	37.760037	38.869604	0.68	1.019104	1.025877	38.692286	down	37.389454	37.760037	-0.370583	-0.68299	0.312408	39.361801	34.860199	49.904474	36.795	37.275	40.3025	40.965001	33.900002
RCL	2006-06-23	37.779999	38.040001	37.720001	37.799999	30.598839	562,200	37.835	37.768248	38.040001	37.720001	37.802	37.2045	39.1884	1.0995	37.452615	37.762997	38.827659	0.32	0.969168	0.955289	38.692286	down	37.452615	37.762997	-0.310382	-0.608469	0.298087	39.4035	35.005499	49.967269	36.795	37.275	40.212499	40.804998	33.619999
RCL	2006-06-26	37.889999	38.189999	37.650002	38.080002	30.825493	566,700	37.952501	37.801624	38.189999	37.650002	37.908	37.344	39.1072	1.017766	37.549136	37.786479	38.798339	0.539997	0.938513	0.91376	38.692286	down	37.549136	37.786479	-0.237343	-0.534243	0.296901	39.379532	35.308468	51.789916	36.795	37.275	40.212499	40.459999	34.700001
RCL	2006-06-27	38.02	38.150002	37.639999	37.740002	30.550274	663,400	37.887501	37.877062	38.150002	37.639999	37.956001	37.4465	39.0242	0.942898	37.5785	37.783036	38.756835	0.510003	0.907905	0.873384	38.692286	down	37.5785	37.783036	-0.204536	-0.468302	0.263766	39.332296	35.560704	49.434957	37.295	37.275	40.082501	40.365	33.939999
RCL	2006-06-28	37.419998	37.66	37.349998	37.599998	30.436924	944,700	37.507499	37.882281	37.882281	37.349998	37.802	37.4225	38.9428	0.93197	37.581807	37.769478	38.711469	0.390004	0.870912	0.825046	38.692286	down	37.581807	37.769478	-0.18767	-0.412176	0.224505	39.28644	35.558559	48.457836	37.705	37.275	39.657499	40.039999	34.830002
RCL	2006-06-29	37.599998	38.599998	37.599998	38.59	31.238321	812,000	38.097499	37.69489	38.599998	37.599998	37.962	37.453	38.8898	0.960714	37.736914	37.830257	38.706706	1	0.880132	0.842542	38.692286	down	37.736914	37.830257	-0.093343	-0.348409	0.255066	39.374427	35.531572	55.200988	37.929998	37.275	39.5275	40.035	34.700001
RCL	2006-06-30	38.200001	38.610001	38.060001	38.25	30.963106	657,200	38.280001	37.896194	38.610001	37.896194	38.052	37.4165	38.8238	0.912293	37.81585	37.861349	38.688796	0.55	0.856552	0.813288	38.692286	down	37.81585	37.861349	-0.045499	-0.287827	0.242328	39.241085	35.591915	52.65326	37.950001	37.275	39.017501	39.680001	34.560001
RCL	2006-07-03	38.360001	38.799999	38.259998	38.490002	31.157393	438,400	38.4775	38.088097	38.799999	38.088097	38.134	37.4035	38.7382	0.893959	37.919566	37.907916	38.681	0.549999	0.834655	0.786959	38.692286	down	37.919566	37.907916	0.01165	-0.227932	0.239582	39.191417	35.615582	54.258133	38.074999	37.275	38.810001	39.680001	33.869999
RCL	2006-07-05	38.279999	38.290001	37.740002	38.009998	30.768824	601,100	38.08	38.282799	38.290001	37.740002	38.188	37.438	38.6494	0.903826	37.933479	37.915478	38.654686	0.75	0.828608	0.783263	38.692286	down	37.933479	37.915478	0.018001	-0.178745	0.196746	39.245653	35.630347	50.566423	38.074999	37.275	38.485001	39.610001	33.880001
RCL	2006-07-06	38.02	38.389999	37.849998	38	30.760729	434,700	38.064999	38.181399	38.389999	37.849998	38.268	37.4665	38.5694	0.912506	37.943713	37.921739	38.629012	0.540001	0.807993	0.758937	38.692286	down	37.943713	37.921739	0.021974	-0.138601	0.160575	39.291512	35.641488	50.489365	38.074999	37.275	37.927501	39.575001	33.52
RCL	2006-07-07	37.869999	38.029999	37.610001	37.900002	30.679792	493,300	37.8525	38.123199	38.123199	37.610001	38.13	37.5525	38.4844	0.864675	37.936988	37.920128	38.600423	0.419998	0.780279	0.725043	38.692286	down	37.936988	37.920128	0.016859	-0.107509	0.124369	39.28185	35.823149	49.674013	38.074999	37.275	38.000001	39.575001	32.799999
RCL	2006-07-10	37.580002	37.849998	37.209999	37.34	30.226461	1,374,200	37.495	37.98785	37.98785	37.209999	37.948	37.5815	38.3906	0.846226	37.845144	37.877156	38.550995	0.690003	0.773831	0.721539	38.692286	down	37.845144	37.877156	-0.032012	-0.09241	0.060397	39.273952	35.889047	45.265465	38.004999	37.275	38.005001	39.575001	32.630001
RCL	2006-07-11	37.360001	37.41	36.759998	37.09	30.024103	1,830,500	37.155	37.741425	37.741425	36.759998	37.668	37.6175	38.2966	0.80635	37.728968	37.818848	38.493701	0.650002	0.764986	0.714385	38.692286	down	37.728968	37.818848	-0.08988	-0.091904	0.002023	39.230199	36.004801	43.413118	37.779999	37.275	38.222501	39.575001	33.59
RCL	2006-07-12	37.119999	37.25	36.150002	36.259998	29.352213	1,175,300	36.695	37.448212	37.448212	36.150002	37.318	37.647	38.1952	0.739361	37.502972	37.703378	38.406105	1.099998	0.788916	0.752946	38.692286	down	37.502972	37.703378	-0.200405	-0.113604	-0.086801	39.125722	36.168278	37.872	37.475001	36.9	38.355001	39.575001	33.849998
RCL	2006-07-13	36.259998	36.299999	35.619999	35.630001	28.842234	1,591,300	35.952499	37.071606	37.071606	35.619999	36.844	37.6575	38.07	0.706846	37.214823	37.549794	38.297238	0.68	0.781136	0.745652	38.196954	down	37.214823	37.549794	-0.334971	-0.157878	-0.177094	39.071191	36.243809	34.294013	37.209999	36.9	38.355001	39.575001	34.32
RCL	2006-07-14	35.720001	35.790001	35.259998	35.790001	28.971758	1,334,100	35.64	36.512053	36.512053	35.259998	36.422	37.5715	37.945	0.821131	36.99562	37.419439	38.198915	0.530003	0.763198	0.724087	37.69726	down	36.99562	37.419439	-0.42382	-0.211066	-0.212754	39.213762	35.929239	35.949067	37.029999	36.9	38.355001	39.575001	33.93
RCL	2006-07-17	34.950001	35.419998	34.950001	35.220001	28.510344	1,425,800	35.135	36.076026	36.076026	34.950001	35.998	37.45	37.7962	0.974382	36.722447	37.256518	38.082095	0.84	0.768684	0.735678	37.392034	down	36.722447	37.256518	-0.53407	-0.275667	-0.258403	39.398765	35.501235	32.781169	36.67	36.875	38.355001	39.575001	33.869999
RCL	2006-07-18	35	35.259998	34.27	34.459999	27.895134	2,523,100	34.747499	35.605513	35.605513	34.27	35.472	37.2955	37.628	1.180805	36.374378	37.049368	37.940052	0.989998	0.784492	0.76111	37.04833	down	36.374378	37.049368	-0.67499	-0.355532	-0.319458	39.65711	34.933891	29.099131	36.33	36.535	38.365001	39.575001	33.630001
RCL	2006-07-19	34.43	36.200001	34.32	35.799999	28.979849	2,873,400	35.1875	35.176506	36.200001	34.32	35.38	37.2105	37.4838	1.225645	36.286012	36.956822	37.856128	1.880001	0.862743	0.872999	37.04833	down	36.286012	36.956822	-0.67081	-0.418587	-0.252223	39.66179	34.75921	41.562374	36.15	36.535	38.427501	39.575001	32.650002
RCL	2006-07-20	35.869999	35.889999	34.630001	34.639999	28.040836	1,408,100	35.257499	35.182003	35.889999	34.630001	35.182	37.024	37.3272	1.320074	36.03278	36.785206	37.730006	1.259998	0.891118	0.911699	37.04833	down	36.03278	36.785206	-0.752426	-0.485355	-0.267071	39.664147	34.383853	35.710288	36.059999	36.535	38.3875	39.575001	32.599998
RCL	2006-07-21	34.93	34.98	34.25	34.400002	27.84656	1,344,500	34.640001	35.219751	35.219751	34.25	34.904	36.8545	37.172	1.429636	35.781583	36.608524	37.599417	0.73	0.87961	0.893529	37.04833	down	35.781583	36.608524	-0.826941	-0.553672	-0.273269	39.713771	33.995229	34.62406	35.83	36.525	38.175	39.430001	33.259998
RCL	2006-07-24	34.720001	35.119999	34.610001	34.950001	28.291779	1,261,700	34.850001	34.929876	35.119999	34.610001	34.85	36.712	37.0382	1.471847	35.653647	36.485671	37.495518	0.719997	0.868209	0.876176	37.04833	down	35.653647	36.485671	-0.832023	-0.609342	-0.222681	39.655694	33.768307	39.189151	35.75	36.525	38.075	39.430001	33.59
RCL	2006-07-25	35.080002	36.209999	35.080002	36.099998	29.222696	1,530,000	35.6175	34.889938	36.209999	34.889938	35.178	36.613	36.9432	1.441261	35.722317	36.457102	37.440792	1.259998	0.896194	0.914558	37.04833	down	35.722317	36.457102	-0.734786	-0.634431	-0.100354	39.495522	33.730478	47.451626	35.275	36.525	37.6075	39.430001	33.82
RCL	2006-07-26	36.099998	36.169998	35.400002	36.049999	29.182224	1,468,500	35.929999	35.253719	36.169998	35.253719	35.228	36.5285	36.8602	1.421109	35.772729	36.426946	37.386251	0.769996	0.887179	0.900102	37.04833	down	35.772729	36.426946	-0.654217	-0.638388	-0.015829	39.370717	33.686282	47.151658	35.23	36.525	37.4525	39.430001	36.48
RCL	2006-07-27	35.400002	35.41	34.25	34.759998	28.137974	4,635,600	34.955	35.591859	35.591859	34.25	35.252	36.3865	36.8046	1.450003	35.616925	36.303469	37.283261	1.799999	0.952381	0.990092	37.04833	down	35.616925	36.303469	-0.686544	-0.648019	-0.038525	39.286506	33.486494	40.107028	35.23	36.525	37.2	39.430001	36.970001
RCL	2006-07-28	35.049999	35.07	34.25	34.57	27.984173	1,771,300	34.735	35.27343	35.27343	34.25	35.285999	36.1855	36.7586	1.406449	35.455859	36.175064	37.176859	0.82	0.942925	0.973083	37.04833	down	35.455859	36.175064	-0.719204	-0.662256	-0.056948	38.998399	33.372601	39.178588	35.23	36.525	37.035	39.430001	37
RCL	2006-07-31	34.57	34.57	33.880001	33.900002	27.441807	1,710,700	34.230001	35.004215	35.004215	33.880001	35.075999	35.968	36.697	1.406734	35.216497	36.006541	37.048354	0.689999	0.924859	0.944774	37.04833	down	35.216497	36.006541	-0.790044	-0.687814	-0.10223	38.781468	33.154532	36.012684	35.045	36.34	37.035	39.430001	36.5
RCL	2006-08-01	33.900002	33.900002	33.279999	33.619999	27.215147	2,139,200	33.675001	34.617108	34.617108	33.279999	34.58	35.7245	36.6266	1.36817	34.970882	35.82976	36.913909	0.620003	0.903084	0.912297	36.326892	down	34.970882	35.82976	-0.858878	-0.722027	-0.136851	38.46084	32.98816	34.748925	34.744999	36.039999	37.035	39.430001	35.959999
RCL	2006-08-02	33.860001	34.82	33.849998	34.700001	28.089411	1,486,600	34.3075	34.146054	34.82	33.849998	34.31	35.559	36.592	1.274118	34.929208	35.746074	36.827089	1.200001	0.924292	0.941067	36.326892	down	34.929208	35.746074	-0.816866	-0.740995	-0.075872	38.107237	33.010763	43.050246	34.744999	36.039999	37.035	39.430001	36.330002
RCL	2006-08-03	34.5	34.5	33.77	33.939999	27.47419	2,352,300	34.1775	34.226777	34.5	33.77	34.146	35.356	36.5508	1.185053	34.777022	35.612291	36.71387	0.930001	0.9247	0.939961	36.326892	down	34.777022	35.612291	-0.835269	-0.75985	-0.075419	37.726107	32.985893	39.264635	34.744999	36.039999	37.285	39.430001	36.09
RCL	2006-08-04	34.299999	34.93	34.240002	34.830002	28.194641	1,256,900	34.575001	34.202138	34.93	34.202138	34.198001	35.2025	36.5346	1.026393	34.785172	35.554343	36.639993	0.990001	0.929364	0.944965	36.326892	down	34.785172	35.554343	-0.769171	-0.761714	-0.007457	37.255286	33.149714	45.32766	34.744999	36.039999	37.49	39.430001	37.73
RCL	2006-08-07	34.830002	34.889999	34.509998	34.700001	28.089411	982,800	34.7325	34.38857	34.889999	34.38857	34.358	35.0705	36.51	0.898867	34.772069	35.491059	36.563915	0.380001	0.890124	0.888468	36.326892	down	34.772069	35.491059	-0.718989	-0.753169	0.034179	36.868234	33.272766	44.626877	34.724999	36.039999	37.602499	39.430001	38
RCL	2006-08-08	34.700001	35.029999	34.529999	34.560001	27.97607	783,100	34.705	34.560535	35.029999	34.529999	34.546001	34.944	36.4954	0.768233	34.739443	35.422091	36.48533	0.5	0.862258	0.849622	36.326892	down	34.739443	35.422091	-0.682648	-0.739065	0.056417	36.480467	33.407533	43.840799	34.345	36.039999	37.6125	39.430001	37.779999
RCL	2006-08-09	34.630001	34.740002	33.619999	33.869999	27.417528	1,609,200	34.215	34.632767	34.740002	33.619999	34.38	34.8245	36.459	0.738045	34.605683	35.307122	36.382768	1.120003	0.880668	0.87666	36.326892	down	34.605683	35.307122	-0.701439	-0.73154	0.030101	36.30059	33.348411	40.092463	34.175	35.834999	37.674999	39.430001	37.68
RCL	2006-08-10	33.5	34.139999	33.290001	33.880001	27.425627	2,141,900	33.7025	34.423884	34.423884	33.290001	34.368001	34.737	36.375	0.741251	34.494039	35.201409	36.28462	0.849998	0.878477	0.873994	36.326892	down	34.494039	35.201409	-0.70737	-0.726706	0.019336	36.219502	33.254498	40.172314	34.154999	35.834999	37.674999	39.430001	36.889999
RCL	2006-08-11	33.610001	34.18	33.380001	33.52	27.134203	1,463,400	33.672501	34.063192	34.18	33.380001	34.106	34.6235	36.2858	0.74531	34.344187	35.07686	36.176204	0.799999	0.872872	0.866594	36.326892	down	34.344187	35.07686	-0.732673	-0.727899	-0.004774	36.11412	33.132881	38.198744	34.154999	35.654999	37.674999	39.145001	37.139999
RCL	2006-08-14	33.200001	33.310001	32.580002	32.799999	26.551373	1,706,500	32.972501	33.867846	33.867846	32.580002	33.726	34.5025	36.1622	0.83448	34.10662	34.908204	36.043803	0.939998	0.877667	0.873934	35.566805	down	34.10662	34.908204	-0.801584	-0.742636	-0.058948	36.171459	32.833541	34.543577	33.805001	35.215	37.674999	39.145001	37.150002
RCL	2006-08-15	33.09	33.279999	32.52	32.630001	26.413757	1,586,500	32.88	33.420174	33.420174	32.52	33.34	34.411	36.0398	0.933803	33.879448	34.739448	35.909929	0.759999	0.869262	0.862541	35.487622	down	33.879448	34.739448	-0.86	-0.766109	-0.093891	36.278606	32.543394	33.723073	33.775	34.965	37.639999	39.145001	38.48
RCL	2006-08-16	32.639999	33.68	32.610001	33.59	27.190866	1,992,200	33.13	33.150087	33.68	32.610001	33.284	34.3005	35.9652	0.890544	33.834917	34.654304	35.818951	1.069999	0.8836	0.883287	35.487622	down	33.834917	34.654304	-0.819387	-0.776764	-0.042622	36.081587	32.519413	42.088529	33.775	34.885	37.527499	39.145001	38.5
RCL	2006-08-17	34	34.700001	33.700001	33.849998	27.401335	2,882,900	34.0625	33.140043	34.700001	33.140043	33.278	34.261	35.8936	0.892211	33.837237	34.594726	35.741737	1.110001	0.899772	0.905958	35.487622	down	33.837237	34.594726	-0.757488	-0.772909	0.015421	36.045422	32.476578	44.144774	33.775	34.41	37.1875	39.145001	38.939999
RCL	2006-08-18	33.900002	34.349998	33.52	34.32	27.781803	1,122,600	34.0225	33.601272	34.349998	33.52	33.438	34.257	35.8564	0.891734	33.911509	34.574375	35.685983	0.829998	0.894788	0.898362	35.487622	down	33.911509	34.574375	-0.662867	-0.750901	0.088034	36.040469	32.473531	47.75605	33.775	34.365	37.054999	39.145001	38.900002
RCL	2006-08-21	34.18	34.27	33.779999	33.93	27.466091	778,800	34.04	33.811886	34.27	33.779999	33.664	34.206	35.7998	0.879093	33.914353	34.526644	35.617121	0.540001	0.869446	0.862526	35.487622	down	33.914353	34.526644	-0.612291	-0.723179	0.110888	35.964185	32.447815	45.147608	33.630001	34.365	36.964999	39.145001	38.450001
RCL	2006-08-22	33.84	34.040001	33.509998	33.869999	27.417528	1,481,100	33.815	33.925943	34.040001	33.509998	33.911999	34.0945	35.7498	0.759511	33.90753	34.478004	35.548606	0.530003	0.8452	0.829274	35.487622	down	33.90753	34.478004	-0.570474	-0.692638	0.122164	35.613523	32.575477	44.742703	33.610001	34.365	36.7725	39.120001	38.990002
RCL	2006-08-23	33.68	33.93	33.41	33.630001	27.223242	613,400	33.6625	33.870471	33.93	33.41	33.92	33.9735	35.709	0.609541	33.864833	34.415189	35.473367	0.52	0.821971	0.798346	35.487622	down	33.864833	34.415189	-0.550356	-0.664181	0.113826	35.192582	32.754418	43.078474	33.610001	34.365	36.4325	38.780001	38.810001
RCL	2006-08-24	33.700001	33.700001	32.540001	32.650002	26.429937	1,416,200	33.147501	33.766486	33.766486	32.540001	33.68	33.868	35.6536	0.647657	33.677936	34.284434	35.362647	1.16	0.846116	0.834512	35.487622	down	33.677936	34.284434	-0.606498	-0.652645	0.046147	35.163314	32.572687	37.022797	33.610001	34.365	36.3425	38.780001	38.439999
RCL	2006-08-25	32.900002	32.900002	32.470001	32.599998	26.389467	758,600	32.717501	33.456993	33.456993	32.470001	33.336	33.7695	35.5554	0.684055	33.512099	34.159661	35.254308	0.430001	0.816394	0.794061	35.067183	down	33.512099	34.159661	-0.647562	-0.651628	0.004066	35.137611	32.401389	36.739009	33.585001	34.34	36.297499	38.780001	38.970001
RCL	2006-08-28	32.68	33.490002	32.68	33.259998	26.923731	744,700	33.0275	33.087247	33.490002	32.68	33.202	33.7375	35.4676	0.692546	33.473314	34.093019	35.176099	0.890004	0.821652	0.803655	35.067183	down	33.473314	34.093019	-0.619705	-0.645243	0.025539	35.122592	32.352407	42.954426	33.585001	34.34	36.1775	38.700001	39.380001
RCL	2006-08-29	33.509998	34.080002	33.380001	33.59	27.190866	2,029,700	33.64	33.057374	34.080002	33.057374	33.146	33.736	35.3884	0.692847	33.491266	34.055759	35.113899	0.820004	0.821534	0.80529	35.067183	down	33.491266	34.055759	-0.564493	-0.629093	0.064601	35.121693	32.350307	45.820745	33.585001	34.34	36.1375	38.5	40
RCL	2006-08-30	33.709999	34.349998	33.66	33.82	27.37705	1,727,900	33.884999	33.348687	34.349998	33.348687	33.184	33.692	35.3148	0.655332	33.541841	34.038295	35.063158	0.759998	0.817139	0.800761	35.067183	down	33.541841	34.038295	-0.496454	-0.602566	0.106111	35.002663	32.381337	47.789783	33.41	34.32	35.9	38.25	39.650002
RCL	2006-08-31	35.099998	36.490002	34.560001	36.48	29.530302	5,471,100	35.6575	33.616843	36.490002	33.616843	33.949999	33.819	35.277	0.904625	33.993865	34.219162	35.118721	2.670002	0.949486	0.987685	32.561947	up	33.993865	34.219162	-0.225297	-0.527112	0.301815	35.62825	32.00975	64.058563	34.480002	34.480002	35.8775	37.940001	39.650002
RCL	2006-09-01	36.48	37.43	36.360001	36.970001	29.926966	3,111,100	36.810001	34.637172	37.43	34.637172	34.824	33.926	35.2606	1.129189	34.451732	34.422928	35.19132	1.069999	0.958094	0.995916	33.907252	up	34.451732	34.422928	0.028804	-0.415929	0.444733	36.184378	31.667622	66.150968	34.950001	34.950001	35.8775	37.525	39.450001
RCL	2006-09-05	37.060001	37.369999	36.810001	37	29.951233	1,647,200	37.06	35.723586	37.369999	35.723586	35.572	34.041	35.2446	1.314138	34.843773	34.613822	35.262248	0.559998	0.929659	0.952324	34.233027	up	34.843773	34.613822	0.229951	-0.286753	0.516704	36.669275	31.412725	66.280396	34.950001	34.950001	35.8775	36.9	39.139999
RCL	2006-09-06	36.66	36.860001	36.369999	36.5	29.546488	1,177,800	36.5975	36.391793	36.860001	36.369999	36.154	34.138	35.213	1.421662	35.098577	34.753539	35.310788	0.630001	0.908254	0.920092	34.233027	up	35.098577	34.753539	0.345038	-0.160394	0.505433	36.981324	31.294676	62.023571	34.950001	34.950001	35.6925	36.715	39.700001
RCL	2006-09-07	36.27	36.299999	35.779999	35.959999	29.109364	1,200,700	36.077499	36.494647	36.494647	35.779999	36.582	34.2425	35.1774	1.476674	35.231104	34.842906	35.336247	0.720001	0.894808	0.900083	34.233027	up	35.231104	34.842906	0.388197	-0.050676	0.438873	37.195849	31.289151	57.712551	34.950001	34.950001	35.392499	36.414999	40.16
RCL	2006-09-08	36.040001	36.529999	35.830002	36.330002	29.408876	1,124,100	36.182501	36.286073	36.529999	35.830002	36.552	34.365	35.152	1.545059	35.400165	34.953062	35.375218	0.699997	0.880893	0.880074	34.233027	up	35.400165	34.953062	0.447103	0.04888	0.398224	37.455117	31.274883	59.775594	35.055	34.950001	35.392499	36.414999	40.98
RCL	2006-09-11	36.799999	37.009998	35.919998	36.09	29.214596	2,326,600	36.454999	36.234287	37.009998	35.919998	36.376	34.4935	35.102	1.577611	35.506294	35.037279	35.403248	1.09	0.895829	0.901067	34.233027	up	35.506294	35.037279	0.469014	0.132907	0.336108	37.648722	31.338278	57.805617	35.405001	34.950001	35.392499	36.414999	41.060001
RCL	2006-09-12	36.27	37.799999	36.209999	37.73	30.542164	2,627,700	37.0025	36.344643	37.799999	36.209999	36.522	34.74	35.0916	1.680852	35.848402	35.23674	35.494494	1.709999	0.953984	0.98196	34.233027	up	35.848402	35.23674	0.611662	0.228658	0.383004	38.101704	31.378296	66.041337	35.73	35.135	35.392499	36.414999	41.209999
RCL	2006-09-13	37.5	38	37.029999	38	30.760729	1,931,600	37.6325	36.673571	38	36.673571	36.822	35.0085	35.0818	1.753398	36.179417	35.441426	35.592749	0.970001	0.955128	0.980764	34.572707	up	36.179417	35.441426	0.737991	0.330524	0.407467	38.515296	31.501704	67.177203	36.280001	35.235001	35.382499	36.414999	40.860001
RCL	2006-09-14	37.900002	38	37.25	37.779999	30.582642	2,190,300	37.7325	37.153035	38	37.153035	37.186	35.218	35.0772	1.82389	36.425661	35.614654	35.678523	0.75	0.940476	0.957688	34.751937	up	36.425661	35.614654	0.811007	0.426621	0.384386	38.86578	31.570219	65.26171	36.89	35.235001	35.192499	36.414999	40.849998
RCL	2006-09-15	37.779999	37.830002	37.540001	37.68	30.50168	1,817,800	37.707501	37.442768	37.830002	37.442768	37.456	35.4095	35.0708	1.873099	36.618636	35.767642	35.757013	0.290001	0.894014	0.890919	35.012244	up	36.618636	35.767642	0.850994	0.511496	0.339498	39.155698	31.663302	64.363345	36.89	35.235001	35.004999	36.414999	41.299999
RCL	2006-09-18	37.150002	37.540001	36.860001	36.889999	29.8622	1,598,800	37.110001	37.575134	37.575134	36.860001	37.616	35.538	35.0506	1.882553	36.660384	35.85078	35.801443	0.819999	0.888727	0.883827	35.012244	up	36.660384	35.85078	0.809604	0.571117	0.238487	39.303106	31.772893	57.615703	36.89	35.235001	34.994999	36.414999	41.16
RCL	2006-09-19	36.77	37.169998	36.75	37.139999	30.064571	1,212,600	36.957499	37.342567	37.342567	36.75	37.497999	35.6985	35.0466	1.875067	36.734171	35.946278	35.853936	0.419998	0.855246	0.837444	35.012244	up	36.734171	35.946278	0.787893	0.614473	0.173421	39.448634	31.948366	59.077778	36.89	35.235001	34.904999	36.414999	40.490002
RCL	2006-09-20	37.509998	37.919998	37.029999	37.150002	30.072664	1,270,500	37.402499	37.150033	37.919998	37.029999	37.328	35.8625	35.0478	1.849995	36.798145	36.035442	35.904762	0.889999	0.857729	0.8427	35.012244	up	36.798145	36.035442	0.762703	0.644119	0.118584	39.562491	32.162509	59.138515	36.915001	35.235001	34.51	36.065001	40.540001
RCL	2006-09-21	37.880001	39.220001	37.740002	38.48	31.14929	3,356,500	38.330001	37.276266	39.220001	37.276266	37.468	36.105	35.0922	1.859801	37.056892	36.216521	36.005752	2.069999	0.944319	0.96543	35.583713	up	37.056892	36.216521	0.840371	0.683369	0.157002	39.824601	32.385399	66.300364	37.57	35.845001	34.37	36.035	40.369999
RCL	2006-09-22	38.049999	38.639999	38.009998	38.5	31.165474	1,456,300	38.299999	37.803134	38.639999	37.803134	37.632	36.3975	35.1496	1.744257	37.278909	36.385667	36.103565	0.630001	0.921868	0.931887	35.583713	up	37.278909	36.385667	0.893241	0.725344	0.167898	39.886013	32.908986	66.395747	37.715	35.845001	34.33	36.035	40.549999
RCL	2006-09-25	38.52	39.009998	37.509998	38.939999	31.521652	1,719,300	38.494999	38.051566	39.009998	37.509998	38.042	36.7145	35.2126	1.586783	37.534461	36.574877	36.214798	1.5	0.963163	0.988698	35.583713	up	37.534461	36.574877	0.959584	0.772192	0.187392	39.888065	33.540935	68.507564	37.985001	35.845001	34.0925	35.66	40.5
RCL	2006-09-26	38.75	38.98	38.32	38.900002	31.489283	1,085,000	38.737501	38.273283	38.98	38.273283	38.394001	36.9965	35.2862	1.434391	37.744544	36.747108	36.3201	0.66	0.941509	0.955828	35.782515	up	37.744544	36.747108	0.997436	0.81724	0.180195	39.865282	34.127719	68.088677	37.985001	35.845001	34.07	35.66	40.91
RCL	2006-09-27	38.799999	39.049999	38.110001	38.450001	31.245483	1,019,000	38.6025	38.505392	39.049999	38.110001	38.654	37.2395	35.366	1.223014	37.853076	36.873249	36.403626	0.939998	0.941401	0.954245	35.782515	up	37.853076	36.873249	0.979827	0.849758	0.13007	39.685528	34.793472	63.392267	37.985001	35.845001	33.9975	35.66	41.34
RCL	2006-09-28	38.849998	39.139999	38.650002	38.990002	31.684315	1,087,000	38.9075	38.553946	39.139999	38.553946	38.756001	37.498	35.4298	0.985536	38.027988	37.030045	36.505052	0.689998	0.923443	0.927821	36.111539	up	38.027988	37.030045	0.997942	0.879395	0.118548	39.469071	35.526929	66.388305	37.985001	35.845001	33.9875	35.66	41
RCL	2006-09-29	39.200001	39.279999	38.810001	38.810001	31.538027	955,900	39.025001	38.730723	39.279999	38.730723	38.818001	37.6145	35.5132	0.996518	38.148297	37.161894	36.595442	0.469998	0.891054	0.882038	36.398885	up	38.148297	37.161894	0.986404	0.900797	0.085607	39.607536	35.621465	64.493538	38.015	35.875	33.9875	35.66	41.099998
RCL	2006-10-02	39	39.200001	38.150002	38.439999	31.237356	1,044,600	38.697501	38.877862	39.200001	38.150002	38.718001	37.688	35.594	1.000682	38.193175	37.256568	36.667778	1.049999	0.902408	0.898834	36.398885	up	38.193175	37.256568	0.936606	0.907958	0.028648	39.689364	35.686636	60.660992	38.154999	35.875	33.9875	35.66	40.93
RCL	2006-10-03	38.240002	39.400002	38.060001	38.970001	31.668053	916,800	38.667502	38.787681	39.400002	38.060001	38.732001	37.7865	35.6744	1.026031	38.312686	37.383489	36.758061	1.340001	0.933664	0.942951	36.398885	up	38.312686	37.383489	0.929197	0.912206	0.016991	39.838563	35.734438	63.964392	38.455	36.040001	33.962501	35.635	41.259998
RCL	2006-10-04	39.02	39.48	38.98	39.380001	32.001236	1,309,600	39.215	38.727591	39.48	38.727591	38.918001	37.9305	35.74	1.038002	38.476889	37.531379	36.860882	0.509999	0.903402	0.899656	36.531033	up	38.476889	37.531379	0.94551	0.918867	0.026643	40.006504	35.854497	66.320496	38.494999	36.430001	33.962501	35.635	41.049999
RCL	2006-10-05	39.040001	40.139999	38.610001	40	32.505062	1,566,400	39.4475	38.971296	40.139999	38.610001	39.12	38.1325	35.819	1.027398	38.711213	37.71424	36.983985	1.529998	0.948159	0.96269	36.531033	up	38.711213	37.71424	0.996974	0.934488	0.062485	40.187296	36.077705	69.561488	38.824999	36.9	33.962501	35.635	41.759998
RCL	2006-10-06	40	40	39.099998	39.650002	32.220642	1,098,700	39.6875	39.209398	40	39.099998	39.288001	38.2985	35.9168	0.988302	38.855642	37.85763	37.088535	0.900002	0.944719	0.956421	36.680735	up	38.855642	37.85763	0.998013	0.947193	0.05082	40.275104	36.321897	65.716911	39.1	37.35	33.865	35.635	42.52
RCL	2006-10-09	39.470001	39.939999	39.290001	39.650002	32.220642	633,100	39.587501	39.448449	39.939999	39.290001	39.530001	38.4765	36.0184	0.884768	38.977852	37.990398	37.188984	0.649998	0.923668	0.925779	36.837663	up	38.977852	37.990398	0.987454	0.955245	0.032208	40.246036	36.706965	65.716911	39.1	37.959999	34.480002	35.635	43.310001
RCL	2006-10-10	39.02	39.59	38.799999	39.450001	32.058121	975,000	39.215	39.517975	39.59	38.799999	39.626001	38.562501	36.1294	0.891952	39.05049	38.098517	37.277652	0.850003	0.918406	0.918201	36.837663	up	39.05049	38.098517	0.951973	0.954591	-0.002618	40.346405	36.778596	63.39487	39.1	37.959999	34.950001	35.635	43.080002
RCL	2006-10-11	39.169998	39.279999	38.470001	39.139999	31.806198	1,242,500	39.014999	39.366487	39.366487	38.470001	39.578001	38.6195	36.2398	0.890538	39.064261	38.175663	37.350685	0.98	0.922806	0.924381	36.837663	up	39.064261	38.175663	0.888597	0.941392	-0.052795	40.400577	36.838424	59.864048	39.1	37.959999	34.950001	35.635	43.240002
RCL	2006-10-12	39.189999	39.939999	39.18	39.700001	32.261257	767,000	39.5025	39.190743	39.939999	39.18	39.518001	38.715501	36.3398	0.898727	39.162067	38.288577	37.442815	0.8	0.914034	0.911943	36.837663	up	39.162067	38.288577	0.873489	0.927812	-0.054322	40.512955	36.918046	63.787676	39.1	37.959999	34.950001	35.635	43.599998
RCL	2006-10-13	39.369999	40.200001	39.279999	40.16	32.635082	1,449,600	39.7525	39.346622	40.200001	39.279999	39.620001	38.839501	36.4642	0.91919	39.315595	38.427201	37.549371	0.920002	0.91446	0.912749	37.001753	up	39.315595	38.427201	0.888394	0.919928	-0.031534	40.677881	37.00112	66.669993	39.130001	38.015002	34.950001	35.635	43.470001
RCL	2006-10-16	40.16	41.02	40.110001	40.98	33.301437	1,404,100	40.5675	39.549561	41.02	39.549561	39.886	39.044001	36.5872	0.917608	39.571657	38.616297	37.683906	0.909999	0.914142	0.912474	37.827579	up	39.571657	38.616297	0.95536	0.927014	0.028345	40.879216	37.208785	71.087811	39.745001	38.469999	35.0025	35.635	43.490002
RCL	2006-10-17	40.470001	41.060001	40.040001	41.060001	33.366455	2,029,600	40.657501	40.05853	41.060001	40.040001	40.208	39.240001	36.7144	0.908115	39.800633	38.797313	37.816302	1.02	0.921703	0.923227	37.827579	up	39.800633	38.797313	1.003321	0.942276	0.061045	41.056231	37.42377	71.484923	39.765001	38.635	35.177501	35.635	43.919998
RCL	2006-10-18	41.060001	41.669998	40.880001	41.209999	33.488331	1,921,100	41.205	40.358016	41.669998	40.358016	40.622	39.443001	36.8474	0.869283	40.017459	38.97603	37.949388	0.789997	0.912295	0.909904	38.545289	up	40.017459	38.97603	1.041429	0.962106	0.079322	41.181567	37.704434	72.25441	40.07	39.209999	35.4325	35.635	43.57
RCL	2006-10-19	41.209999	41.209999	40.830002	40.860001	33.203922	461,500	41.0275	40.781508	41.209999	40.781508	40.854	39.562001	36.9872	0.893094	40.147081	39.115583	38.063529	0.379997	0.874274	0.856913	38.545289	up	40.147081	39.115583	1.031497	0.975984	0.055513	41.348188	37.775813	67.666005	40.07	39.209999	35.757501	35.635	43
RCL	2006-10-20	40.830002	40.919998	40.400002	40.849998	33.195793	747,200	40.75	40.904504	40.919998	40.400002	40.992	39.679501	37.1266	0.900575	40.255222	39.244059	38.172803	0.519996	0.848968	0.823221	38.545289	up	40.255222	39.244059	1.011163	0.98302	0.028143	41.480651	37.87835	67.534006	40.07	39.209999	36.0625	35.635	42.639999
RCL	2006-10-23	40.939999	41.490002	40.860001	41.299999	33.561466	792,400	41.1475	40.827252	41.490002	40.827252	41.056	39.797501	37.2822	0.95174	40.415957	39.396351	38.295438	0.640004	0.834042	0.8049	38.760303	up	40.415957	39.396351	1.019606	0.990337	0.029269	41.70098	37.894021	70.337351	40.07	39.209999	36.0625	35.43	42.25
RCL	2006-10-24	41.299999	41.34	41.029999	41.16	33.447701	686,700	41.2075	40.987376	41.34	40.987376	41.075999	39.9105	37.4494	0.973487	40.530425	39.526991	38.407774	0.310001	0.796611	0.75541	38.91877	up	40.530425	39.526991	1.003434	0.992957	0.010477	41.857475	37.963525	68.359725	40.424999	39.209999	36.0625	35.43	42.450001

Subsets and Splits

No community queries yet

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