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	2006-10-25	41.169998	41.200001	40.18	40.490002	32.903252	1,382,700	40.76	41.097438	41.200001	40.18	40.932	40.0125	37.6066	0.917679	40.524206	39.598325	38.48943	1.020001	0.812567	0.781869	38.91877	up	40.524206	39.598325	0.925881	0.979541	-0.053661	41.847859	38.177142	59.707628	40.474999	39.349999	36.0625	35.25	41.549999
RCL	2006-10-26	40.439999	40.98	40.02	40.540001	32.943886	2,173,400	40.495	40.928719	40.98	40.02	40.868	40.09	37.7456	0.891869	40.526636	39.668079	38.569844	0.96	0.823098	0.799682	38.91877	up	40.526636	39.668079	0.858557	0.955345	-0.096788	41.873739	38.306261	60.113343	40.844999	39.589998	36.075001	35.235001	41.43
RCL	2006-10-27	40.18	41.02	39.919998	40.369999	32.805721	1,742,200	40.372499	40.71186	41.02	39.919998	40.772	40.168	37.876	0.840786	40.502538	39.720073	38.640439	1.100002	0.842877	0.829714	38.91877	up	40.502538	39.720073	0.782465	0.920769	-0.138304	41.849573	38.486428	57.975763	40.794998	39.589998	36.7075	35.845001	41.57
RCL	2006-10-30	40.450001	40.889999	40.369999	40.549999	32.952007	1,589,000	40.565	40.542179	40.889999	40.369999	40.622	40.2735	38.0006	0.738734	40.50984	39.781549	38.715323	0.52	0.819814	0.798743	38.91877	up	40.50984	39.781549	0.728291	0.882273	-0.153982	41.750969	38.796031	59.613307	40.794998	39.589998	36.780001	35.845001	41.450001
RCL	2006-10-31	40.900002	41.240002	40.029999	40.5	32.911366	2,603,400	40.667501	40.553589	41.240002	40.029999	40.49	40.35	38.132	0.672935	40.508326	39.834768	38.785311	1.210003	0.847685	0.839869	38.91877	up	40.508326	39.834768	0.673558	0.84053	-0.166972	41.69587	39.00413	58.926433	40.705	39.865	36.915001	35.845001	41.240002
RCL	2006-11-01	40.950001	41.09	40.619999	40.91	33.244556	1,378,500	40.8925	40.610545	41.09	40.610545	40.574	40.4265	38.2728	0.643168	40.570122	39.914415	38.868632	0.59	0.829279	0.814882	38.91877	up	40.570122	39.914415	0.655707	0.803565	-0.147858	41.712837	39.140163	62.719753	40.705	39.865	36.915001	35.845001	41.029999
RCL	2006-11-02	40.75	41.630001	40.5	41.34	33.593975	2,186,700	41.055	40.751523	41.630001	40.5	40.734	40.4935	38.427	0.665798	40.688565	40.020013	38.965548	1.130001	0.850759	0.846394	38.91877	up	40.688565	40.020013	0.668551	0.776563	-0.108011	41.825096	39.161905	66.241142	40.775	39.865	36.915001	35.845001	40.470001
RCL	2006-11-03	41.5	41.549999	40.639999	41	33.317688	1,015,600	41.1725	40.903261	41.549999	40.639999	40.86	40.561	38.594	0.643852	40.736478	40.092605	39.045331	0.91	0.854991	0.852754	38.91877	up	40.736478	40.092605	0.643873	0.750025	-0.106152	41.848705	39.273295	61.309851	40.775	39.865	36.915001	35.845001	40.330002
RCL	2006-11-06	41	41.439999	40.900002	41.099998	33.398949	574,200	41.11	41.03788	41.439999	40.900002	40.97	40.6335	38.764	0.616947	40.792404	40.167227	39.125906	0.539997	0.832491	0.821479	38.91877	up	40.792404	40.167227	0.625177	0.725055	-0.099878	41.867394	39.399606	62.20112	40.775	39.865	36.945	35.875	40.330002
RCL	2006-11-07	40.970001	41.27	40.73	40.93	33.260799	971,700	40.975	41.07394	41.27	40.73	41.056	40.7075	38.9174	0.552962	40.813573	40.223728	39.196655	0.54	0.811599	0.793331	38.91877	up	40.813573	40.223728	0.589844	0.698013	-0.108169	41.813424	39.601576	59.684002	40.775	39.865	37.015	35.875	40.169998
RCL	2006-11-08	40.91	41.619999	40.849998	41.259998	33.528969	989,500	41.159999	41.02447	41.619999	40.849998	41.125999	40.8135	39.0708	0.425073	40.882253	40.300489	39.27757	0.770001	0.808628	0.790998	38.91877	up	40.882253	40.300489	0.581764	0.674763	-0.092999	41.663645	39.963355	62.828609	40.775	40.07	37.247501	35.935002	40.200001
RCL	2006-11-09	41.5	41.560001	40.73	41.049999	33.358311	1,282,400	41.21	41.092234	41.560001	40.73	41.067999	40.881	39.2154	0.337013	40.90806	40.356008	39.347077	0.830001	0.810154	0.794898	38.91877	up	40.90806	40.356008	0.552052	0.650221	-0.098169	41.555025	40.206974	59.640586	40.83	40.07	37.4625	35.975001	40.540001
RCL	2006-11-10	41.220001	41.799999	40.779999	41.759998	33.93528	2,187,700	41.389999	41.151117	41.799999	40.779999	41.219999	40.961	39.321	0.346621	41.039128	40.460008	39.441701	1.02	0.825143	0.817408	38.91877	up	41.039128	40.460008	0.57912	0.636001	-0.056881	41.654241	40.267758	65.934294	40.914999	40.135	37.862499	36.305	39.950001
RCL	2006-11-13	41.689999	42.700001	41.610001	42.52	34.552879	2,141,800	42.13	41.270558	42.700001	41.270558	41.503999	41.038	39.432	0.491738	41.266954	40.6126	39.562419	1.09	0.844062	0.844667	39.620999	up	41.266954	40.6126	0.654355	0.639672	0.014683	42.021475	40.054524	71.12499	41.600001	40.585001	38.225	36.305	40
RCL	2006-11-14	42.220001	43.310001	42.220001	43.310001	35.194851	1,712,600	42.765001	41.700279	43.310001	41.700279	41.979999	41.1505	39.5582	0.707207	41.581269	40.812407	39.709383	1.09	0.861629	0.869201	40.157399	up	41.581269	40.812407	0.768862	0.66551	0.103352	42.564914	39.736085	75.332547	41.905001	40.890001	38.53	36.305	41.07
RCL	2006-11-15	43.200001	43.470001	42.880001	43.080002	35.00795	1,506,400	43.157501	42.23264	43.470001	42.23264	42.344	41.244	39.6898	0.828673	41.811843	40.980377	39.841564	0.59	0.842227	0.841281	40.651159	up	41.811843	40.980377	0.831466	0.698701	0.132765	42.901346	39.586653	72.041214	42.055	40.970001	38.53	36.305	41.16
RCL	2006-11-16	43	43.299999	42.919998	43.240002	35.13797	702,600	43.115	42.695071	43.299999	42.695071	42.782001	41.363	39.8354	0.934729	42.03156	41.147757	39.974836	0.380001	0.80921	0.795153	40.724541	up	42.03156	41.147757	0.883803	0.735721	0.148082	43.232457	39.493542	72.927346	42.100001	41.325001	38.53	36.305	41.25
RCL	2006-11-17	43.049999	43.889999	43.049999	43.599998	35.430515	1,230,500	43.397499	42.905035	43.889999	42.905035	43.150001	41.5005	39.9808	1.050401	42.272858	41.329404	40.116999	0.84	0.81141	0.799637	41.071087	up	42.272858	41.329404	0.943454	0.777268	0.166186	43.601302	39.399698	74.858158	42.31	41.584999	38.53	36.305	41.880001
RCL	2006-11-20	43.73	43.799999	43.380001	43.470001	35.324875	982,100	43.595	43.151267	43.799999	43.151267	43.340001	41.609	40.1284	1.137097	42.457034	41.487967	40.24849	0.419998	0.783452	0.761673	41.30498	up	42.457034	41.487967	0.969067	0.815628	0.153439	43.883193	39.334806	72.837991	42.31	41.904999	38.572501	36.335001	41.799999
RCL	2006-11-21	43.41	43.509998	43.23	43.490002	35.341137	643,100	43.41	43.373134	43.509998	43.23	43.376001	41.7255	40.2436	1.205948	42.615952	41.636266	40.375608	0.279998	0.747491	0.713506	41.30498	up	42.615952	41.636266	0.979686	0.848439	0.131247	44.137397	39.313603	72.958904	42.31	41.904999	39.1075	36.745001	41.380001
RCL	2006-11-22	43.549999	43.970001	43.540001	43.919998	35.690548	700,100	43.745	43.391567	43.970001	43.391567	43.544	41.897	40.362	1.263517	42.816575	41.805431	40.514603	0.479999	0.728384	0.690155	41.684535	up	42.816575	41.805431	1.011143	0.88098	0.130163	44.424034	39.369965	75.485492	42.375	41.945	39.200001	36.765001	43.48
RCL	2006-11-24	43.700001	43.700001	43.299999	43.57	35.406132	304,300	43.5675	43.568283	43.700001	43.299999	43.61	42.0485	40.4778	1.273856	42.932486	41.93614	40.634423	0.619999	0.720642	0.68314	41.684535	up	42.932486	41.93614	0.996346	0.904053	0.092293	44.596212	39.500788	69.771083	42.790001	41.945	39.639999	37.07	43.799999
RCL	2006-11-27	43.599998	43.630001	42.630001	43	34.942936	1,912,700	43.215	43.567892	43.630001	42.630001	43.49	42.18	40.5842	1.226326	42.942873	42.014944	40.727191	1	0.740596	0.714826	41.684535	up	42.942873	42.014944	0.927928	0.908828	0.0191	44.632651	39.727348	61.593304	43.095001	41.945	39.639999	37.07	43.369999
RCL	2006-11-28	42.599998	42.939999	42.34	42.639999	34.650387	998,600	42.629999	43.391446	43.391446	42.34	43.324	42.2845	40.6992	1.167767	42.896277	42.061245	40.802203	0.66	0.73484	0.709343	41.684535	up	42.896277	42.061245	0.835032	0.894069	-0.059037	44.620034	39.948966	57.045568	43.155001	41.945	39.639999	37.07	43.790001
RCL	2006-11-29	42.849998	43.040001	42.150002	42.25	34.333462	1,095,900	42.5725	43.010722	43.040001	42.150002	43.075999	42.372	40.8014	1.089991	42.79685	42.075227	40.858979	0.889999	0.745922	0.727409	41.684535	up	42.79685	42.075227	0.721623	0.85958	-0.137957	44.551982	40.192017	52.521363	43.060002	41.945	39.639999	37.07	44.98
RCL	2006-11-30	42.259998	42.709999	42.049999	42.450001	34.495991	1,043,100	42.367499	42.791611	42.791611	42.049999	42.782	42.449	40.9074	1.034245	42.743488	42.102988	40.921372	0.66	0.739785	0.720668	41.684535	up	42.743488	42.102988	0.640501	0.815764	-0.175263	44.51749	40.38051	54.513663	43.01	41.945	39.817499	37.07	44.400002
RCL	2006-12-01	42.580002	42.599998	41.25	41.549999	33.764633	1,447,300	41.995	42.579555	42.599998	41.25	42.378	42.4595	40.9688	1.023403	42.559875	42.062026	40.946024	1.349998	0.783372	0.783601	44.275801	down	42.559875	42.062026	0.497849	0.752181	-0.254332	44.506306	40.412694	45.30144	42.610001	41.945	39.912499	37.07	44.830002
RCL	2006-12-04	41.529999	41.82	41.349998	41.43	33.66711	1,380,700	41.532499	42.287278	42.287278	41.349998	42.064	42.481	41.0274	0.995257	42.386048	42.015209	40.965004	0.470002	0.760988	0.752241	43.841722	down	42.386048	42.015209	0.370839	0.675913	-0.305074	44.471514	40.490485	44.228247	42.610001	41.945	40.217499	37.07	44.75
RCL	2006-12-05	41.52	41.720001	41.299999	41.57	33.78088	587,000	41.5275	41.909888	41.909888	41.299999	41.85	42.5045	41.08	0.966053	42.260502	41.98223	40.988729	0.420002	0.736632	0.719017	43.667051	down	42.260502	41.98223	0.278272	0.596384	-0.318113	44.436606	40.572394	45.840292	42.610001	42	40.192498	37.07	44.48
RCL	2006-12-06	41.740002	41.849998	41.380001	41.450001	33.683365	817,600	41.605001	41.718694	41.849998	41.380001	41.69	42.5305	41.131	0.927683	42.13581	41.942806	41.006818	0.469997	0.717587	0.694115	43.667051	down	42.13581	41.942806	0.193003	0.515708	-0.322705	44.385865	40.675135	44.649025	42.475001	42	40.192498	37.07	44.299999
RCL	2006-12-07	41.5	41.59	40.950001	41.240002	33.512707	918,500	41.320001	41.661847	41.661847	40.950001	41.448	42.5295	41.1868	0.929134	41.997993	41.890746	41.015963	0.639999	0.712045	0.688703	43.336111	down	41.997993	41.890746	0.107246	0.434016	-0.326769	44.387767	40.671233	42.56438	42.290001	42.235001	40.285	37.07	44.450001
RCL	2006-12-08	41.310001	41.43	41.029999	41.029999	33.342075	580,500	41.2	41.490924	41.490924	41.029999	41.344	42.5285	41.2276	0.930819	41.849071	41.826987	41.016513	0.400001	0.689756	0.659833	43.209499	down	41.849071	41.826987	0.022083	0.351629	-0.329546	44.390138	40.666862	40.526617	41.995001	42.235001	40.285	37.07	44.369999
RCL	2006-12-11	41.029999	41.080002	40.259998	40.470001	32.886993	1,545,800	40.71	41.345462	41.345462	40.259998	41.152001	42.464	41.2608	1.026637	41.636906	41.72647	40.995081	0.820004	0.699059	0.67585	42.697551	down	41.636906	41.72647	-0.089564	0.263391	-0.352954	44.517274	40.410727	35.628289	41.65	42.115	40.32	37.07	44.5
RCL	2006-12-12	40.470001	41.029999	40.25	40.330002	32.773232	896,300	40.520001	41.027731	41.029999	40.25	40.904001	42.3545	41.2986	1.131759	41.435844	41.623028	40.969	0.779999	0.704841	0.686265	42.697551	down	41.435844	41.623028	-0.187184	0.173276	-0.36046	44.618018	40.090983	34.505448	41.48	42.110001	40.32	37.07	44.150002
RCL	2006-12-13	40.389999	40.540001	40.080002	40.330002	32.773232	606,900	40.335001	40.773866	40.773866	40.080002	40.680001	42.2055	41.3258	1.193806	41.265714	41.527248	40.943941	0.459999	0.687352	0.663639	42.300917	down	41.265714	41.527248	-0.261534	0.086314	-0.347848	44.593112	39.817889	34.505448	41.34	42.025002	40.32	37.07	44.43
RCL	2006-12-14	40.299999	40.599998	39.98	40.169998	32.643211	1,141,900	40.262499	40.554433	40.599998	39.98	40.466	42.06	41.3416	1.257261	41.097143	41.426711	40.91359	0.619998	0.682541	0.659274	42.267822	down	41.097143	41.426711	-0.329568	0.003137	-0.332706	44.574522	39.545479	33.12184	40.914999	41.975001	40.32	37.07	44.150002
RCL	2006-12-15	40.450001	40.830002	40.07	40.200001	32.667587	1,232,200	40.387501	40.408466	40.830002	40.07	40.300001	41.908	41.3456	1.29042	40.959121	41.335844	40.885606	0.760002	0.688074	0.669347	42.267822	down	40.959121	41.335844	-0.376723	-0.072835	-0.303888	44.488841	39.32716	33.659027	40.914999	41.975001	40.4225	37.174999	44.580002
RCL	2006-12-18	40.279999	40.77	40.220001	40.540001	32.943886	1,006,600	40.4525	40.397984	40.77	40.220001	40.314001	41.755	41.3634	1.260303	40.894641	41.276892	40.872053	0.569999	0.67964	0.659412	42.267822	down	40.894641	41.276892	-0.382251	-0.134718	-0.247534	44.275605	39.234395	39.58159	40.914999	41.975001	40.45	37.525	44.900002
RCL	2006-12-19	40.549999	40.619999	39.84	39.950001	32.464428	952,300	40.24	40.425242	40.619999	39.84	40.238001	41.579	41.3694	1.253966	40.749312	41.178604	40.835894	0.779999	0.686809	0.671471	42.244413	down	40.749312	41.178604	-0.429292	-0.193633	-0.23566	44.086931	39.071069	33.9222	40.715	41.905001	40.525	37.73	45.450001
RCL	2006-12-20	39.950001	40.450001	39.900002	40	32.627563	746,400	40.075001	40.332621	40.450001	39.900002	40.172	41.4045	41.3804	1.216303	40.634033	41.0913	40.803114	0.549999	0.677036	0.659324	42.152973	down	40.634033	41.0913	-0.457267	-0.24636	-0.210907	43.837106	38.971894	34.773329	40.635	41.905001	41.092501	38.630001	44.93
RCL	2006-12-21	39.849998	41.27	39.389999	41.07	33.500351	2,846,500	40.394999	40.203811	41.27	39.389999	40.352001	41.262	41.419	1.063423	40.701105	41.089722	40.81358	1.880001	0.762962	0.781392	42.152973	down	40.701105	41.089722	-0.388617	-0.274811	-0.113806	43.388847	39.135154	49.704034	40.33	41.68	41.397501	39.545	45.389999
RCL	2006-12-22	41.169998	41.5	40.98	41.16	33.573765	1,310,700	41.2025	40.299405	41.5	40.299405	40.544	41.1415	41.4482	0.914205	40.771704	41.094928	40.827165	0.52	0.745608	0.755252	42.152973	down	40.771704	41.094928	-0.323224	-0.284494	-0.03873	42.96991	39.31309	50.725723	40.445	41.68	41.512501	39.625	45.84
RCL	2006-12-26	41.18	41.299999	40.889999	41.25	33.647175	416,600	41.155	40.750952	41.299999	40.750952	40.686	41.054	41.47	0.804077	40.845288	41.106415	40.843747	0.41	0.721636	0.720727	42.152973	down	40.845288	41.106415	-0.261127	-0.27982	0.018694	42.662155	39.445845	51.780577	40.445	41.68	41.712501	39.625	43.509998
RCL	2006-12-27	41.75	41.900002	41.5	41.880001	34.161072	925,500	41.757501	40.952976	41.900002	40.952976	41.072	41.016	41.488	0.740635	41.004475	41.163718	40.884384	0.650002	0.716519	0.713655	42.152973	down	41.004475	41.163718	-0.159243	-0.255705	0.096462	42.497271	39.534729	58.481002	40.645001	41.68	41.947499	39.834999	41.82
RCL	2006-12-28	41.630001	41.959999	41.59	41.799999	34.095802	788,800	41.745	41.355238	41.959999	41.355238	41.432	40.9935	41.5028	0.707258	41.126863	41.21085	40.920291	0.369999	0.691768	0.679289	42.152973	down	41.126863	41.21085	-0.083986	-0.221361	0.137375	42.408015	39.578985	57.390406	40.674999	41.68	42.107499	39.860001	41.59
RCL	2006-12-29	41.630001	41.84	41.380001	41.380001	33.753212	475,800	41.557501	41.550119	41.84	41.380001	41.494	40.94	41.5062	0.627224	41.165807	41.223379	40.938319	0.459999	0.675213	0.65736	42.152973	down	41.165807	41.223379	-0.057572	-0.188603	0.131031	42.194449	39.685552	51.916634	40.674999	41.68	42.107499	39.904999	41.700001
RCL	2007-01-03	41.900002	43.48	41.799999	43.48	35.466156	2,279,800	42.665	41.55381	43.48	41.55381	41.958	41.0365	41.5586	0.838798	41.521837	41.390536	41.037993	2.099999	0.776983	0.801624	40.235128	up	41.521837	41.390536	0.131301	-0.124623	0.255923	42.714096	39.358905	68.231925	41.435	41.545	42.16	40.09	41.02
RCL	2007-01-04	43.48	43.860001	43.169998	43.799999	35.727184	1,403,900	43.5775	42.109405	43.860001	42.109405	42.468	41.155	41.6176	1.040478	41.872323	41.569015	41.146306	0.690003	0.77077	0.790462	41.143614	up	41.872323	41.569015	0.303308	-0.039036	0.342345	43.235956	39.074045	69.907532	41.625	41.625	42.3675	40.360001	40.75
RCL	2007-01-05	43.759998	43.759998	42.75	43.369999	35.376434	1,114,700	43.409999	42.843452	43.759998	42.75	42.766	41.245	41.659	1.150315	42.102735	41.702421	41.23351	1.049999	0.790715	0.816416	41.143614	up	42.102735	41.702421	0.400314	0.048834	0.35148	43.545631	38.94437	64.950008	41.625	41.625	42.52	40.360001	41.099998
RCL	2007-01-08	43.75	43.98	43.450001	43.790001	35.719036	1,550,600	43.742501	43.126726	43.98	43.126726	43.164	41.362	41.7116	1.28355	42.362314	41.857057	41.333765	0.610001	0.777807	0.795774	41.327678	up	42.362314	41.857057	0.505258	0.140118	0.365139	43.9291	38.794901	67.383061	42.435	41.685	42.55	40.360001	41.299999
RCL	2007-01-09	44.220001	45	44.099998	44.98	36.68969	2,620,800	44.575	43.434613	45	43.434613	43.884	41.549	41.8014	1.516196	42.765035	42.088386	41.476754	1.209999	0.808678	0.837197	42.038409	up	42.765035	42.088386	0.676649	0.247425	0.429225	44.581392	38.516608	73.084084	42.945	42.195	42.502501	40.360001	40.650002
RCL	2007-01-10	44.759998	44.880001	44.290001	44.400002	36.216602	1,377,100	44.582501	44.004806	44.880001	44.004806	44.068	41.7175	41.8786	1.637861	43.016569	42.259617	41.591391	0.689999	0.800201	0.822477	42.11757	up	43.016569	42.259617	0.756952	0.34933	0.407622	44.993222	38.441779	66.942556	43.190001	42.195	42.4775	40.360001	40.509998
RCL	2007-01-11	44.57	44.849998	44.419998	44.830002	36.567345	1,586,100	44.6675	44.293653	44.849998	44.293653	44.274001	41.9355	41.9678	1.749437	43.295558	42.450016	41.718396	0.449996	0.775186	0.785229	42.279312	up	43.295558	42.450016	0.845543	0.448573	0.39697	45.434375	38.436626	69.021042	43.190001	42.195	42.2775	40.5	40.860001
RCL	2007-01-12	44.810001	45.009998	44.349998	44.75	36.502087	914,100	44.729999	44.480576	45.009998	44.349998	44.550001	42.1565	42.0518	1.813938	43.519319	42.620385	41.837282	0.66	0.766959	0.772706	42.36188	up	43.519319	42.620385	0.898934	0.538645	0.360289	45.784377	38.528624	68.162346	43.195	42.199999	42.2775	40.74	40.73
RCL	2007-01-16	44.740002	44.98	44.369999	44.48	36.281853	900,600	44.6425	44.605288	44.98	44.369999	44.688001	42.364	42.1314	1.831285	43.667116	42.758134	41.940918	0.610001	0.755747	0.756435	42.405693	up	43.667116	42.758134	0.908982	0.612712	0.296269	46.02657	38.70143	65.213559	43.404999	42.199999	42.305	40.74	41
RCL	2007-01-17	44.689999	44.98	44.16	44.299999	36.135036	1,234,800	44.5325	44.623894	44.98	44.16	44.552001	42.5705	42.1992	1.803507	43.764482	42.872346	42.033431	0.82	0.760337	0.762792	42.405693	up	43.764482	42.872346	0.892136	0.668597	0.223539	46.177514	38.963487	63.249073	43.879999	42.199999	42.2375	40.74	41.189999
RCL	2007-01-18	44.66	44.939999	44.259998	44.450001	36.257385	986,700	44.5775	44.578197	44.939999	44.259998	44.562	42.783	42.2614	1.759339	43.869947	42.98921	42.128199	0.680001	0.754599	0.754513	42.405693	up	43.869947	42.98921	0.880737	0.711025	0.169712	46.301679	39.264322	64.216462	43.879999	42.199999	42.262501	41.015001	41.549999
RCL	2007-01-19	44.689999	44.73	44.209999	44.369999	36.192116	1,150,100	44.499999	44.577848	44.73	44.209999	44.47	42.9745	42.3288	1.710098	43.946878	43.09149	42.216112	0.520001	0.737842	0.731062	42.405693	up	43.946878	43.09149	0.855388	0.739898	0.11549	46.394697	39.554303	63.260037	44.23	42.199999	42.115001	41.015001	40.57
RCL	2007-01-22	44.470001	44.57	44.189999	44.5	36.298172	934,400	44.4325	44.538924	44.57	44.189999	44.42	43.202	42.3968	1.584609	44.031974	43.195824	42.305677	0.380001	0.712282	0.695956	42.405693	up	44.031974	43.195824	0.836149	0.759148	0.077001	46.371218	40.032782	64.19329	44.554998	42.199999	41.8825	41.015001	40.529999
RCL	2007-01-23	44.5	44.689999	43.970001	44.150002	36.012676	1,023,500	44.327501	44.485712	44.689999	43.970001	44.354	43.4095	42.4612	1.404757	44.050132	43.266504	42.378003	0.719998	0.712833	0.69836	42.405693	up	44.050132	43.266504	0.783628	0.764044	0.019584	46.219014	40.599986	59.789854	44.49	42.199999	41.795	41.015001	39.75
RCL	2007-01-24	44.349998	44.689999	43.990002	44.43	36.24107	987,300	44.365	44.406606	44.689999	43.990002	44.38	43.5775	42.5246	1.307814	44.108573	43.352689	42.458474	0.699997	0.711916	0.698524	42.405693	up	44.108573	43.352689	0.755884	0.762412	-0.006528	46.193129	40.961872	62.033609	44.49	42.199999	41.682501	41.015001	39.950001
RCL	2007-01-25	44.450001	44.52	43.91	44.150002	36.012676	1,048,100	44.257501	44.385803	44.52	43.91	44.320001	43.727	42.5866	1.181739	44.114947	43.411749	42.524808	0.61	0.704636	0.689671	42.405693	up	44.114947	43.411749	0.703197	0.750569	-0.047372	46.090478	41.363523	58.517135	44.459999	42.199999	41.445	41.015001	38.970001
RCL	2007-01-26	44.48	44.740002	44.32	44.580002	36.36343	927,500	44.530001	44.321652	44.740002	44.32	44.362001	43.8935	42.643	1.040528	44.186494	43.498287	42.605404	0.59	0.696448	0.679704	42.490889	up	44.186494	43.498287	0.688207	0.738097	-0.049889	45.974556	41.812445	62.072864	44.445	42.199999	41.445	41.220001	40.279999
RCL	2007-01-29	44.950001	45	44.75	44.900002	36.624435	937,700	44.900001	44.425826	45	44.425826	44.442002	44.044501	42.6906	0.947965	44.296264	43.602117	42.695388	0.419998	0.676702	0.653733	42.9138	up	44.296264	43.602117	0.694147	0.729307	-0.03516	45.94043	42.148571	64.5108	44.455	42.199999	41.445	41.220001	39.84
RCL	2007-01-30	44.900002	45.560001	44.869999	45.450001	37.073074	1,945,300	45.195001	44.662914	45.560001	44.662914	44.702001	44.227001	42.7334	0.838094	44.473762	43.738998	42.803412	0.690002	0.677652	0.65736	43.242919	up	44.473762	43.738998	0.734765	0.730398	0.004366	45.903188	42.550813	68.284291	44.735001	42.475	41.31	41.220001	40.610001
RCL	2007-01-31	44.849998	45.080002	44.639999	44.93	36.648907	2,132,700	44.875	44.928957	45.080002	44.639999	44.802001	44.404501	42.7704	0.518312	44.543953	43.82722	42.886808	0.810002	0.687105	0.672624	43.242919	up	44.543953	43.82722	0.716733	0.727665	-0.010932	45.441125	43.367876	61.61388	44.735001	42.475	41.27	41.220001	40.77
RCL	2007-02-01	45.43	45.580002	45.009998	45.389999	37.024136	1,273,600	45.3525	44.901978	45.580002	44.901978	45.050001	44.500001	42.8134	0.514955	44.674114	43.942981	42.984972	0.650002	0.684455	0.670362	43.283913	up	44.674114	43.942981	0.731132	0.728359	0.002774	45.529911	43.47009	64.882006	44.745001	43.235001	41.005	41.220001	41.880001
RCL	2007-02-02	45.68	46.360001	45.669998	45.84	37.391197	1,606,200	45.8875	45.127239	46.360001	45.127239	45.302	44.602001	42.8582	0.568281	44.853481	44.083501	43.096934	0.970002	0.704851	0.700326	43.914021	up	44.853481	44.083501	0.769979	0.736683	0.033297	45.738562	43.465439	67.772626	45.135001	43.625	41.0625	41.220001	41.040001
RCL	2007-02-05	44.91	45.099998	43.099998	43.509998	35.490635	4,899,200	44.154999	45.507369	45.507369	43.099998	45.024	44.609001	42.859	0.552962	44.646791	44.04102	43.113133	2.740002	0.850219	0.904294	46.812879	down	44.646791	44.04102	0.605772	0.7105	-0.104729	45.714925	43.503076	46.45223	44.73	43.870001	41.0625	41.575001	40.639999
RCL	2007-02-06	43.490002	43.5	41.709999	41.82	34.112114	3,461,300	42.63	44.831184	44.831184	41.709999	44.297999	44.5105	42.8256	0.81832	44.2119	43.8765	43.062421	1.799999	0.91806	0.993864	45.586592	down	44.2119	43.8765	0.335401	0.63548	-0.30008	46.14714	42.873861	37.289209	44.035	43.870001	41.1625	41.625	40.790001
RCL	2007-02-07	42.130001	42.330002	41.299999	41.59	33.9245	2,092,400	41.837501	43.730592	43.730592	41.299999	43.629999	44.341	42.779	1.037649	43.808531	43.707129	43.004679	1.030003	0.926056	0.997478	44.807435	down	43.808531	43.707129	0.101402	0.528665	-0.427263	46.416298	42.265703	36.241444	43.83	43.83	41.1775	41.68	41.779999
RCL	2007-02-08	41.77	41.950001	41.619999	41.700001	34.014244	1,011,200	41.76	42.784046	42.784046	41.619999	42.892	44.206	42.7416	1.193502	43.484142	43.558453	42.953516	0.360001	0.885624	0.93373	44.586191	down	43.484142	43.558453	-0.074311	0.408069	-0.482381	46.593004	41.818997	37.151006	43.83	43.83	41.1775	41.68	42.169998
RCL	2007-02-09	41.77	42	40.849998	41.02	33.459564	846,200	41.41	42.272023	42.272023	40.849998	41.928	44.0155	42.702	1.378403	43.105043	43.37042	42.877691	1.150002	0.904508	0.955358	44.291072	down	43.105043	43.37042	-0.265377	0.27338	-0.538757	46.772306	41.258694	33.928753	43.605	43.605	41.49	41.68	41.630001
RCL	2007-02-12	41.27	41.450001	40.700001	40.75	33.239326	814,600	41.042501	41.841011	41.841011	40.700001	41.376	43.8155	42.6642	1.546199	42.742729	43.176314	42.794253	0.75	0.893472	0.934822	43.879467	down	42.742729	43.176314	-0.433586	0.131987	-0.565573	46.907898	40.723102	32.715419	43.530001	43.530001	41.625	41.68	43.52
RCL	2007-02-13	40.869999	41.32	40.869999	41.099998	33.524826	1,029,500	41.039999	41.441756	41.441756	40.869999	41.232	43.6465	42.6412	1.650918	42.490001	43.022513	42.727811	0.57	0.870367	0.89834	43.790018	down	42.490001	43.022513	-0.532512	-0.000913	-0.5316	46.948336	40.344664	35.914736	43.530001	43.530001	41.625	41.68	43.5
RCL	2007-02-14	41.049999	41.299999	40.75	41.299999	33.687954	978,700	41.099999	41.240877	41.299999	40.75	41.174	43.4965	42.6182	1.723126	42.306924	42.89492	42.671819	0.549999	0.847483	0.863506	43.615516	down	42.306924	42.89492	-0.587996	-0.118329	-0.469666	46.942752	40.050249	37.736639	43.530001	43.530001	42.06	41.685	43.619999
RCL	2007-02-15	41.299999	41.389999	40.540001	40.650002	33.157764	1,153,600	40.97	41.170438	41.389999	40.540001	40.964	43.3065	42.6002	1.819275	42.052013	42.728629	42.592532	0.849998	0.847663	0.862155	43.551465	down	42.052013	42.728629	-0.676617	-0.229987	-0.44663	46.94505	39.66795	34.321579	42.82	43.450001	42.57	42.195	43.029999
RCL	2007-02-16	40.68	40.68	40.119999	40.509998	33.04356	1,161,900	40.497499	41.070219	41.070219	40.119999	40.861999	43.1135	42.5818	1.90332	41.81478	42.564286	42.510864	0.560001	0.827116	0.831939	42.895818	down	41.81478	42.564286	-0.749507	-0.333891	-0.415616	46.920139	39.306861	33.615921	41.81	43.24	42.6925	42.195	42.700001
RCL	2007-02-20	40.66	40.919998	40.57	40.860001	33.329063	916,200	40.7525	40.783859	40.919998	40.57	40.884	42.9315	42.5676	1.937487	41.667891	42.438043	42.446124	0.41	0.797322	0.789746	42.895818	down	41.667891	42.438043	-0.770152	-0.421143	-0.349009	46.806475	39.056526	37.097762	41.225001	43.24	42.6925	42.195	41.889999
RCL	2007-02-21	40.73	40.84	40.630001	40.73	33.223019	572,000	40.7325	40.76818	40.84	40.630001	40.81	42.7605	42.5532	1.974846	41.5236	42.311521	42.378825	0.23	0.756799	0.733771	42.895818	down	41.5236	42.311521	-0.787921	-0.494499	-0.293423	46.710192	38.810808	36.335446	41.06	43.24	42.697499	42.199999	42.25
RCL	2007-02-22	40.810001	41.220001	40.700001	41	33.44326	918,100	40.932501	40.75034	41.220001	40.700001	40.75	42.589	42.5484	1.971163	41.443046	42.214372	42.324753	0.52	0.739884	0.712394	42.895818	down	41.443046	42.214372	-0.771326	-0.549864	-0.221461	46.531327	38.646674	39.132953	41.06	43.24	42.802499	42.199999	42.16
RCL	2007-02-23	41.060001	41.240002	40.91	41.189999	33.598225	1,311,900	41.100001	40.84142	41.240002	40.84142	40.858	42.441	42.5516	1.958875	41.404116	42.138492	42.280253	0.330002	0.710607	0.674155	42.895818	down	41.404116	42.138492	-0.734376	-0.586767	-0.14761	46.358749	38.523251	41.094513	40.785	43.24	43.039999	42.199999	42.119999
RCL	2007-02-26	41.349998	41.869999	41.349998	41.549999	33.891884	2,086,700	41.529999	40.97071	41.869999	40.97071	41.066	42.2895	42.5732	1.901054	41.426559	42.0949	42.251616	0.68	0.708421	0.674739	42.895818	down	41.426559	42.0949	-0.668341	-0.603081	-0.065259	46.091608	38.487392	44.729074	40.994999	43.24	43.039999	42.199999	42.650002
RCL	2007-02-27	40.810001	41.290001	40	40.57	33.212406	1,717,300	40.667501	41.250354	41.290001	40	41.008	42.073	42.578	1.83347	41.294781	41.981944	42.18567	1.549999	0.768534	0.762265	42.895818	down	41.294781	41.981944	-0.687164	-0.619898	-0.067266	45.739939	38.40606	37.877567	40.935	43.180001	43.214999	42.199999	42.700001
RCL	2007-02-28	40.57	40.709999	39.849998	40.529999	33.179672	1,905,200	40.414999	40.958927	40.958927	39.849998	40.967999	41.827	42.582	1.680179	41.177122	41.874393	42.120742	0.860001	0.775067	0.772039	42.596115	down	41.177122	41.874393	-0.697271	-0.635372	-0.061898	45.187357	38.466642	37.624233	40.859999	43.105	43.377498	42.199999	42.540001
RCL	2007-03-01	40	40.009998	39.130001	39.75	32.541122	2,245,100	39.7225	40.686963	40.686963	39.130001	40.717999	41.568	42.5736	1.572472	40.957565	41.71703	42.027772	1.399998	0.819705	0.834835	42.074504	down	40.957565	41.71703	-0.759466	-0.660191	-0.099275	44.712944	38.423055	32.990711	40.5	42.745001	43.344999	42.199999	42.490002
RCL	2007-03-02	39.779999	40.599998	39.669998	39.950001	32.704857	2,037,300	39.999999	40.204731	40.599998	39.669998	40.47	41.296	42.5686	1.328063	40.802555	41.586139	41.94629	0.93	0.827583	0.844351	42.074504	down	40.802555	41.586139	-0.783584	-0.68487	-0.098715	43.952126	38.639874	35.194541	40.5	42.745001	43.344999	42.199999	42.07
RCL	2007-03-05	39.400002	39.509998	38.970001	38.970001	31.902584	1,211,700	39.212501	40.102365	40.102365	38.970001	39.954	40.9525	42.5372	0.915186	40.520624	41.392351	41.829573	0.98	0.83847	0.857916	41.813748	down	40.520624	41.392351	-0.871728	-0.722241	-0.149486	42.782873	39.122127	29.989841	40.42	42.665001	43.329999	42.199999	41.130001
RCL	2007-03-06	39.049999	40.400002	39.02	40.279999	32.97501	1,878,000	39.6875	39.657433	40.400002	39.02	39.896	40.791	42.5438	0.699758	40.483604	41.309955	41.768806	1.430001	0.880722	0.915125	41.813748	down	40.483604	41.309955	-0.82635	-0.743063	-0.083287	42.190517	39.391483	42.278097	40.42	42.665001	43.322499	42.199999	41.439999
RCL	2007-03-07	40.279999	40.330002	39.73	39.84	32.614811	1,028,000	40.045	39.672466	40.330002	39.672466	39.758	40.692	42.5406	0.686452	40.384588	41.201069	41.693166	0.600002	0.860671	0.883612	41.813748	down	40.384588	41.201069	-0.816481	-0.757747	-0.058734	42.064904	39.319096	39.754166	40.42	42.665001	43.327499	42.199999	41.18
RCL	2007-03-08	40.200001	40.990002	40.200001	40.610001	33.245155	992,600	40.500001	39.858733	40.990002	39.858733	39.93	40.643	42.5314	0.653147	40.419267	41.157287	41.650689	1.150002	0.881337	0.910251	41.813748	down	40.419267	41.157287	-0.738019	-0.753801	0.015782	41.949293	39.336706	45.846869	40.42	42.665001	43.605	42.475	41.869999
RCL	2007-03-09	40.950001	40.950001	40.43	40.77	33.376137	737,100	40.775001	40.179367	40.950001	40.179367	40.094	40.5965	42.5236	0.605286	40.473226	41.128599	41.616152	0.520001	0.855528	0.871226	41.813748	down	40.473226	41.128599	-0.655372	-0.734115	0.078743	41.807071	39.385928	47.04526	40.130001	42.665001	43.605	42.475	41.900002
RCL	2007-03-12	40.799999	41.990002	40.75	41.880001	34.284847	2,057,200	41.355001	40.477184	41.990002	40.477184	40.676	40.6395	42.5362	0.664597	40.689653	41.184258	41.626499	1.240002	0.88299	0.908104	38.645689	up	40.689653	41.184258	-0.494605	-0.686213	0.191608	41.968693	39.310306	54.558368	40.480002	42.665001	43.990001	42.485001	42.209999
RCL	2007-03-13	41.459999	41.66	40.950001	41.040001	33.597172	2,005,600	41.2775	40.916092	41.66	40.916092	40.828001	40.654	42.5194	0.670274	40.743553	41.173572	41.603499	0.93	0.886348	0.910293	38.645689	up	40.743553	41.173572	-0.43002	-0.634975	0.204955	41.994548	39.313452	48.903817	40.480002	42.035	44.38	42.875	41.259998
RCL	2007-03-14	40.77	40.950001	40.080002	40.639999	33.269718	2,312,900	40.610001	41.096796	41.096796	40.080002	40.988	40.631	42.4962	0.662006	40.727621	41.134048	41.565715	0.959999	0.891609	0.915264	38.645689	up	40.727621	41.134048	-0.406427	-0.589265	0.182838	41.955011	39.306989	46.43575	40.480002	41.235001	44.3	42.875	41.009998
RCL	2007-03-15	40.48	41.330002	40.450001	40.790001	33.392521	1,401,200	40.762501	40.853398	41.330002	40.450001	41.024	40.6055	42.4844	0.64447	40.737218	41.108563	41.535295	0.880001	0.89078	0.911738	38.645689	up	40.737218	41.108563	-0.371345	-0.545681	0.174336	41.89444	39.31656	47.505658	40.480002	40.650002	43.952501	42.875	41
RCL	2007-03-16	41.200001	41.849998	41.150002	41.779999	34.20298	1,693,300	41.495	40.80795	41.849998	40.80795	41.226	40.662	42.4504	0.696046	40.897646	41.158299	41.544891	1.059997	0.902867	0.926564	38.720309	up	40.897646	41.158299	-0.260653	-0.488676	0.228022	42.054092	39.269908	54.031721	40.505001	40.485001	43.83	42.875	41.02
RCL	2007-03-19	42	42.169998	41.740002	42.169998	34.522243	1,044,700	42.02	41.151475	42.169998	41.151475	41.284	40.745	42.4178	0.771816	41.093393	41.23324	41.569405	0.429996	0.86909	0.876907	39.324279	up	41.093393	41.23324	-0.139848	-0.41891	0.279062	42.288631	39.201369	56.334696	40.949999	40.57	43.83	42.875	42.16
RCL	2007-03-20	41.889999	42.02	41.389999	41.630001	34.080181	1,343,200	41.7325	41.585737	42.02	41.389999	41.402	40.7835	42.383	0.796659	41.175948	41.26263	41.571781	0.779999	0.862726	0.867216	39.324279	up	41.175948	41.26263	-0.086682	-0.352464	0.265782	42.376818	39.190182	52.418805	41.125	40.57	43.605	42.875	42.389999
RCL	2007-03-21	41.799999	43.619999	41.799999	43.52	35.627411	1,773,000	42.684999	41.659118	43.619999	41.659118	41.978	40.923	42.3776	1.004071	41.536571	41.429842	41.648182	1.989998	0.943246	0.979494	39.771516	up	41.536571	41.429842	0.106729	-0.260626	0.367355	42.931142	38.914858	62.297141	41.850001	41.295	43.530001	42.875	42.450001

Subsets and Splits

No community queries yet

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