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	2007-03-22	43.299999	43.84	42.73	43.5	35.611042	1,558,400	43.3425	42.172059	43.84	42.172059	42.52	41.048	42.348	1.157982	41.838637	41.583187	41.720802	1.11	0.955157	0.992545	40.307365	up	41.838637	41.583187	0.25545	-0.157411	0.41286	43.363963	38.732037	62.150098	41.960001	41.405001	43.530001	42.875	41.57
RCL	2007-03-23	43.169998	43.860001	43.060001	43.619999	35.709278	1,342,100	43.4275	42.757279	43.860001	42.757279	42.888	41.1695	42.3324	1.293247	42.112693	41.734062	41.795281	0.8	0.944074	0.97329	40.54013	up	42.112693	41.734062	0.37863	-0.050202	0.428833	43.755994	38.583005	62.718688	41.970002	41.415001	43.530001	42.875	41.98
RCL	2007-03-26	43.400002	43.400002	42.68	43.029999	35.226273	1,248,400	43.127501	43.09239	43.400002	42.68	43.06	41.2435	42.2964	1.35694	42.253817	41.830058	41.843701	0.939999	0.943783	0.969961	40.54013	up	42.253817	41.830058	0.423759	0.04459	0.379169	43.95738	38.52962	58.09753	41.970002	41.415001	43.135	42.875	41.75
RCL	2007-03-27	42.830002	43.02	42.639999	42.700001	34.956123	839,200	42.797501	43.109945	43.109945	42.639999	43.274	41.35	42.2554	1.384603	42.322461	41.894498	41.877281	0.39	0.904227	0.911965	40.54013	up	42.322461	41.894498	0.427963	0.121264	0.306698	44.119206	38.580794	55.628671	42.155001	41.415001	42.525	42.875	41.299999
RCL	2007-03-28	42.599998	42.599998	41.720001	41.889999	34.293018	1,342,000	42.202499	42.953723	42.953723	41.720001	42.948	41.418	42.2036	1.375578	42.255928	41.894165	41.87778	0.98	0.90964	0.918769	40.54013	up	42.255928	41.894165	0.361763	0.169364	0.192399	44.169157	38.666843	50.010913	42.505002	41.415001	42.2325	42.875	41.029999
RCL	2007-03-29	42.509998	42.849998	42.130001	42.25	34.587738	1,540,700	42.434999	42.578111	42.849998	42.130001	42.698	41.543	42.1626	1.328822	42.255016	41.920523	41.892377	0.959999	0.913237	0.922892	40.54013	up	42.255016	41.920523	0.334493	0.20239	0.132103	44.200645	38.885355	52.315757	42.625	41.415001	42.15	42.875	41.07
RCL	2007-03-30	42.150002	42.48	42.029999	42.16	34.514053	1,394,700	42.205	42.506555	42.506555	42.029999	42.406	41.6535	42.1168	1.280387	42.240398	41.938262	41.902872	0.450001	0.880148	0.875603	40.54013	up	42.240398	41.938262	0.302136	0.222339	0.079797	44.214275	39.092725	51.674304	42.625	41.415001	42.15	42.875	41.099998
RCL	2007-04-02	42.380001	42.48	42	42.119999	34.481304	849,000	42.245	42.355778	42.48	42	42.224	41.811	42.0718	1.11612	42.221875	41.951724	41.911387	0.48	0.851566	0.836042	40.54013	up	42.221875	41.951724	0.270151	0.231902	0.03825	44.043241	39.578759	51.37281	42.790001	41.415001	42.0125	42.875	41.900002
RCL	2007-04-03	42.330002	42.849998	42.18	42.650002	34.915199	1,119,200	42.502501	42.300389	42.849998	42.18	42.214	41.9295	42.0348	1.069872	42.287741	42.003448	41.940352	0.729999	0.842883	0.825438	40.54013	up	42.287741	42.003448	0.284293	0.24238	0.041913	44.069244	39.789756	55.110002	42.790001	41.415001	42.1175	42.875	41.860001
RCL	2007-04-04	42.830002	43.07	42.669998	42.700001	34.956123	1,034,300	42.8175	42.401445	43.07	42.401445	42.376	42.0725	42.0058	0.961538	42.351165	42.055045	41.970142	0.419998	0.812677	0.784894	40.54013	up	42.351165	42.055045	0.296121	0.253128	0.042993	43.995577	40.149423	55.457783	42.790001	41.415001	42.0575	42.875	42.790001
RCL	2007-04-05	42.669998	42.700001	42.310001	42.540001	34.825142	509,000	42.555	42.609472	42.700001	42.310001	42.434001	42.169	41.968	0.902044	42.380217	42.090967	41.99249	0.39	0.782486	0.745405	40.54013	up	42.380217	42.090967	0.28925	0.260352	0.028897	43.973088	40.364912	54.015606	42.560002	41.415001	41.982499	42.875	42
RCL	2007-04-09	42.560001	42.889999	42.32	42.490002	34.78421	727,800	42.565001	42.582236	42.889999	42.32	42.500001	42.255	41.9348	0.841612	42.397107	42.120525	42.012	0.569999	0.767308	0.727864	40.54013	up	42.397107	42.120525	0.276582	0.263598	0.012983	43.938224	40.571777	53.546989	42.395001	41.415001	41.622501	42.745001	41.68
RCL	2007-04-10	42.740002	42.799999	41.970001	42.07	34.44038	1,287,100	42.395001	42.573618	42.799999	41.970001	42.490001	42.2645	41.8846	0.838222	42.346783	42.116783	42.014274	0.829998	0.771786	0.738077	40.54013	up	42.346783	42.116783	0.23	0.256879	-0.026879	43.940943	40.588057	49.650309	42.395001	41.415001	41.622501	42.745001	41.93
RCL	2007-04-11	42	42.009998	40.950001	41.130001	33.670853	2,429,400	41.5225	42.484309	42.484309	40.950001	42.186001	42.269	41.8092	0.831517	42.159586	42.043688	41.979597	1.119999	0.796658	0.77627	40.54013	up	42.159586	42.043688	0.115898	0.228682	-0.112785	43.932033	40.605967	42.241336	42.010001	41.440001	41.542501	42.665001	40.73
RCL	2007-04-12	41.139999	41.790001	40.860001	41.439999	33.924633	1,347,200	41.3075	42.003405	42.003405	40.860001	41.934001	42.309	41.729	0.765664	42.04888	41.99897	41.958436	0.93	0.806183	0.791643	40.54013	up	42.04888	41.99897	0.04991	0.192928	-0.143018	43.840328	40.777673	45.148317	41.965001	41.795001	41.542501	42.665001	42.02
RCL	2007-04-13	41.400002	41.630001	40.84	41.18	33.711784	1,419,100	41.262501	41.655452	41.655452	40.84	41.662	42.3285	41.654	0.729032	41.915206	41.938306	41.927909	0.790001	0.805027	0.791478	40.54013	up	41.915206	41.938306	-0.0231	0.149722	-0.172822	43.786563	40.870437	43.185151	41.955	41.970002	41.542501	42.665001	42.209999
RCL	2007-04-16	41.529999	41.939999	41.450001	41.869999	34.276646	1,123,100	41.6975	41.458977	41.939999	41.450001	41.538	42.333	41.5836	0.725738	41.908251	41.933246	41.925638	0.759999	0.801811	0.788331	40.54013	up	41.908251	41.933246	-0.024995	0.114779	-0.139774	43.784476	40.881524	49.465257	41.955	41.970002	41.542501	42.665001	42.959999
RCL	2007-04-17	42.169998	42.169998	41.610001	41.900002	34.301212	819,300	41.9625	41.578238	42.169998	41.578238	41.504	42.3195	41.5048	0.731419	41.906982	41.930783	41.924633	0.559997	0.784538	0.765497	40.54013	up	41.906982	41.930783	-0.023801	0.087063	-0.110864	43.782338	40.856663	49.725485	41.955	41.970002	41.397501	42.665001	42.41
RCL	2007-04-18	41.700001	42.450001	41.639999	42.209999	34.554981	1,394,300	42	41.770369	42.450001	41.639999	41.72	42.3485	41.4788	0.713931	41.9536	41.951466	41.935824	0.810002	0.786357	0.769948	40.54013	up	41.9536	41.951466	0.002134	0.070077	-0.067943	43.776362	40.920638	52.450016	41.865	41.970002	41.572501	42.665001	42.400002
RCL	2007-04-19	41.900002	41.919998	41.099998	41.259998	33.777275	1,639,900	41.544999	41.885184	41.919998	41.099998	41.684	42.2355	41.4676	0.697412	41.846892	41.900246	41.909321	1.110001	0.809474	0.803953	40.54013	up	41.846892	41.900246	-0.053354	0.045391	-0.098745	43.630325	40.840675	44.492432	41.865	41.970002	41.257501	42.665001	42.650002
RCL	2007-04-20	41.349998	41.950001	41.009998	41.009998	33.572609	1,610,000	41.329999	41.715092	41.950001	41.009998	41.649999	42.111	41.456	0.681878	41.718139	41.834302	41.874053	0.940003	0.818798	0.817558	40.54013	up	41.718139	41.834302	-0.116163	0.01308	-0.129243	43.474756	40.747244	42.658263	41.82	42.155001	40.857501	42.665001	42.98
RCL	2007-04-23	41.099998	41.310001	40.900002	41	33.564434	1,029,300	41.0775	41.522545	41.522545	40.900002	41.475999	41.98	41.442	0.626108	41.607656	41.772502	41.839777	0.409999	0.789598	0.776802	40.54013	up	41.607656	41.772502	-0.164846	-0.022505	-0.142341	43.232216	40.727784	42.582659	41.645001	42.350001	40.565002	42.665001	42.700001
RCL	2007-04-24	41.380001	41.419998	40.57	41.02	33.580799	1,264,100	41.0975	41.300023	41.419998	40.57	41.299999	41.8795	41.442	0.609802	41.517248	41.716761	41.807629	0.849998	0.793912	0.784122	40.54013	up	41.517248	41.716761	-0.199513	-0.057907	-0.141607	43.099104	40.659896	42.801048	41.510001	42.215001	40.495001	42.665001	43.48
RCL	2007-04-25	41.34	42.43	41.279999	42.16	34.514053	1,766,600	41.8025	41.198761	42.43	41.198761	41.289999	41.8525	41.4702	0.582923	41.616133	41.749593	41.821447	1.41	0.837919	0.84671	40.54013	up	41.616133	41.749593	-0.133461	-0.073017	-0.060443	43.018346	40.686654	53.627926	41.510001	42.215001	40.759999	42.665001	43.700001
RCL	2007-04-26	42.07	42.59	41.939999	42.389999	34.702339	1,474,800	42.2475	41.50063	42.59	41.50063	41.515999	41.8775	41.496	0.595208	41.735189	41.797031	41.843743	0.650001	0.824496	0.827039	40.54013	up	41.735189	41.797031	-0.061842	-0.070782	0.00894	43.067917	40.687083	55.459709	41.58	42.215001	40.8475	42.665001	44.189999
RCL	2007-04-27	42.220001	42.599998	42.119999	42.450001	34.751457	1,520,100	42.3475	41.874065	42.599998	41.874065	41.804	41.8875	41.519	0.60342	41.84516	41.845399	41.867518	0.479999	0.799889	0.792335	40.54013	up	41.84516	41.845399	-0.000239	-0.056674	0.056435	43.094339	40.680661	55.948589	41.584999	42.215001	41.5725	42.665001	44.950001
RCL	2007-04-30	42.450001	42.59	41.43	41.57	34.031055	1,891,700	42.01	42.110782	42.59	41.43	41.918	41.858	41.5374	0.603818	41.802828	41.824999	41.855851	1.16	0.825611	0.829101	40.54013	up	41.802828	41.824999	-0.022171	-0.049773	0.027602	43.065637	40.650364	47.682341	41.584999	42.215001	41.682501	42.665001	44.630001
RCL	2007-05-01	41.77	42.360001	41.150002	41.98	34.366703	2,418,300	41.815001	42.060391	42.360001	41.150002	42.11	41.851	41.5668	0.601428	41.830085	41.836481	41.860719	1.209999	0.853067	0.867191	40.54013	up	41.830085	41.836481	-0.006396	-0.041098	0.034702	43.053856	40.648144	51.293074	41.584999	41.985001	41.692501	42.665001	43.599998
RCL	2007-05-02	41.709999	41.91	41.279999	41.75	34.17841	1,935,200	41.6625	41.937696	41.937696	41.279999	42.028	41.806	41.5846	0.57142	41.817764	41.830075	41.856377	0.700001	0.842134	0.850472	40.54013	up	41.817764	41.830075	-0.01231	-0.03534	0.02303	42.94884	40.66316	49.240049	41.584999	41.82	41.692501	42.665001	42.59
RCL	2007-05-03	41.529999	42.560001	41.200001	41.299999	33.810009	1,334,800	41.6475	41.800098	42.560001	41.200001	41.81	41.736	41.596	0.541085	41.738108	41.79081	41.834559	1.36	0.879125	0.901425	40.54013	up	41.738108	41.79081	-0.052702	-0.038813	-0.013889	42.81817	40.65383	45.410382	41.584999	41.82	41.785001	42.665001	43.060001
RCL	2007-05-04	41.540001	41.810001	40.869999	41.029999	33.588989	1,552,500	41.3125	41.723799	41.810001	40.869999	41.526	41.6605	41.5966	0.52819	41.629168	41.734453	41.803007	0.940002	0.883473	0.905283	40.54013	up	41.629168	41.734453	-0.105285	-0.052107	-0.053178	42.716879	40.60412	43.237491	41.584999	41.82	41.960001	42.665001	42.700001
RCL	2007-05-07	41.189999	41.200001	40.849998	41.07	33.621723	1,679,000	41.0775	41.518149	41.518149	40.849998	41.426	41.5895	41.5942	0.505782	41.543142	41.685235	41.774262	0.350003	0.845368	0.849755	40.54013	up	41.543142	41.685235	-0.142092	-0.070104	-0.071988	42.601064	40.577935	43.667555	41.724998	41.82	42.020001	42.665001	42.869999
RCL	2007-05-08	40.84	41.189999	40.709999	41.099998	33.646297	884,700	40.959999	41.297824	41.297824	40.709999	41.249999	41.541	41.5852	0.503785	41.474966	41.641884	41.74782	0.48	0.81927	0.812779	40.54013	up	41.474966	41.641884	-0.166918	-0.089467	-0.077451	42.548569	40.53343	44.010155	41.654999	41.82	42.020001	42.665001	42.439999
RCL	2007-05-09	41.099998	42.009998	40.849998	41.900002	34.301212	1,408,500	41.464999	41.128912	42.009998	40.849998	41.28	41.5795	41.6118	0.500132	41.540356	41.661004	41.753788	1.16	0.843608	0.847501	40.54013	up	41.540356	41.661004	-0.120647	-0.095703	-0.024944	42.579763	40.579236	52.335593	41.654999	41.82	42.102501	42.665001	42.259998
RCL	2007-05-10	41.57	42.389999	41.509998	41.860001	34.268459	2,021,900	41.8325	41.296955	42.389999	41.296955	41.392	41.6005	41.6384	0.502777	41.589532	41.675744	41.757953	0.880001	0.846208	0.850751	40.54013	up	41.589532	41.675744	-0.086212	-0.093805	0.007593	42.606053	40.594946	51.919879	41.65	41.82	42.102501	42.665001	41.490002
RCL	2007-05-11	42.040001	42.810001	41.939999	42.790001	35.0298	1,478,400	42.395001	41.564727	42.810001	41.564727	41.744	41.681	41.6992	0.557787	41.77422	41.758282	41.798426	0.95	0.853621	0.860676	40.54013	up	41.77422	41.758282	0.015938	-0.071856	0.087794	42.796573	40.565427	59.895854	41.76	41.73	42.102501	42.665001	41.57
RCL	2007-05-14	42.57	42.630001	41.610001	42	34.383072	1,195,900	42.202501	41.979864	42.630001	41.610001	41.93	41.6875	41.7402	0.560854	41.808955	41.776187	41.806331	1.18	0.876934	0.892608	40.54013	up	41.808955	41.776187	0.032769	-0.050931	0.0837	42.809208	40.565792	52.003916	41.76	41.73	41.987501	42.665001	41.93
RCL	2007-05-15	42.060001	42.5	41.66	41.68	34.121105	1,047,100	41.975	42.091182	42.5	41.66	42.046001	41.6765	41.7944	0.55862	41.789116	41.769062	41.801376	0.84	0.874296	0.887348	40.54013	up	41.789116	41.769062	0.020054	-0.036734	0.056788	42.793739	40.55926	49.177351	41.76	41.690001	41.905001	42.665001	41.43
RCL	2007-05-16	41.860001	42.09	41.599998	41.93	34.325756	704,000	41.87	42.033091	42.09	41.599998	42.052	41.6625	41.8274	0.547953	41.810791	41.780983	41.806421	0.490002	0.846846	0.847613	40.54013	up	41.810791	41.780983	0.029807	-0.023426	0.053233	42.758405	40.566595	51.399819	41.76	41.690001	41.905001	42.665001	42.27
RCL	2007-05-17	41.650002	41.73	40.619999	40.73	33.343395	1,955,600	41.1825	41.951545	41.951545	40.619999	41.826	41.636	41.8452	0.580303	41.644515	41.703133	41.764208	1.310001	0.879929	0.893852	40.54013	up	41.644515	41.703133	-0.058618	-0.030464	-0.028153	42.796607	40.475393	41.923107	41.715	41.690001	41.725001	42.665001	42.66
RCL	2007-05-18	40.860001	42.34	40.700001	42.02	34.399445	2,325,800	41.480001	41.567023	42.34	40.700001	41.672	41.6865	41.8734	0.566748	41.702282	41.726604	41.774239	1.639999	0.93422	0.968467	40.54013	up	41.702282	41.726604	-0.024322	-0.029236	0.004914	42.819996	40.553004	52.138897	41.715	41.690001	41.880001	42.665001	42.220001
RCL	2007-05-21	41.790001	42.330002	41.619999	42.209999	34.554981	1,081,400	41.9875	41.523512	42.330002	41.523512	41.714	41.747	41.9022	0.554049	41.780392	41.762411	41.791328	0.710003	0.918204	0.94262	40.54013	up	41.780392	41.762411	0.017981	-0.019792	0.037773	42.855097	40.638903	53.438008	41.715	41.690001	41.962501	42.665001	42.689999
RCL	2007-05-22	42.25	43.029999	42.25	42.959999	35.168964	2,670,500	42.6225	41.755506	43.029999	41.755506	41.97	41.844	41.9238	0.588803	41.96187	41.851121	41.837158	0.82	0.91119	0.930358	40.54013	up	41.96187	41.851121	0.110749	0.006316	0.104433	43.021605	40.666394	58.25487	41.824999	41.8	41.962501	42.665001	43.189999
RCL	2007-05-23	43	43.290001	42.41	42.41	34.718708	1,306,100	42.7775	42.189003	43.290001	42.189003	42.066	41.8565	41.9512	0.598439	42.030813	41.89252	41.859622	0.880001	0.908962	0.925322	40.54013	up	42.030813	41.89252	0.138293	0.032711	0.105582	43.053378	40.659621	53.854961	41.955	41.930001	41.962501	42.665001	42.98
RCL	2007-05-24	42.369999	42.77	42.080002	42.400002	34.710533	1,963,500	42.405001	42.483251	42.77	42.080002	42.4	41.857	41.9864	0.598913	42.087612	41.930111	41.880814	0.689998	0.893321	0.90179	40.54013	up	42.087612	41.930111	0.1575	0.057669	0.099831	43.054825	40.659175	53.77545	41.955	41.930001	41.917501	42.665001	42.560001
RCL	2007-05-25	42.619999	42.939999	42.389999	42.650002	34.915199	813,100	42.65	42.444126	42.939999	42.389999	42.526	41.867	42.0236	0.610885	42.174133	41.983436	41.910978	0.55	0.868799	0.866611	40.54013	up	42.174133	41.983436	0.190697	0.084275	0.106422	43.08877	40.64523	55.542943	41.955	41.930001	41.917501	42.035	42.580002
RCL	2007-05-29	43.349998	43.43	42.669998	42.98	35.185349	1,318,600	43.107499	42.547063	43.43	42.547063	42.680001	41.9375	42.0476	0.654603	42.298113	42.057256	41.9529	0.779998	0.862456	0.85795	40.54013	up	42.298113	42.057256	0.240857	0.115591	0.125266	43.246705	40.628295	57.83484	42.025	42	41.9875	41.415001	42.650002
RCL	2007-05-30	42.689999	42.779999	42.25	42.700001	34.956123	1,049,400	42.605	42.827281	42.827281	42.25	42.628001	41.9735	42.0582	0.676495	42.359942	42.104867	41.982198	0.73	0.852995	0.845155	40.54013	up	42.359942	42.104867	0.255075	0.143488	0.111587	43.32649	40.62051	55.232987	42.025	42	41.997501	41.415001	42.689999
RCL	2007-05-31	42.91	43.540001	42.57	43.48	35.594654	1,335,400	43.125	42.71614	43.540001	42.57	42.842001	42.06	42.0952	0.752722	42.532258	42.206728	42.040936	0.970001	0.861352	0.857639	40.54013	up	42.532258	42.206728	0.32553	0.179896	0.145634	43.565444	40.554557	60.556419	42.120001	42.08	41.862501	41.415001	42.509998
RCL	2007-06-01	43.459999	43.990002	43.439999	43.700001	35.774761	982,500	43.6475	42.92057	43.990002	42.92057	43.102001	42.18	42.0988	0.813996	42.711911	42.317341	42.105997	0.550003	0.839113	0.826876	41.234373	up	42.711911	42.317341	0.39457	0.222831	0.171739	43.807993	40.552008	61.931459	42.805001	42.305001	41.862501	41.415001	42.130001
RCL	2007-06-04	43.610001	44.299999	43.52	44.189999	36.175892	1,598,100	43.905	43.284035	44.299999	43.284035	43.41	42.338	42.1126	0.882804	42.939309	42.456057	42.187723	0.779999	0.83489	0.822188	41.443435	up	42.939309	42.456057	0.483253	0.274915	0.208337	44.103609	40.572392	64.868998	43.190001	42.459999	41.8975	41.415001	41.009998
RCL	2007-06-05	44.189999	45.169998	44.139999	44.950001	36.798073	1,875,900	44.612499	43.594518	45.169998	43.594518	43.804	42.532	42.1392	1.007068	43.248646	42.640793	42.296047	1.029999	0.848827	0.842969	42.126091	up	43.248646	42.640793	0.607853	0.341503	0.26635	44.546136	40.517865	68.880075	43.625	42.894999	41.9	41.415001	40.389999
RCL	2007-06-06	44.490002	44.82	44.349998	44.630001	36.536114	3,079,300	44.5725	44.103508	44.82	44.103508	44.19	42.7085	42.1712	1.051251	43.461162	42.788142	42.387575	0.600003	0.831054	0.818673	42.128981	up	43.461162	42.788142	0.673021	0.407806	0.265214	44.811003	40.605998	65.489584	43.625	42.894999	41.9	41.415001	41.18
RCL	2007-06-07	44.119999	44.57	43.189999	43.599998	35.692902	2,944,900	43.869999	44.338004	44.57	43.189999	44.214	42.7935	42.1892	1.051166	43.482522	42.848279	42.435121	1.440002	0.87455	0.880805	42.128981	up	43.482522	42.848279	0.634242	0.453094	0.181149	44.895833	40.691168	55.944126	43.709999	42.894999	41.785	41.415001	40.91
RCL	2007-06-08	43.380001	43.400002	42	42.59	34.866074	2,377,800	42.842501	44.104002	44.104002	42	43.992	42.83	42.2032	1.029497	43.345211	42.829148	42.441195	1.599998	0.926368	0.952725	42.128981	up	43.345211	42.829148	0.516063	0.465688	0.050376	44.888993	40.771007	48.481863	43.584999	42.894999	41.7025	41.415001	40.689999
RCL	2007-06-11	42.740002	43.27	42.700001	43.060001	35.250843	1,379,900	42.942501	43.473251	43.473251	42.700001	43.766	42.8435	42.2194	1.030714	43.301332	42.846248	42.465462	0.68	0.90877	0.925452	42.128981	up	43.301332	42.846248	0.455084	0.463567	-0.008482	44.904928	40.782072	51.70989	43.584999	42.894999	41.7025	41.415001	40.560001
RCL	2007-06-12	42.740002	43.450001	42.560001	42.700001	34.956123	1,478,900	42.862501	43.207876	43.450001	42.560001	43.316	42.8785	42.2302	1.012284	43.20882	42.835415	42.474659	0.89	0.907429	0.921907	42.128981	up	43.20882	42.835415	0.373405	0.445535	-0.072129	44.903068	40.853932	49.168606	43.584999	42.894999	41.7025	41.415001	40.599998
RCL	2007-06-13	42.990002	43.049999	42.439999	42.869999	35.095295	1,359,300	42.8375	43.035189	43.049999	42.439999	42.964	42.938	42.2452	0.972315	43.156694	42.837977	42.490163	0.61	0.886184	0.890716	42.128981	up	43.156694	42.837977	0.318717	0.420171	-0.101454	44.88263	40.993371	50.408022	43.584999	42.894999	41.772499	41.415001	39.990002
RCL	2007-06-14	42.869999	43.200001	42.169998	42.439999	34.743279	1,735,700	42.669999	42.936344	43.200001	42.169998	42.732	42.9635	42.241	0.95094	43.046433	42.808497	42.488195	1.030003	0.896457	0.904645	42.128981	up	43.046433	42.808497	0.237936	0.383724	-0.145788	44.865381	41.06162	47.268481	43.584999	42.894999	41.737499	41.415001	40.040001
RCL	2007-06-15	42.68	42.779999	42.029999	42.259998	34.718624	1,797,800	42.437499	42.803172	42.803172	42.029999	42.666	43.04	42.2322	0.813401	42.925443	42.767867	42.479247	0.75	0.885996	0.88918	42.128981	up	42.925443	42.767867	0.157576	0.338494	-0.180919	44.666802	41.413198	45.977549	43.584999	42.894999	41.737499	41.415001	39.93
RCL	2007-06-18	42.389999	42.459999	41.349998	41.490002	34.086025	2,059,500	41.9225	42.620335	42.620335	41.349998	42.352	43.0135	42.2112	0.855904	42.704606	42.673211	42.440453	1.110001	0.901996	0.911263	44.638786	down	42.704606	42.673211	0.031395	0.277075	-0.245679	44.725308	41.301693	40.839372	43.084999	42.894999	41.735	41.415001	40.560001
RCL	2007-06-19	41.060001	41.950001	41.060001	41.57	34.15176	2,475,800	41.410001	42.271417	42.271417	41.060001	42.126	42.9815	42.1928	0.898433	42.530051	42.591491	42.406317	0.89	0.901139	0.909136	44.23241	down	42.530051	42.591491	-0.06144	0.209372	-0.270812	44.778366	41.184634	41.569964	42.815001	42.894999	41.745	41.415001	39.52
RCL	2007-06-20	41.779999	42.34	41.639999	41.93	34.447514	1,136,200	41.9225	41.840709	42.34	41.639999	41.938	42.93	42.19	0.92874	42.437736	42.542492	42.387638	0.77	0.891772	0.895223	44.23241	down	42.437736	42.542492	-0.104756	0.146546	-0.251302	44.78748	41.07252	44.869422	42.255001	42.894999	41.745	41.415001	38.330002
RCL	2007-06-21	41.919998	41.919998	41.040001	41.43	34.036743	1,540,700	41.577499	41.881604	41.919998	41.040001	41.736	42.881	42.196	0.981947	42.282699	42.460085	42.350084	0.889999	0.891646	0.8947	44.1641	down	42.282699	42.460085	-0.177386	0.08176	-0.259145	44.844894	40.917106	41.374842	42.245001	42.894999	41.725	41.415001	38.450001
RCL	2007-06-22	41.360001	42.27	41.169998	42.27	34.726841	6,821,200	41.7675	41.729552	42.27	41.169998	41.738	42.8745	42.2126	0.985722	42.280746	42.446005	42.346943	1.100002	0.906528	0.91523	44.1641	down	42.280746	42.446005	-0.165259	0.032356	-0.197615	44.845943	40.903057	48.615391	42.245001	42.894999	41.725	41.415001	38.529999
RCL	2007-06-25	42.209999	43.200001	41.959999	42.66	35.047241	2,077,800	42.5075	41.748526	43.200001	41.748526	41.972	42.875	42.2422	0.985604	42.339092	42.461856	42.35922	1.240002	0.930348	0.947708	44.1641	down	42.339092	42.461856	-0.122764	0.001332	-0.124096	44.846209	40.903791	51.603986	42.120001	42.935	41.7025	41.440001	37.959999
RCL	2007-06-26	42.639999	42.73	42.220001	42.220001	34.685776	1,021,600	42.4525	42.128013	42.73	42.128013	42.102	42.837	42.2492	0.99594	42.320771	42.443941	42.35376	0.509999	0.900323	0.903937	44.1641	down	42.320771	42.443941	-0.12317	-0.023569	-0.099602	44.828879	40.845121	48.198059	42.120001	43.105	41.7025	41.795001	38.099998
RCL	2007-06-27	41.82	42.779999	41.799999	42.689999	35.071892	1,858,900	42.272499	42.290257	42.779999	41.799999	42.254	42.8365	42.265	0.996015	42.377575	42.462168	42.366946	0.98	0.906014	0.911543	44.1641	down	42.377575	42.462168	-0.084593	-0.035773	-0.048819	44.828529	40.844471	51.853547	42.120001	43.105	41.7025	41.970002	36.360001
RCL	2007-06-28	42.700001	43.439999	42.639999	43.189999	35.482658	800,600	42.9925	42.281378	43.439999	42.281378	42.606	42.822	42.2846	0.988234	42.502563	42.516081	42.399223	0.8	0.898442	0.900389	44.1641	down	42.502563	42.516081	-0.013518	-0.031322	0.017805	44.798468	40.845532	55.454841	42.24	43.105	41.812499	41.970002	37.720001
RCL	2007-06-29	42.740002	42.98	42.669998	42.98	35.310146	1,336,900	42.8425	42.636939	42.98	42.636939	42.748	42.786	42.319	0.967462	42.576015	42.550445	42.421998	0.520001	0.87141	0.86235	44.1641	down	42.576015	42.550445	0.02557	-0.019944	0.045514	44.720924	40.851076	53.640095	42.24	43.105	41.9425	41.970002	39.57
RCL	2007-07-02	42.950001	42.950001	42.25	42.560001	34.965103	1,179,900	42.677501	42.739719	42.950001	42.25	42.728	42.7045	42.35	0.909907	42.573551	42.551153	42.42741	0.73	0.861309	0.849115	44.1641	down	42.573551	42.551153	0.022398	-0.011475	0.033874	44.524315	40.884685	50.108254	42.24	43.105	41.9425	41.970002	40.889999
RCL	2007-07-03	42.709999	42.849998	42.369999	42.580002	34.981518	419,300	42.6275	42.70861	42.849998	42.369999	42.8	42.586	42.3816	0.740664	42.574544	42.55329	42.433394	0.479999	0.834073	0.812203	44.1641	down	42.574544	42.55329	0.021254	-0.00493	0.026183	44.067328	41.104672	50.276159	42.24	43.105	41.9425	41.970002	40.990002
RCL	2007-07-05	42.580002	42.82	42.439999	42.650002	35.039043	616,800	42.622501	42.668055	42.82	42.439999	42.792001	42.487	42.4142	0.564438	42.586153	42.560454	42.441889	0.380001	0.801639	0.768983	44.1641	down	42.586153	42.560454	0.025699	0.001196	0.024503	43.615876	41.358124	50.898972	42.304999	43.105	42.0125	42.155001	40.369999
RCL	2007-07-06	42.68	42.759998	42.349998	42.689999	35.071892	1,025,500	42.619999	42.645278	42.759998	42.349998	42.692001	42.4415	42.4248	0.50337	42.602129	42.57005	42.451618	0.41	0.773665	0.733085	44.1641	down	42.602129	42.57005	0.032079	0.007373	0.024706	43.448241	41.43476	51.274518	42.619999	43.105	42.0125	42.215001	39.450001
RCL	2007-07-09	42.5	42.669998	41.799999	42.509998	34.924015	2,073,600	42.369999	42.632638	42.669998	41.799999	42.598	42.4375	42.4272	0.502445	42.587955	42.565602	42.453908	0.89	0.781975	0.748776	44.1641	down	42.587955	42.565602	0.022353	0.010369	0.011985	43.44239	41.43261	49.441787	42.619999	43.105	42.100001	42.215001	37.91
RCL	2007-07-10	42.150002	42.419998	41.990002	42.130001	34.611824	1,452,100	42.172501	42.501319	42.501319	41.990002	42.512	42.391	42.4208	0.484517	42.517501	42.533335	42.441206	0.519996	0.763262	0.725898	44.1641	down	42.517501	42.533335	-0.015834	0.005128	-0.020963	43.360034	41.421966	45.726005	42.619999	43.105	42.555001	42.280001	36.349998
RCL	2007-07-11	41.93	41.93	40.869999	41.009998	33.691689	1,895,400	41.434999	42.33691	42.33691	40.869999	42.198	42.3065	42.4096	0.567972	42.285577	42.420495	42.38508	1.260002	0.798743	0.779309	43.737926	down	42.285577	42.420495	-0.134918	-0.022881	-0.112037	43.442444	41.170556	36.918975	42.154999	43.019999	42.825	42.435	36.169998
RCL	2007-07-12	41	41.110001	40.130001	40.389999	33.182331	2,243,400	40.6575	41.885954	41.885954	40.130001	41.745999	42.1825	42.3778	0.694989	41.99395	42.270088	42.306841	0.98	0.81169	0.799378	43.018134	down	41.99395	42.270088	-0.276138	-0.073532	-0.202606	43.572477	40.792522	33.116494	41.555001	42.475001	43.259999	42.869999	38.700001
RCL	2007-07-13	41	41.299999	40.950001	41.18	33.831356	2,249,700	41.1075	41.271727	41.299999	40.950001	41.443999	42.1195	42.3664	0.726799	41.868727	42.189341	42.262651	0.91	0.818712	0.81044	43.018134	down	41.868727	42.189341	-0.320614	-0.122949	-0.197665	43.573098	40.665902	41.398699	41.540001	42.350001	43.259999	42.869999	38.099998
RCL	2007-07-16	41.200001	41.23	40.689999	40.91	33.609531	1,179,300	41.0075	41.189614	41.23	40.689999	41.124	42.052	42.3586	0.774207	41.72123	42.094575	42.209606	0.540001	0.798804	0.783396	43.018134	down	41.72123	42.094575	-0.373344	-0.173028	-0.200317	43.600413	40.503587	39.59411	41.49	41.790001	43.302499	42.869999	38.439999
RCL	2007-07-17	40.73	40.849998	40.279999	40.689999	33.428802	1,711,300	40.637499	41.098557	41.098557	40.279999	40.835999	42.012	42.3518	0.823846	41.562579	41.990532	42.150014	0.630001	0.786747	0.768057	42.869168	down	41.562579	41.990532	-0.427953	-0.224013	-0.20394	43.659692	40.364307	38.135411	41.475001	41.790001	43.239999	42.869999	39.41
RCL	2007-07-18	40.75	41.009998	40.299999	40.560001	33.321999	1,087,700	40.655	40.868028	41.009998	40.299999	40.746	41.9615	42.3416	0.881317	41.408336	41.884567	42.08766	0.709999	0.781265	0.762251	42.869168	down	41.408336	41.884567	-0.47623	-0.274456	-0.201774	43.724133	40.198867	37.261845	41.445	41.790001	43.239999	42.869999	39.07
RCL	2007-07-19	40.700001	40.82	40.450001	40.599998	33.354855	500,100	40.6425	40.761514	40.82	40.450001	40.788	41.895	42.3316	0.93251	41.283977	41.789414	42.029321	0.369999	0.751889	0.723026	42.804078	down	41.283977	41.789414	-0.505437	-0.320652	-0.184784	43.760019	40.029981	37.734442	41.4	41.785	43.239999	42.869999	39.25
RCL	2007-07-20	40.66	40.709999	39.880001	39.990002	32.85371	1,329,000	40.310001	40.702007	40.709999	39.880001	40.55	41.823	42.2934	1.021635	41.084904	41.656124	41.949347	0.829998	0.757468	0.733723	42.496169	down	41.084904	41.656124	-0.57122	-0.370766	-0.200454	43.86627	39.77973	33.579902	41.15	41.66	43.239999	42.869999	38.709999
RCL	2007-07-23	39.990002	40.279999	39.419998	40.040001	32.894787	2,081,500	39.9325	40.506004	40.506004	39.419998	40.376	41.7115	42.257	1.089704	40.924149	41.536411	41.874471	0.860001	0.764792	0.746351	42.089051	down	40.924149	41.536411	-0.612262	-0.419065	-0.193196	43.890909	39.532091	34.219199	40.674999	41.429999	43.239999	42.869999	37.52
RCL	2007-07-24	39.950001	40.509998	39.700001	39.93	32.804432	1,492,800	40.0225	40.219252	40.509998	39.700001	40.224	41.575	42.1998	1.134694	40.771203	41.417418	41.798217	0.809997	0.768021	0.752715	42.089051	down	40.771203	41.417418	-0.646214	-0.464495	-0.181719	43.844389	39.305611	33.456241	40.359999	41.429999	43.239999	42.869999	37.549999
RCL	2007-07-25	39.709999	40.599998	39.130001	40.560001	33.321999	1,652,800	40	40.120876	40.599998	39.130001	40.224	41.492	42.171	1.14569	40.738711	41.353905	41.74966	1.469997	0.818162	0.824444	42.089051	down	40.738711	41.353905	-0.615195	-0.494635	-0.12056	43.78338	39.20062	41.500929	40.215	41.285	42.989999	42.869999	37.419998
RCL	2007-07-26	38.57	40.77	38.099998	39.52	32.467579	4,078,700	39.24	40.060438	40.77	38.099998	40.008001	41.3335	42.1278	1.189663	40.551217	41.21806	41.662222	2.670002	0.950436	1.008999	42.089051	down	40.551217	41.21806	-0.666844	-0.529077	-0.137767	43.712826	38.954174	34.159361	39.664999	40.769999	42.855	42.869999	38.029999
RCL	2007-07-27	38.830002	39.040001	37.880001	38.330002	31.489941	1,952,100	38.520002	39.650219	39.650219	37.880001	39.676001	41.0905	42.0558	1.283172	40.209491	41.00413	41.531547	1.639999	0.999691	1.072099	41.676299	down	40.209491	41.00413	-0.794639	-0.582189	-0.21245	43.656845	38.524156	28.04578	39.445	40.66	42.575	42.869999	37.939999
RCL	2007-07-30	38.41	38.790001	37.759998	38.450001	31.588533	1,174,400	38.3525	39.08511	39.08511	37.759998	39.358001	40.864	42.0102	1.331008	39.938801	40.814935	41.410702	1.030003	1.001856	1.06789	41.478669	down	39.938801	40.814935	-0.876135	-0.640978	-0.235157	43.526017	38.201984	29.417604	39.384998	40.599999	42.57	42.869999	37.91
RCL	2007-07-31	38.84	39.290001	38.32	38.529999	31.654243	1,762,300	38.745	38.718805	39.290001	38.32	39.078001	40.6625	41.9404	1.365345	39.722062	40.645681	41.297733	0.970001	0.999581	1.058101	41.478669	down	39.722062	40.645681	-0.923619	-0.697506	-0.226113	43.39319	37.93181	30.370665	39.289999	40.599999	42.57	42.869999	37.98
RCL	2007-08-01	38.240002	38.759998	37.650002	37.959999	31.185959	1,716,600	38.1525	38.731903	38.759998	37.650002	38.558	40.4315	41.8554	1.413816	39.450975	40.446741	41.166842	1.109996	1.007467	1.06329	41.394871	down	39.450975	40.446741	-0.995766	-0.757158	-0.238608	43.259132	37.603868	27.519364	39.210001	40.545001	42.5275	42.869999	36.939999
RCL	2007-08-02	38.18	38.25	37.740002	38.099998	31.300997	1,616,600	38.0675	38.442201	38.442201	37.740002	38.274	40.204	41.7582	1.404086	39.243133	40.272909	41.046573	0.509998	0.971934	1.007961	41.018884	down	39.243133	40.272909	-1.029776	-0.811682	-0.218094	43.012171	37.395829	29.275639	39.210001	40.545001	42.6125	42.869999	36.169998
RCL	2007-08-03	37.790001	37.869999	36.169998	36.360001	29.871496	1,977,900	37.0475	38.254851	38.254851	36.169998	37.88	39.8875	41.6372	1.522642	38.799574	39.983064	40.862786	1.93	1.040367	1.100165	40.320493	down	38.799574	39.983064	-1.18349	-0.886043	-0.297446	42.932785	36.842215	22.106105	38.469999	39.804999	42.6125	42.869999	36.77
RCL	2007-08-06	36.810001	37.77	36.5	37.720001	30.988808	1,866,100	37.200001	37.651175	37.77	36.5	37.734	39.648	41.5436	1.46402	38.633486	39.815429	40.73954	1.409999	1.066769	1.131148	40.320493	down	38.633486	39.815429	-1.181944	-0.945223	-0.23672	42.576039	36.719961	35.418795	38.469999	39.574999	42.6725	42.869999	36.209999
RCL	2007-08-07	37.41	39.869999	37.290001	39.57	32.508656	1,800,200	38.535	37.425588	39.869999	37.290001	37.942	39.52	41.482	1.34246	38.777565	39.797249	40.693675	2.579998	1.174857	1.276033	40.320493	down	38.777565	39.797249	-1.019685	-0.960116	-0.059569	42.20492	36.83508	48.350261	38.469999	39.56	42.6725	42.869999	36.490002
RCL	2007-08-08	39.66	40.950001	39.630001	40.889999	33.593102	1,839,600	40.2825	37.980294	40.950001	37.980294	38.528	39.514	41.4402	1.335701	39.102555	39.878194	40.701374	1.380001	1.18951	1.28643	36.430711	up	39.102555	39.878194	-0.775639	-0.92322	0.147581	42.185403	36.842597	55.237468	38.56	39.509998	42.6725	42.869999	36.869999
RCL	2007-08-09	39.360001	42.360001	39.330002	40.990002	33.675274	2,661,000	40.510002	39.131397	42.360001	39.131397	39.106001	39.544	41.406	1.362874	39.392931	39.96055	40.712693	3.029999	1.320974	1.460787	36.46264	up	39.392931	39.96055	-0.567619	-0.8521	0.284481	42.269748	36.818253	55.71921	39.265	39.494999	42.6725	42.869999	36.509998
RCL	2007-08-10	40.09	40.93	39.68	40.369999	33.16589	2,232,500	40.2675	39.820699	40.93	39.68	39.908	39.5035	41.3438	1.323155	39.543249	39.99088	40.699254	1.310002	1.32019	1.445709	36.46264	up	39.543249	39.99088	-0.44763	-0.771206	0.323576	42.14981	36.85719	51.98384	39.265	39.464998	42.704999	42.869999	38
RCL	2007-08-13	40.799999	40.82	39.060001	39.450001	32.410084	1,801,500	40.0325	40.0441	40.82	39.060001	40.254	39.4305	41.2588	1.281079	39.528903	39.950814	40.650264	1.759999	1.351605	1.477138	36.46264	up	39.528903	39.950814	-0.421911	-0.701347	0.279436	41.992658	36.868343	46.95374	39.265	39.419998	42.862499	42.869999	38.400002

Subsets and Splits

No community queries yet

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