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	2007-08-14	39.400002	39.490002	37.889999	37.91	31.144888	1,220,100	38.672501	40.0383	40.0383	37.889999	39.922	39.2915	41.1332	1.288027	39.279841	39.799643	40.542802	1.600003	1.369348	1.489424	36.46264	up	39.279841	39.799643	-0.519802	-0.665038	0.145236	41.867554	36.715446	39.979944	39.265	39.294998	42.862499	42.894999	38.540001
RCL	2007-08-15	37.27	37.540001	36.099998	36.349998	29.863274	1,760,000	36.814999	39.3554	39.3554	36.099998	39.014	39.081	40.9612	1.408216	38.829096	39.544114	40.378379	1.810002	1.400823	1.521482	41.384445	down	38.829096	39.544114	-0.715018	-0.675034	-0.039984	41.897433	36.264567	34.405343	39.23	39.23	42.862499	42.894999	39.259998
RCL	2007-08-16	35.869999	36.669998	33.880001	36.169998	29.715387	3,470,500	35.647499	38.0852	38.0852	33.880001	38.049999	38.8595	40.792	1.501994	38.420004	39.294179	40.213344	2.789997	1.50005	1.648333	40.22	down	38.420004	39.294179	-0.874175	-0.714862	-0.159313	41.863488	35.855512	33.819382	38.120001	38.120001	42.587499	42.894999	39.450001
RCL	2007-08-17	37.299999	39.380001	36.52	38.700001	31.793907	2,846,900	37.975	36.866349	39.380001	36.52	37.716	38.795	40.694	1.478405	38.463081	39.250166	40.153997	3.210003	1.622189	1.8045	40.22	down	38.463081	39.250166	-0.787085	-0.729307	-0.057779	41.751809	35.838191	47.383673	38.120001	38.120001	42.015001	42.65	38.82
RCL	2007-08-20	38.599998	38.810001	37.799999	38.099998	31.300997	1,135,500	38.327499	37.420675	38.810001	37.420675	37.445999	38.698	40.6042	1.455891	38.407222	39.164968	40.073448	1.010002	1.578462	1.725051	40.22	down	38.407222	39.164968	-0.757747	-0.734995	-0.022752	41.609782	35.786218	45.026706	38.120001	38.120001	41.945001	42.65	38.740002
RCL	2007-08-21	37.720001	38.709999	37.509998	38.439999	31.580309	1,561,000	38.094999	37.874087	38.709999	37.509998	37.551999	38.6235	40.5118	1.427373	38.412264	39.111267	40.009392	1.200001	1.551429	1.672546	40.22	down	38.412264	39.111267	-0.699003	-0.727796	0.028794	41.478246	35.768754	46.646281	38.120001	38.120001	41.64	42.65	39.650002
RCL	2007-08-22	38.720001	39.689999	38.720001	39.41	32.377216	1,560,300	39.135	37.984543	39.689999	37.984543	38.163999	38.566	40.446	1.36715	38.565762	39.133395	39.985886	1.25	1.529898	1.630291	40.22	down	38.565762	39.133395	-0.567633	-0.695764	0.128131	41.3003	35.831699	51.0748	37.405001	38.120001	41.632501	42.65	39.029999
RCL	2007-08-23	39.610001	39.709999	38.57	39.07	32.097885	1,470,500	39.24	38.559772	39.709999	38.559772	38.744	38.5435	40.37	1.354266	38.643337	39.128699	39.949969	1.139999	1.502048	1.581262	40.22	down	38.643337	39.128699	-0.485362	-0.653683	0.168321	41.252031	35.834968	49.523151	37.350001	38.120001	41.6175	42.65	39.720001
RCL	2007-08-24	39.18	39.349998	38.259998	39.25	32.24577	1,129,600	39.009999	38.899886	39.349998	38.259998	38.853999	38.5895	40.3062	1.362233	38.73667	39.137685	39.922519	1.09	1.472616	1.532136	40.22	down	38.73667	39.137685	-0.401015	-0.60315	0.202135	41.313966	35.865033	50.382559	36.795	38.120001	41.5925	42.65	39.889999
RCL	2007-08-27	39.080002	39.419998	38.509998	38.709999	31.802139	1,534,900	38.929999	38.954942	39.419998	38.509998	38.976	38.6025	40.2352	1.362073	38.732567	39.106004	39.874969	0.91	1.432429	1.469922	40.22	down	38.732567	39.106004	-0.373437	-0.557207	0.18377	41.326645	35.878354	47.755686	36.795	38.120001	41.405	42.525	39.25
RCL	2007-08-28	38.580002	38.77	37.369999	37.52	30.824478	1,494,700	38.06	38.942471	38.942471	37.369999	38.792	38.552	40.1558	1.383458	38.546018	38.988522	39.782618	1.400001	1.430113	1.46293	40.22	down	38.546018	38.988522	-0.442504	-0.534267	0.091762	41.318915	35.785085	42.497252	36.795	38.120001	41.052499	42.294998	38.630001
RCL	2007-08-29	37.939999	38.150002	36.900002	37.549999	30.849142	1,025,000	37.635001	38.501236	38.501236	36.900002	38.42	38.5315	40.0754	1.395675	38.392784	38.881965	39.695064	1.25	1.417248	1.441637	40.22	down	38.392784	38.881965	-0.489181	-0.525249	0.036069	41.32285	35.740149	42.668636	38.115	38.120001	40.894999	42.294998	39.400002
RCL	2007-08-30	37.529999	38.259998	37.09	37.419998	30.742338	1,230,300	37.574999	38.068118	38.259998	37.09	38.089999	38.4975	39.9852	1.414891	38.243125	38.773671	39.605846	1.169998	1.399587	1.414473	40.22	down	38.243125	38.773671	-0.530546	-0.526309	-0.004238	41.327281	35.667718	42.083288	38.305001	38.120001	40.75	42.15	40.049999
RCL	2007-08-31	38.119999	38.240002	37.709999	38.029999	31.243477	1,158,100	38.025	37.821558	38.240002	37.709999	37.845999	38.581	39.9172	1.328763	38.210336	38.718584	39.544048	0.820004	1.358188	1.355026	40.22	down	38.210336	38.718584	-0.508248	-0.522697	0.014449	41.238526	35.923474	45.837935	38.305001	38.120001	40.217499	41.634998	41.349998
RCL	2007-09-04	38.189999	38.330002	37.75	37.939999	31.169533	1,520,500	38.0525	37.923279	38.330002	37.75	37.691999	38.591999	39.8306	1.322154	38.168746	38.660911	39.481144	0.580002	1.302604	1.277524	40.22	down	38.168746	38.660911	-0.492165	-0.51659	0.024425	41.236308	35.947691	45.370591	38.305001	38.120001	40.0525	41.525	42.099998
RCL	2007-09-05	37.48	38.169998	37.330002	37.91	31.144888	1,982,300	37.7225	37.98789	38.169998	37.330002	37.769999	38.508999	39.7356	1.309572	38.128939	38.605288	39.41953	0.839996	1.26956	1.233771	40.22	down	38.128939	38.605288	-0.476349	-0.508542	0.032193	41.128144	35.889855	45.205148	38.305001	38.120001	39.992498	41.464998	41.419998
RCL	2007-09-06	37.73	38.119999	37.59	37.98	31.202396	1,618,200	37.855	37.855195	38.119999	37.59	37.855999	38.3635	39.6508	1.187033	38.106025	38.558971	39.363078	0.529999	1.216734	1.163394	40.22	down	38.106025	38.558971	-0.452946	-0.497423	0.044477	40.737565	35.989434	45.702688	38.16	38.120001	39.944999	41.464998	41.349998
RCL	2007-09-07	37.52	37.52	36.27	36.939999	30.347984	2,068,600	37.0625	37.855097	37.855097	36.27	37.759999	38.160999	39.5358	1.053306	37.926637	38.439047	39.268056	1.71	1.251968	1.218054	40.22	down	37.926637	38.439047	-0.51241	-0.50042	-0.01199	40.267611	36.054388	39.905221	37.844999	38.120001	39.877501	41.41	40.259998
RCL	2007-09-10	37.169998	37.200001	35.950001	36.169998	29.715387	1,636,300	36.6225	37.458799	37.458799	35.950001	37.387999	37.950999	39.3954	1.007394	37.656384	38.270969	39.146563	1.25	1.251827	1.221249	40.22	down	37.656384	38.270969	-0.614585	-0.523253	-0.091331	39.965787	35.936212	36.239795	37.360001	38.120001	39.877501	41.41	39.970001
RCL	2007-09-11	36.689999	36.810001	36.27	36.77	30.208328	1,134,000	36.635	37.040649	37.040649	36.27	37.153999	37.816999	39.2712	0.975237	37.520018	38.159786	39.053365	0.640003	1.208125	1.163124	40.029374	down	37.520018	38.159786	-0.639769	-0.546556	-0.093212	39.767472	35.866526	40.802713	37.140002	38.120001	39.137499	40.669998	40.150002
RCL	2007-09-12	36.689999	37.130001	36.02	36.209999	29.74826	1,271,400	36.5125	36.837825	37.130001	36.02	36.813999	37.731999	39.1442	1.038722	37.318476	38.015358	38.94186	1.110001	1.201116	1.157812	40.029374	down	37.318476	38.015358	-0.696881	-0.576621	-0.12026	39.809444	35.654554	38.064696	37.140002	38.120001	39.022499	40.669998	39.869999
RCL	2007-09-13	36.529999	36.759998	35.990002	36.490002	29.978291	1,088,300	36.4425	36.675162	36.759998	35.990002	36.516	37.738999	39.0224	1.029348	37.191019	37.902368	38.845709	0.769996	1.170322	1.11903	39.732091	down	37.191019	37.902368	-0.71135	-0.603567	-0.107783	39.797695	35.680303	40.22457	37.140002	38.120001	39.014999	40.669998	39.25
RCL	2007-09-14	36.02	36.98	35.900002	36.869999	30.290489	1,331,900	36.4425	36.558831	36.98	35.900002	36.502	37.773999	38.9068	0.984097	37.141631	37.825896	38.76823	1.079998	1.16387	1.115127	39.732091	down	37.141631	37.825896	-0.684265	-0.619707	-0.064559	39.742193	35.805806	43.12342	37.115002	38.120001	39.034999	40.669998	42.259998
RCL	2007-09-17	36.599998	36.700001	36.279999	36.509998	29.994724	1,512,400	36.522499	36.500666	36.700001	36.279999	36.57	37.664499	38.7832	0.997389	37.044457	37.728423	38.679672	0.59	1.12288	1.062614	39.677843	down	37.044457	37.728423	-0.683966	-0.632558	-0.051407	39.659277	35.669722	41.090355	37.035	37.405001	39.379999	40.669998	43
RCL	2007-09-18	36.34	38.459999	36.34	38	31.218828	2,848,800	37.285	36.511582	38.459999	36.34	36.816	37.659499	38.693	0.995339	37.191463	37.748539	38.653018	2.119999	1.194102	1.168353	39.677843	down	37.191463	37.748539	-0.557076	-0.617462	0.060386	39.650178	35.668821	51.319918	37.180001	37.350001	39.364999	40.669998	42.240002
RCL	2007-09-19	38.099998	38.52	37.700001	38.400002	31.54747	1,898,900	38.18	36.898291	38.52	36.898291	37.254	37.6575	38.6184	0.993727	37.377392	37.796796	38.643096	0.819999	1.167381	1.133518	39.677843	down	37.377392	37.796796	-0.419403	-0.57785	0.158447	39.644954	35.670045	53.646984	37.210001	36.795	39.342499	40.669998	41.549999
RCL	2007-09-20	38.650002	40	38.5	38.540001	31.662477	3,793,100	38.922501	37.539146	40	37.539146	37.664	37.614	38.569	0.929972	37.556255	37.851848	38.639053	1.599998	1.198282	1.180166	39.677843	down	37.556255	37.851848	-0.295593	-0.521399	0.225806	39.473943	35.754057	54.467387	37.950001	36.940001	39.279999	40.669998	42.080002
RCL	2007-09-21	39.049999	39.73	38.830002	39.259998	32.253983	2,644,900	39.2175	38.230823	39.73	38.230823	38.142	37.6235	38.5464	0.946452	37.81837	37.956156	38.663404	1.189999	1.19769	1.181149	39.677843	down	37.81837	37.956156	-0.137786	-0.444676	0.30689	39.516404	35.730595	58.532287	37.950001	36.940001	39.23	40.634998	42.799999
RCL	2007-09-24	39.709999	40.650002	39.209999	39.450001	32.410084	2,725,400	39.755	38.724161	40.650002	38.724161	38.73	37.6335	38.5118	0.965409	38.06939	38.066811	38.694251	1.440003	1.214998	1.207034	39.677843	down	38.06939	38.066811	0.002579	-0.355225	0.357804	39.564317	35.702682	59.558343	38.275002	38.275002	38.120001	39.525	42.700001
RCL	2007-09-25	39.279999	39.389999	38.73	38.82	31.892483	1,801,600	39.055	39.239581	39.389999	38.73	38.894	37.639	38.47	0.972154	38.184868	38.122603	38.699182	0.720001	1.179641	1.158331	39.677843	down	38.184868	38.122603	0.062266	-0.271727	0.333993	39.583308	35.694691	54.72332	38.275002	38.275002	38.120001	39.350001	42.880001
RCL	2007-09-26	39.080002	39.43	38.529999	38.740002	31.950232	1,481,700	38.945001	39.14729	39.43	38.529999	38.962	37.7	38.431	1.002109	38.270273	38.168336	38.700783	0.900001	1.159667	1.132498	39.677843	down	38.270273	38.168336	0.101938	-0.196994	0.298932	39.704217	35.695782	54.122483	38.275002	38.275002	38.120001	39.225001	41.75
RCL	2007-09-27	39.200001	39.700001	39.099998	39.650002	32.700752	1,834,700	39.412501	39.046145	39.700001	39.046145	39.184001	37.805	38.4128	1.091588	38.482539	38.278089	38.738007	0.959999	1.145405	1.115248	39.677843	down	38.482539	38.278089	0.204451	-0.116705	0.321156	39.988176	35.621824	59.561559	38.465001	38.275002	38.120001	38.665001	40.91
RCL	2007-09-28	39.459999	39.560001	38.669998	39.029999	32.189404	1,507,500	39.179999	39.229323	39.560001	38.669998	39.138001	37.8855	38.3814	1.120679	38.566764	38.333786	38.749458	0.980004	1.133591	1.101724	39.677843	down	38.566764	38.333786	0.232978	-0.046769	0.279747	40.126858	35.644141	54.795018	38.495001	38.275002	37.762501	38.665001	40.610001
RCL	2007-10-01	38.700001	39.990002	38.700001	39.720001	32.758472	1,684,500	39.277501	39.204661	39.990002	38.700001	39.192001	37.97	38.376	1.193496	38.744185	38.436469	38.787518	1.290001	1.144763	1.120551	36.308898	up	38.744185	38.436469	0.307717	0.024128	0.283588	40.356992	35.583008	58.751313	39.175002	38.275002	37.735001	38.665001	40.509998
RCL	2007-10-02	40.02	40.580002	39.720001	39.889999	32.898674	1,044,800	40.052501	39.241081	40.580002	39.241081	39.406001	38.0675	38.373	1.268227	38.920464	38.544137	38.830753	0.860001	1.124423	1.094496	36.866512	up	38.920464	38.544137	0.376327	0.094568	0.281759	40.603954	35.531046	59.687411	39.575001	38.275002	37.457501	38.66	39.279999
RCL	2007-10-03	40.139999	40.27	39.110001	39.25	32.370853	1,198,300	39.6925	39.646791	40.27	39.110001	39.508	38.1345	38.3594	1.29459	38.971162	38.596424	38.847194	1.159999	1.126964	1.101047	36.866512	up	38.971162	38.596424	0.374738	0.150602	0.224136	40.723681	35.545319	54.65834	39.590001	38.275002	37.457501	38.66	39.369999
RCL	2007-10-04	39.18	39.360001	38.57	38.630001	31.859507	1,004,000	38.935001	39.669645	39.669645	38.57	39.304	38.167	38.3208	1.29866	38.918676	38.598911	38.838676	0.790001	1.102895	1.069942	36.866512	up	38.918676	38.598911	0.319765	0.184435	0.13533	40.76432	35.56968	50.241946	39.590001	38.275002	37.457501	38.66	38.080002
RCL	2007-10-05	38.799999	39.73	38.799999	39.400002	32.494556	1,578,800	39.1825	39.302323	39.73	38.799999	39.378001	38.29	38.3184	1.292815	38.992726	38.658251	38.860689	1.099999	1.102688	1.072948	36.866512	up	38.992726	38.658251	0.334475	0.214443	0.120032	40.87563	35.704371	55.094758	39.555001	38.275002	38.1175	38.66	37.799999
RCL	2007-10-08	39.389999	40.130001	39.259998	40.049999	33.030636	878,700	39.707499	39.242411	40.130001	39.242411	39.444	38.484	38.3528	1.248293	39.155383	38.761343	38.907329	0.870003	1.086068	1.052653	36.866512	up	39.155383	38.761343	0.39404	0.250362	0.143678	40.980587	35.987413	58.751876	39.555001	38.275002	38.212501	38.66	40.209999
RCL	2007-10-09	40.150002	41.349998	40	41.349998	34.102791	1,556,000	40.7125	39.474955	41.349998	39.474955	39.736	38.713	38.4108	1.334439	39.493016	38.953096	39.00312	1.349998	1.10492	1.082388	37.427836	up	39.493016	38.953096	0.539921	0.308274	0.231647	41.381878	36.044122	64.907506	39.959999	38.625	38.212501	38.66	38.900002
RCL	2007-10-10	41.959999	42.98	41.82	42.099998	34.721329	2,964,900	42.214999	40.093727	42.98	40.093727	40.306	39.0075	38.4822	1.401239	39.89409	39.186199	39.124566	1.630002	1.142426	1.137149	38.988552	up	39.89409	39.186199	0.707891	0.388197	0.319694	41.809978	36.205022	67.885177	40.775	39.440001	38.212501	38.66	39.669998
RCL	2007-10-11	42.200001	42.490002	41.330002	41.419998	34.160515	1,078,100	41.860001	41.154363	42.490002	41.154363	40.863999	39.254	38.5514	1.368308	40.128845	39.351666	39.214583	1.16	1.143681	1.139434	38.988552	up	40.128845	39.351666	0.777179	0.465994	0.311186	41.990616	36.517384	62.691184	40.775	39.440001	38.212501	38.66	40
RCL	2007-10-12	41.610001	41.889999	41.240002	41.349998	34.102791	1,408,000	41.5225	41.507182	41.889999	41.240002	41.253998	39.478	38.6164	1.323458	40.316715	39.499691	39.298325	0.649997	1.108418	1.090491	38.988552	up	40.316715	39.499691	0.817024	0.5362	0.280825	42.124916	36.831084	62.163908	40.775	39.440001	38.140001	38.66	39.709999
RCL	2007-10-15	41.16	41.23	40.139999	40.259998	33.203835	1,263,000	40.697499	41.514841	41.514841	40.139999	41.295998	39.6655	38.6944	1.132734	40.307989	39.55601	39.336037	1.209999	1.115674	1.102441	38.988552	up	40.307989	39.55601	0.75198	0.579356	0.172624	41.930968	37.400031	54.479998	40.775	39.440001	37.9825	38.66	39.759998
RCL	2007-10-16	40.200001	40.23	39.5	39.970001	32.964657	1,705,300	39.975001	41.10617	41.10617	39.5	41.019999	39.764	38.7394	1.063842	40.255991	39.586676	39.360899	0.759998	1.090268	1.068197	38.988552	up	40.255991	39.586676	0.669315	0.597348	0.071968	41.891684	37.636316	52.616547	40.775	39.440001	37.740001	38.66	38.16
RCL	2007-10-17	40.509998	40.599998	39.529999	40.150002	33.113113	1,049,800	40.197499	40.540585	40.599998	39.529999	40.629999	39.8515	38.751	1.016672	40.239685	39.628404	39.391844	1.069999	1.088821	1.068377	38.988552	up	40.239685	39.628404	0.611282	0.600135	0.011147	41.884844	37.818156	53.675693	40.89	39.440001	37.630001	38.66	38.09
RCL	2007-10-18	40.150002	40.27	39.119999	39.869999	32.882183	1,343,200	39.8525	40.369042	40.369042	39.119999	40.32	39.918	38.7306	0.96874	40.18281	39.646299	39.410595	1.150001	1.093191	1.07654	38.988552	up	40.18281	39.646299	0.536511	0.58741	-0.050899	41.85548	37.98052	51.738317	41.05	39.440001	37.630001	38.430001	37.650002
RCL	2007-10-19	39.619999	39.98	39	39.25	32.370853	1,048,400	39.4625	40.110771	40.110771	39	39.9	39.9175	38.6958	0.9691	40.039301	39.616944	39.404297	0.98	1.085106	1.066886	38.988552	up	40.039301	39.616944	0.422357	0.554399	-0.132042	41.8557	37.9793	47.638127	40.99	39.440001	37.630001	38.415001	38.689999
RCL	2007-10-22	40.25	43.09	39.889999	42.259998	34.853294	8,731,200	41.372499	39.786635	43.09	39.786635	40.3	40.058	38.7336	1.09347	40.380947	39.812726	39.516286	3.84	1.281884	1.344197	38.988552	up	40.380947	39.812726	0.568221	0.557164	0.011057	42.244941	37.871059	62.977743	41.045	39.685	37.617502	38.365	39.73
RCL	2007-10-23	42.529999	43.5	42.119999	43	35.463596	4,384,700	42.7875	40.579567	43.5	40.579567	40.906	40.267	38.8046	1.234738	40.783878	40.04882	39.652902	1.380001	1.288892	1.347777	38.988552	up	40.783878	40.04882	0.735058	0.592742	0.142315	42.736476	37.797524	65.642583	41.25	39.92	37.22	38.350001	39.32
RCL	2007-10-24	42.189999	43.040001	42.080002	42.240002	34.836803	2,453,600	42.387501	41.683533	43.040001	41.683533	41.324	40.442	38.8912	1.254791	41.007897	40.21113	39.754357	0.959999	1.2654	1.309	38.988552	up	41.007897	40.21113	0.796767	0.633547	0.16322	42.951581	37.932418	60.802075	41.25	40.600001	37.265001	38.32	40.560001
RCL	2007-10-25	42.07	42.150002	41.07	41.549999	34.267731	2,465,700	41.71	42.035517	42.150002	41.07	41.66	40.537	38.9952	1.263566	41.091297	40.310305	39.824774	1.170002	1.258586	1.2951	38.988552	up	41.091297	40.310305	0.780992	0.663036	0.117956	43.064132	38.009867	56.713123	41.25	41	37.002501	38.275	40.43
RCL	2007-10-26	41.77	42.080002	41.130001	42.080002	34.704845	1,220,900	41.765001	41.872759	42.080002	41.130001	42.226	40.6895	39.1134	1.256144	41.243406	40.441394	39.913214	0.950001	1.236544	1.26059	38.988552	up	41.243406	40.441394	0.802012	0.690831	0.11118	43.201789	38.177211	58.994255	41.25	41.015	37.445001	38.15	40.18
RCL	2007-10-29	42.27	42.889999	42.040001	42.799999	35.298641	4,820,100	42.5	41.81888	42.889999	41.81888	42.334	40.8435	39.1954	1.318293	41.482882	40.616106	40.026422	0.849998	1.208933	1.219531	38.988552	up	41.482882	40.616106	0.866776	0.72602	0.140756	43.480086	38.206913	61.929345	41.25	41.015	37.445001	38.120001	40.540001
RCL	2007-10-30	42.610001	42.860001	42.529999	42.700001	35.216187	753,200	42.675001	42.15944	42.860001	42.15944	42.274001	40.984	39.2874	1.360392	41.670131	40.770468	40.131268	0.330002	1.146153	1.130578	39.303266	up	41.670131	40.770468	0.899663	0.760749	0.138914	43.704784	38.263216	61.27336	41.25	41.015	38.275002	38.120001	42.139999
RCL	2007-10-31	42.5	43.009998	42.080002	42.880001	35.364628	1,481,300	42.6175	42.41722	43.009998	42.080002	42.402	41.1655	39.3762	1.359022	41.856265	40.92673	40.239061	0.929996	1.130713	1.11052	39.303266	up	41.856265	40.92673	0.929535	0.794506	0.135029	43.883544	38.447455	62.052555	41.25	41.015	38.275002	38.120001	42.060001
RCL	2007-11-01	41.860001	42.400002	41.439999	41.75	34.432682	1,788,700	41.862501	42.51736	42.51736	41.439999	42.442001	41.3215	39.423	1.225133	41.839916	40.987713	40.298314	1.440002	1.152805	1.143468	39.303266	up	41.839916	40.987713	0.852203	0.806045	0.046158	43.771765	38.871234	54.622402	41.695	41.035	38.275002	38.120001	43.169998
RCL	2007-11-02	42.02	42.07	40.34	40.91	33.739906	1,500,600	41.335	42.18993	42.18993	40.34	42.208	41.397	39.4598	1.144351	41.696852	40.981956	40.322301	1.73	1.194033	1.202121	39.303266	up	41.696852	40.981956	0.714896	0.787816	-0.07292	43.685701	39.108299	49.844468	41.92	41.035	38.370001	38.120001	42.299999
RCL	2007-11-05	41.049999	41.049999	40.07	40.610001	33.492489	872,500	40.695	41.762465	41.762465	40.07	41.770001	41.425	39.487	1.116161	41.529644	40.954404	40.333584	0.979999	1.178745	1.179909	39.303266	up	41.529644	40.954404	0.57524	0.745301	-0.17006	43.657322	39.192677	48.222131	41.555001	41.035	38.385002	38.120001	41.450001
RCL	2007-11-06	40.93	40.939999	39.900002	40.509998	33.410007	898,900	40.57	41.228732	41.228732	39.900002	41.332	41.383	39.523	1.134781	41.372776	40.921485	40.340502	1.039997	1.168834	1.165918	39.303266	up	41.372776	40.921485	0.451291	0.686499	-0.235208	43.652561	39.113438	47.665198	41.455	41.035	38.725002	38.120001	41.919998
RCL	2007-11-07	40.880001	40.889999	39.240002	39.279999	32.395592	1,263,500	40.0725	40.899366	40.899366	39.240002	40.612	41.242	39.5582	1.213471	41.05081	40.799894	40.298914	1.649997	1.203203	1.214326	43.707978	down	41.05081	40.799894	0.250916	0.599382	-0.348466	43.668942	38.815058	41.340888	41.125	41.035	38.925002	38.120001	41.240002
RCL	2007-11-08	39.639999	39.740002	38.639999	39.369999	32.469818	2,029,500	39.3475	40.485933	40.485933	38.639999	40.135999	41.1395	39.5946	1.282274	40.792224	40.693975	40.262486	1.100003	1.195832	1.202893	42.798681	down	40.792224	40.693975	0.098248	0.499155	-0.400907	43.704048	38.574952	41.947838	40.824999	41.035	38.932501	38.120001	40.91
RCL	2007-11-09	38.970001	39.02	37.919998	38.080002	31.405916	1,510,000	38.4975	39.916716	39.916716	37.919998	39.57	40.976	39.6078	1.451349	40.374959	40.500348	40.176898	1.450001	1.213987	1.227604	42.152811	down	40.374959	40.500348	-0.125389	0.374247	-0.499635	43.878699	38.073301	36.17079	40.464998	40.709999	38.932501	38.120001	41.34
RCL	2007-11-12	37.959999	38.889999	37.369999	37.799999	31.174992	1,984,700	38.004999	39.207108	39.207108	37.369999	39.007999	40.853	39.6032	1.610715	39.978811	40.300322	40.083686	1.52	1.235845	1.256844	41.90053	down	39.978811	40.300322	-0.321511	0.235095	-0.556606	44.074429	37.631571	35.042678	40.189999	40.435	38.915001	38.120001	40.900002
RCL	2007-11-13	38.220001	40.279999	38.189999	40.209999	33.162594	1,500,700	39.225	38.606054	40.279999	38.189999	38.948	40.865	39.6486	1.604673	40.014379	40.293631	40.08864	2.48	1.324713	1.379159	41.90053	down	40.014379	40.293631	-0.279253	0.132225	-0.411478	44.074345	37.655655	49.609948	39.885001	40.435	38.915001	38.120001	42.779999
RCL	2007-11-14	39.990002	40.099998	38.860001	38.900002	32.082188	1,446,800	39.462501	38.915527	40.099998	38.860001	38.872	40.8025	39.6684	1.657461	39.842936	40.1904	40.042027	1.349998	1.326519	1.376243	41.90053	down	39.842936	40.1904	-0.347464	0.036288	-0.383751	44.117423	37.487577	43.853058	39.72	40.435	39.2925	38.120001	43.23
RCL	2007-11-15	38.490002	40.189999	38.380001	39.669998	32.717228	1,493,700	39.1825	39.189014	40.189999	38.380001	38.932	40.7925	39.7022	1.663974	39.81633	40.151851	40.027437	1.809998	1.361053	1.419619	41.90053	down	39.81633	40.151851	-0.335521	-0.038074	-0.297447	44.120448	37.464552	47.695119	39.209999	40.435	40.107501	38.430001	43.599998
RCL	2007-11-16	39.220001	40.049999	38.970001	40	32.989403	1,404,300	39.56	39.185757	40.049999	38.970001	39.316	40.83	39.7634	1.635591	39.844587	40.140603	40.026361	1.079998	1.340978	1.385657	41.90053	down	39.844587	40.140603	-0.296016	-0.089662	-0.206354	44.101182	37.558818	49.296479	39.154999	40.435	40.107501	38.430001	43.419998
RCL	2007-11-19	39.209999	39.810001	38.610001	39.709999	32.750221	2,048,400	39.335	39.372879	39.810001	38.610001	39.698	40.7025	39.8342	1.617542	39.823881	40.108706	40.013955	1.389999	1.344479	1.386091	41.90053	down	39.823881	40.108706	-0.284825	-0.128695	-0.15613	43.937584	37.467416	47.908363	39.129999	40.435	40.107501	38.430001	42.5
RCL	2007-11-20	39.880001	40.169998	39.049999	39.759998	32.791458	1,420,300	39.714999	39.353939	40.169998	39.049999	39.607999	40.5405	39.894	1.535498	39.814053	40.082876	40.003996	1.119999	1.328445	1.359482	41.90053	down	39.814053	40.082876	-0.268823	-0.156721	-0.112103	43.611495	37.469504	48.179295	38.824999	40.435	40.107501	38.430001	42.610001
RCL	2007-11-21	38.790001	39.080002	38.049999	38.16	31.471888	1,866,200	38.520001	39.534469	39.534469	38.049999	39.459999	40.3365	39.933	1.568497	39.559583	39.940441	39.931682	1.709999	1.355699	1.394533	41.90053	down	39.559583	39.940441	-0.380858	-0.201548	-0.17931	43.473494	37.199506	40.856232	38.824999	40.435	40.107501	38.430001	42.439999
RCL	2007-11-23	38.009998	38.299999	37.75	38.09	31.414167	605,100	38.037499	39.027235	39.027235	37.75	39.143999	40.1635	39.965	1.61765	39.333494	39.803371	39.859459	0.549999	1.298149	1.31008	41.90053	down	39.333494	39.803371	-0.469878	-0.255214	-0.214664	43.398801	36.928199	40.565726	38.824999	40.435	40.165	38.430001	41.299999
RCL	2007-11-26	38.099998	38.310001	37.380001	37.650002	31.051266	1,531,100	37.860001	38.532367	38.532367	37.380001	38.674	39.942	39.9806	1.644489	39.074495	39.643862	39.772814	0.93	1.271853	1.272072	41.661217	down	39.074495	39.643862	-0.569368	-0.318045	-0.251323	43.230977	36.653023	38.702879	38.83	40.435	40.245	38.430001	40.73
RCL	2007-11-27	37.990002	38.689999	37.66	38.689999	31.908998	1,788,500	38.2575	38.196184	38.689999	37.66	38.47	39.7365	40.0242	1.520686	39.015342	39.573206	39.730351	1.039997	1.255291	1.248864	41.661217	down	39.015342	39.573206	-0.557864	-0.366009	-0.191856	42.777873	36.695127	45.11812	38.785	40.435	40.215001	38.430001	38.77
RCL	2007-11-28	38.900002	39.779999	38.75	39.73	32.766712	2,009,600	39.29	38.226842	39.779999	38.226842	38.464	39.588	40.0588	1.351683	39.125289	39.58482	39.730337	1.09	1.243485	1.232978	41.661217	down	39.125289	39.58482	-0.459531	-0.384713	-0.074818	42.291367	36.884633	50.677246	38.785	40.435	40.365	38.485001	37.119999
RCL	2007-11-29	39.07	39.59	38.490002	39.32	32.428577	1,343,900	39.117501	38.758421	39.59	38.490002	38.696	39.41	40.0772	1.107743	39.155245	39.565204	39.714245	1.239998	1.243236	1.23368	41.661217	down	39.155245	39.565204	-0.409959	-0.389762	-0.020197	41.625485	37.194514	48.587761	38.775	40.205	40.585	38.690001	35.549999
RCL	2007-11-30	39.34	40.59	39.34	40.560001	33.451252	1,439,200	39.9575	38.937961	40.59	38.937961	39.19	39.3505	40.1176	1.002389	39.371361	39.638893	39.747412	1.27	1.245148	1.237312	41.661217	down	39.371361	39.638893	-0.267532	-0.365316	0.097785	41.355277	37.345722	54.674587	38.985001	40.189999	40.925	38.690001	34.639999
RCL	2007-12-03	40	40.700001	40	40.43	33.344044	1,626,700	40.2825	39.447731	40.700001	39.447731	39.746	39.3265	40.141	0.96825	39.534229	39.697493	39.77418	0.700001	1.206209	1.183581	41.661217	down	39.534229	39.697493	-0.163265	-0.324906	0.161641	41.262999	37.39	53.953393	39.040001	40.189999	41.125	38.690001	36.349998
RCL	2007-12-04	39.59	40.610001	39.59	40.18	33.137856	1,321,600	39.9925	39.865115	40.610001	39.59	40.044	39.305	40.1556	0.942686	39.633578	39.733234	39.790095	1.020001	1.192908	1.167223	41.661217	down	39.633578	39.733234	-0.099656	-0.279856	0.1802	41.190372	37.419628	52.5187	39.040001	40.189999	41.1325	38.690001	34.470001
RCL	2007-12-05	40.439999	41.040001	40.09	40.540001	33.434757	1,912,500	40.5275	39.928808	41.040001	39.928808	40.206	39.3065	40.19	0.944726	39.773028	39.792995	39.819503	0.950001	1.175558	1.145501	41.661217	down	39.773028	39.792995	-0.019967	-0.227878	0.207911	41.195952	37.417047	54.399148	39.210001	40.189999	41.1325	38.690001	33.82
RCL	2007-12-06	40.43	42.23	40.43	42.139999	34.754341	1,644,900	41.3075	40.228154	42.23	40.228154	40.77	39.4495	40.258	1.137326	40.137177	39.966847	39.910503	1.8	1.220161	1.210951	37.697148	up	40.137177	39.966847	0.17033	-0.148237	0.318567	41.724151	37.174849	61.665678	39.805001	40.189999	41.1325	39.700001	32.57
RCL	2007-12-07	41.720001	42.360001	41.669998	42.060001	34.688354	1,157,100	41.9525	40.767827	42.360001	40.767827	41.07	39.584	40.3062	1.277812	40.432996	40.121895	39.994797	0.690003	1.182292	1.158856	38.538432	up	40.432996	40.121895	0.311101	-0.056369	0.36747	42.139624	37.028376	61.141075	40.010001	39.885001	41.1325	39.700001	33.98
RCL	2007-12-10	42.200001	43.43	42.009998	43.169998	35.603809	1,349,100	42.702499	41.360164	43.43	41.360164	41.618	39.8385	40.389	1.456839	40.854073	40.347681	40.119314	1.420002	1.199271	1.184971	39.165087	up	40.854073	40.347681	0.506393	0.056183	0.450209	42.752179	36.924821	65.523715	40.960001	40.4	41.365	39.700001	32.810001
RCL	2007-12-11	43.080002	43.959999	41.959999	42.299999	34.886284	1,849,200	42.825	42.031331	43.959999	41.959999	42.042	40.0635	40.4406	1.472846	41.076523	40.492297	40.204832	2	1.256466	1.266473	39.165087	up	41.076523	40.492297	0.584226	0.161792	0.422435	43.009192	37.117808	59.828204	41.225001	40.664999	41.4775	39.700001	34.209999
RCL	2007-12-12	42.950001	43.139999	41.200001	41.450001	34.185261	2,150,900	42.185001	42.428166	43.139999	41.200001	42.224	40.1255	40.4718	1.505084	41.133982	40.563238	40.253662	1.939998	1.30529	1.333826	39.165087	up	41.133982	40.563238	0.570744	0.243582	0.327161	43.135668	37.115332	54.814979	41.65	40.664999	41.295	39.700001	35.07
RCL	2007-12-13	41.27	42	40.639999	41.919998	34.572891	1,510,600	41.457499	42.306583	42.306583	40.639999	42.179999	40.2765	40.5252	1.526996	41.254907	40.663739	40.319008	1.360001	1.309198	1.336443	39.165087	up	41.254907	40.663739	0.591168	0.313099	0.278069	43.330492	37.222507	56.962419	41.775	40.664999	41.245	39.700001	37.34
RCL	2007-12-14	41.450001	41.720001	40.959999	41.240002	34.012062	814,000	41.342501	41.882041	41.882041	40.959999	42.016	40.355	40.5774	1.534513	41.252614	40.706425	40.355126	0.959999	1.284255	1.298799	39.165087	up	41.252614	40.706425	0.546189	0.359717	0.186472	43.424026	37.285974	53.035187	41.775	40.664999	41.08	39.700001	38.450001
RCL	2007-12-17	40.740002	41.52	40.59	40.91	33.739906	1,281,800	40.940001	41.612271	41.612271	40.59	41.564	40.4005	40.6076	1.536922	41.199904	40.721505	40.376885	0.93	1.258951	1.261919	39.165087	up	41.199904	40.721505	0.4784	0.383454	0.094946	43.474345	37.326655	51.190665	42.025	40.664999	40.929999	39.700001	36.77
RCL	2007-12-18	41.400002	41.59	40.57	41.34	34.09454	1,280,400	41.225001	41.276136	41.59	40.57	41.372	40.482	40.6334	1.54159	41.221457	40.767319	40.414655	1.02	1.241883	1.237727	39.165087	up	41.221457	40.767319	0.454138	0.397591	0.056548	43.56518	37.39882	53.461914	42.195	40.664999	40.587499	39.700001	38.869999
RCL	2007-12-19	40.98	41.82	40.880001	40.900002	33.731655	2,171,900	41.145001	41.250568	41.82	40.880001	41.262	40.539	40.6244	1.534549	41.172003	40.777147	40.433688	0.939999	1.22032	1.207954	39.165087	up	41.172003	40.777147	0.394855	0.397044	-0.002188	43.608098	37.469903	50.854224	42.265	40.67	40.312499	39.700001	38.689999
RCL	2007-12-20	41.450001	42.880001	41.439999	42.779999	35.282158	2,382,400	42.1375	41.197784	42.880001	41.197784	41.434001	40.77	40.638	1.50503	41.419387	40.925507	40.5257	1.979999	1.274583	1.285159	39.165087	up	41.419387	40.925507	0.49388	0.416411	0.077469	43.780059	37.759941	59.862689	42.265	40.67	40.16	39.700001	38.139999
RCL	2007-12-21	42.389999	43.880001	42.389999	43.23	35.653294	1,234,400	42.9725	41.667642	43.880001	41.667642	41.832	41.027	40.6742	1.461531	41.697943	41.09621	40.631751	1.490002	1.28997	1.305643	39.218071	up	41.697943	41.09621	0.601733	0.453475	0.148257	43.950062	38.103938	61.673626	42.265	40.67	40.0775	39.700001	40.220001
RCL	2007-12-24	42.700001	43.889999	42.700001	43.599998	35.958447	361,700	43.2225	42.320071	43.889999	42.320071	42.37	41.3245	40.7192	1.338331	41.990567	41.281676	40.748153	1.189998	1.282829	1.294079	39.412764	up	41.990567	41.281676	0.708891	0.504558	0.204332	44.001162	38.647838	63.145974	42.23	40.67	39.822499	39.700001	41.849998
RCL	2007-12-26	43.349998	43.77	42.349998	43.419998	35.933613	807,000	43.222499	42.771285	43.77	42.349998	42.785999	41.561	40.7824	1.264148	42.210479	41.44007	40.852931	1.420002	1.292627	1.306671	39.412764	up	42.210479	41.44007	0.770409	0.557729	0.212681	44.089296	39.032703	61.900134	42.23	40.67	39.794999	39.700001	39.18
RCL	2007-12-27	43.049999	43.380001	42.43	42.5	35.172234	1,083,200	42.84	42.996892	43.380001	42.43	43.105999	41.6995	40.833	1.20326	42.255021	41.518583	40.917522	0.989998	1.271011	1.275004	39.412764	up	42.255021	41.518583	0.736437	0.59347	0.142967	44.10602	39.29298	55.83649	42.23	40.67	39.782499	39.700001	36.830002
RCL	2007-12-28	42.310001	43.029999	42.130001	42.610001	35.263283	1,197,300	42.520001	42.918446	43.029999	42.130001	43.071999	41.864	40.8822	1.079343	42.309633	41.599429	40.983894	0.899998	1.24451	1.237503	39.412764	up	42.309633	41.599429	0.710204	0.616817	0.093387	44.022686	39.705314	56.386609	42.23	40.67	39.629999	39.700001	37.330002
RCL	2007-12-31	42.18	43.119999	42.009998	42.439999	35.122593	522,200	42.437499	42.719223	43.119999	42.009998	42.913999	41.958	40.9336	1.040984	42.329689	41.661694	41.040996	1.110001	1.234902	1.224753	39.412764	up	42.329689	41.661694	0.667996	0.627053	0.040943	44.039967	39.876033	55.241361	42.23	40.67	39.629999	39.700001	38
RCL	2008-01-02	42.59	42.59	40.970001	41.299999	34.179138	1,862,100	41.8625	42.578361	42.59	40.970001	42.453999	42.0015	40.9746	0.990737	42.171275	41.634901	41.051153	1.619999	1.262409	1.264278	39.412764	up	42.171275	41.634901	0.536374	0.608917	-0.072543	43.982973	40.020026	48.175217	42.385	40.67	39.629999	39.700001	37.990002
RCL	2008-01-03	41.400002	41.669998	40.490002	40.73	33.707432	1,537,400	41.072501	42.220431	42.220431	40.490002	41.916	42.029	40.944	0.944049	41.949541	41.567872	41.038559	1.179996	1.256522	1.255849	39.412764	up	41.949541	41.567872	0.381669	0.563467	-0.181798	43.917098	40.140901	45.070885	42.190001	40.81	39.6325	39.700001	38.900002
RCL	2008-01-04	40.049999	40.07	38.5	38.77	32.085361	2,889,300	39.3475	41.646466	41.646466	38.5	41.17	41.9405	40.8594	1.151216	41.460381	41.360622	40.949596	2.23	1.326057	1.353264	43.344793	down	41.460381	41.360622	0.099759	0.470726	-0.370967	44.242932	39.638068	36.387915	41.195	41.225001	39.61	39.700001	39.549999

Subsets and Splits

No community queries yet

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