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	2008-01-07	38.880001	38.950001	36.380001	37.119999	30.719852	4,804,800	37.832501	40.496983	40.496983	36.380001	40.071999	41.6895	40.757	1.574769	40.79263	41.046502	40.799415	2.57	1.41491	1.474938	42.089815	down	40.79263	41.046502	-0.253872	0.325806	-0.579678	44.839039	38.539961	30.977491	40.135	40.17	39.61	39.89	39.950001
RCL	2008-01-08	37.66	37.959999	35.400002	35.549999	29.420549	3,460,100	36.6425	39.164742	39.164742	35.400002	38.693999	41.364	40.637	2.08447	39.986071	40.639353	40.593556	2.559997	1.496702	1.583444	41.430332	down	39.986071	40.639353	-0.653282	0.129989	-0.783271	45.532939	37.19506	26.881756	39.585001	39.680001	39.49	39.92	39.630001
RCL	2008-01-09	35.740002	35.740002	33.490002	34.639999	28.66745	5,923,900	34.902501	37.903621	37.903621	33.490002	37.361999	40.9375	40.4882	2.522194	39.163598	40.194957	40.360083	2.25	1.550509	1.650099	39.5653	down	39.163598	40.194957	-1.031358	-0.102281	-0.929077	45.981887	35.893112	24.832342	38.435002	38.725001	39.5875	40.435	38.639999
RCL	2008-01-10	34.169998	37	34.16	36.349998	30.082603	3,963,200	35.419999	36.403061	37	34.16	36.485999	40.64	40.3592	2.69782	38.730737	39.910145	40.202825	2.84	1.642615	1.76909	39.5653	down	38.730737	39.910145	-1.179408	-0.317706	-0.861702	46.03564	35.24436	34.879214	38.305001	38.725001	39.615	40.435	37.099998
RCL	2008-01-11	36.299999	36.41	34.310001	34.470001	28.52676	2,700,900	35.3725	35.91153	36.41	34.310001	35.625999	40.291	40.1946	3.019787	38.075239	39.507171	39.978008	2.099999	1.675285	1.80218	39.5653	down	38.075239	39.507171	-1.431932	-0.540551	-0.891381	46.330574	34.251425	30.113698	38.305001	38.725001	39.615	40.435	38.040001
RCL	2008-01-14	35.139999	35.139999	33.529999	33.82	27.988832	2,351,900	34.407499	35.642015	35.642015	33.529999	34.965999	39.886	40.0134	3.318234	37.420587	39.085899	39.736518	1.61	1.670622	1.782962	39.5653	down	37.420587	39.085899	-1.665312	-0.765504	-0.899809	46.522468	33.249531	28.655895	38.040001	38.725001	39.7	40.435	36.75
RCL	2008-01-15	32.990002	33.099998	32.009998	32.57	26.954353	3,330,400	32.6675	35.024757	35.024757	32.009998	34.37	39.4525	39.8298	3.67878	36.674343	38.60324	39.455478	1.810002	1.680578	1.785666	37.911997	down	36.674343	38.60324	-1.928897	-0.998182	-0.930715	46.810059	32.09494	26.044725	36.839998	37.984999	39.9975	40.435	37.349998
RCL	2008-01-16	33.700001	34.84	32.630001	33.98	28.121241	4,803,800	33.787501	33.846128	34.84	32.630001	34.238	39.106	39.6912	3.856353	36.259828	38.260778	39.240753	2.27	1.722679	1.8341	37.911997	down	36.259828	38.260778	-2.000949	-1.198736	-0.802214	46.818705	31.393294	33.415117	36.039999	37.984999	39.947501	40.435	37.91
RCL	2008-01-17	33.759998	34.290001	32.580002	32.810001	27.152975	1,911,400	33.360001	33.816814	34.290001	32.580002	33.53	38.6795	39.5352	4.062463	35.729086	37.857017	38.988567	1.709999	1.721774	1.82169	37.911997	down	35.729086	37.857017	-2.127931	-1.384575	-0.743356	46.804425	30.554574	30.68259	35.48	37.984999	40.68	40.435	38.060001
RCL	2008-01-18	33.470001	34.669998	33.049999	34.209999	28.311588	4,080,700	33.849999	33.588407	34.669998	33.049999	33.478	38.345	39.4092	4.1446	35.49538	37.586867	38.801172	1.859997	1.731647	1.82552	37.911997	down	35.49538	37.586867	-2.091487	-1.525957	-0.56553	46.634199	30.0558	37.290739	34.984999	37.949999	40.945	40.664999	38.080002
RCL	2008-01-22	32.82	35.43	32.209999	35.07	29.023317	4,286,200	33.8825	33.719203	35.43	32.209999	33.728	37.9595	39.325	4.068238	35.429937	37.400433	38.654851	3.220001	1.837958	1.964968	37.911997	down	35.429937	37.400433	-1.970496	-1.614865	-0.355631	46.095976	29.823023	41.01093	34.504999	37.949999	41.157499	40.664999	36.5
RCL	2008-01-23	33.82	37.610001	33.82	37.34	30.901915	4,761,400	35.6475	33.800852	37.610001	33.800852	34.682	37.665	39.2844	3.875236	35.723793	37.395956	38.603289	3.790001	1.977389	2.147472	37.911997	down	35.723793	37.395956	-1.672163	-1.626325	-0.045839	45.415472	29.914527	49.523058	34.81	37.949999	41.219999	40.664999	35.009998
RCL	2008-01-24	37.509998	38.82	37.310001	38.450001	31.820541	3,616,000	38.0225	34.724176	38.82	34.724176	35.576	37.4075	39.2918	3.623008	36.14321	37.474034	38.597277	1.509999	1.944004	2.083724	31.813827	up	36.14321	37.474034	-1.330824	-1.567224	0.2364	44.653516	30.161484	53.08785	35.414999	37.949999	41.219999	40.664999	34.869999
RCL	2008-01-25	38.040001	38.790001	36.700001	36.77	30.430206	3,053,700	37.575001	36.373338	38.790001	36.373338	36.368	37.075	39.2712	3.33595	36.239639	37.421883	38.525619	2.09	1.954433	2.084352	31.813827	up	36.239639	37.421883	-1.182244	-1.490228	0.307984	43.7469	30.4031	47.607737	35.414999	37.949999	41.344999	40.664999	35.549999
RCL	2008-01-28	37.02	39.02	36.919998	38.869999	32.168125	2,124,000	37.957499	36.974169	39.02	36.919998	37.3	36.8935	39.2444	3.116807	36.64431	37.529151	38.539125	2.25	1.975545	2.100917	31.813827	up	36.64431	37.529151	-0.884841	-1.369151	0.48431	43.127114	30.659885	53.999894	35.514999	37.949999	41.429999	40.664999	35.189999
RCL	2008-01-29	37.860001	38.91	36.5	38.689999	32.019157	5,069,200	37.99	37.465834	38.91	36.5	38.024	36.6975	39.2402	2.850263	36.959031	37.61514	38.545041	2.41	2.006577	2.131825	31.813827	up	36.959031	37.61514	-0.656108	-1.226542	0.570434	42.398025	30.996974	53.398516	35.615	37.949999	41.4675	40.664999	33.84
RCL	2008-01-30	39.310001	39.75	38	38.139999	31.563982	3,417,500	38.8	37.727917	39.75	37.727917	38.184	36.4825	39.2096	2.539539	37.140718	37.654018	38.529157	1.75	1.98825	2.093643	32.594072	up	37.140718	37.654018	-0.5133	-1.083894	0.570594	41.561579	31.403421	51.510837	35.98	37.949999	41.4675	40.664999	33.169998
RCL	2008-01-31	37.869999	40.939999	37.41	40.220001	33.285362	2,284,500	39.11	38.263959	40.939999	37.41	38.538	36.4285	39.214	2.441292	37.614454	37.844091	38.595465	3.529999	2.098375	2.237278	32.594072	up	37.614454	37.844091	-0.229637	-0.913042	0.683406	41.311084	31.545915	57.613413	36.574999	37.949999	41.4675	40.664999	31.540001
RCL	2008-02-01	40.139999	41.990002	40.139999	41.849998	34.634319	2,730,700	41.03	38.686979	41.990002	38.686979	39.553999	36.4845	39.2568	2.555338	38.266076	38.140825	38.723094	1.850003	2.080634	2.198551	34.469348	up	38.266076	38.140825	0.125252	-0.705384	0.830635	41.595175	31.373824	61.683147	37.100001	37.889999	41.45	40.664999	32.48
RCL	2008-02-04	41.639999	41.869999	38.459999	39.18	32.42466	2,693,000	40.287499	39.858489	41.869999	38.459999	39.615999	36.505	39.2452	2.576197	38.40668	38.217801	38.741011	3.41	2.175589	2.319696	34.469348	up	38.40668	38.217801	0.188879	-0.526531	0.71541	41.657395	31.352605	52.748867	37.905001	37.695	41.45	40.664999	33.220001
RCL	2008-02-05	38.099998	38.509998	36.709999	36.830002	30.47986	3,664,200	37.537499	40.072994	40.072994	36.709999	39.244	36.4905	39.2186	2.573368	38.164114	38.115001	38.66607	2.470001	2.196618	2.334726	34.469348	up	38.164114	38.115001	0.049113	-0.411402	0.460516	41.637237	31.343763	46.381253	39.245001	37.564999	41.45	40.664999	33.849998
RCL	2008-02-06	37.59	38.669998	36.799999	37.330002	30.893646	2,891,300	37.5975	38.805247	38.805247	36.799999	39.082001	36.5795	39.2034	2.569908	38.035789	38.056853	38.613675	1.869999	2.173288	2.288253	34.469348	up	38.035789	38.056853	-0.021063	-0.333334	0.312271	41.719315	31.439685	47.824425	39.245001	37.564999	41.45	40.664999	32.189999
RCL	2008-02-07	36.77	38.18	36.689999	38	31.448122	2,283,200	37.41	38.201373	38.201373	36.689999	38.638	36.7475	39.2104	2.546161	38.030283	38.052641	38.589609	1.490001	2.124482	2.208428	34.469348	up	38.030283	38.052641	-0.022358	-0.271139	0.248781	41.839821	31.655179	49.775202	39.245001	37.299999	41.45	40.664999	30.559999
RCL	2008-02-08	37.150002	38.540001	37.110001	37.990002	31.439846	1,477,700	37.697502	37.805687	38.540001	37.110001	37.866001	36.8295	39.1964	2.559061	38.024086	38.048001	38.566095	1.43	2.074876	2.130585	34.469348	up	38.024086	38.048001	-0.023915	-0.221694	0.197779	41.947622	31.711378	49.745313	39.245001	37	41.5275	40.664999	32.040001
RCL	2008-02-11	37.98	38.950001	37.66	38.900002	32.192944	1,459,400	38.372501	37.751594	38.950001	37.66	37.810002	37.051	39.1798	2.535698	38.158842	38.111113	38.57919	1.290001	2.018814	2.046527	34.469348	up	38.158842	38.111113	0.04773	-0.16781	0.215539	42.122397	31.979603	52.538855	39.340001	37	41.5	40.664999	31.4
RCL	2008-02-12	39.02	40.150002	38.59	39.549999	32.730877	2,358,000	39.3275	38.062047	40.150002	38.062047	38.354001	37.3375	39.1844	2.47439	38.372866	38.217697	38.617261	1.560002	1.986042	1.997874	34.469348	up	38.372866	38.217697	0.15517	-0.103214	0.258383	42.286281	32.388719	54.485053	39.340001	37	41.21	40.664999	34.75
RCL	2008-02-13	39.52	40.259998	39.279999	39.950001	33.061913	1,779,800	39.7525	38.694774	40.259998	38.694774	38.878001	37.7065	39.1722	2.267649	38.615503	38.346016	38.669525	0.979999	1.914181	1.896087	34.469348	up	38.615503	38.346016	0.269487	-0.028674	0.298161	42.241799	33.171202	55.68924	39.340001	37	40.1525	40.17	35.130001
RCL	2008-02-14	40.549999	40.549999	39.439999	39.630001	32.797073	3,032,100	40.0425	39.223637	40.549999	39.223637	39.204001	37.989	39.1562	2.126516	38.771579	38.441126	38.707191	1.11	1.85674	1.817478	34.542564	up	38.771579	38.441126	0.330454	0.043152	0.287302	42.242033	33.735968	54.448172	39.279999	37	39.632501	39.680001	35.599998
RCL	2008-02-15	39.529999	39.580002	38.599998	38.639999	31.977766	2,032,700	39.0875	39.633068	39.633068	38.599998	39.334	38.2805	39.1254	1.74449	38.751336	38.455857	38.704556	1.030003	1.797687	1.738731	34.542564	up	38.751336	38.455857	0.295479	0.093617	0.201862	41.769481	34.791519	50.684836	38.619999	37	38.580001	38.725001	34
RCL	2008-02-19	39.139999	39.139999	36.75	37.099998	30.703297	4,306,700	38.032499	39.360284	39.360284	36.75	38.974	38.425	39.0566	1.490826	38.497284	38.355423	38.641632	2.389999	1.839995	1.803858	34.542564	up	38.497284	38.355423	0.141861	0.103266	0.038595	41.406652	35.443348	45.425195	38.619999	37	38.515001	38.725001	33.110001
RCL	2008-02-20	37.049999	38.099998	36.779999	38.040001	31.481226	2,144,800	37.492499	38.696391	38.696391	36.779999	38.672	38.5735	38.9746	1.27072	38.426933	38.332058	38.618039	1.319999	1.802853	1.755472	34.542564	up	38.426933	38.332058	0.094874	0.101588	-0.006713	41.114939	36.032061	48.910213	38.619999	37	38.515001	38.725001	32.400002
RCL	2008-02-21	37.849998	37.950001	36.5	36.75	30.413649	2,217,000	37.2625	38.094445	38.094445	36.5	38.032	38.544	38.8684	1.307188	38.168943	38.214869	38.544782	1.540001	1.784077	1.733925	34.542564	up	38.168943	38.214869	-0.045926	0.072085	-0.118011	41.158376	35.929624	44.692358	38.525	37	38.382501	38.725001	32.900002
RCL	2008-02-22	37.040001	37.349998	36.27	37.349998	30.910181	1,172,100	37.002499	37.678473	37.678473	36.27	37.575999	38.489	38.752	1.334213	38.042952	38.150804	38.497928	1.079998	1.733786	1.668532	34.542564	up	38.042952	38.150804	-0.107853	0.036098	-0.14395	41.157426	35.820574	46.982467	38.41	37.100001	37.412498	37.984999	35.849998
RCL	2008-02-25	37.310001	38.049999	36.900002	37.91	31.373642	1,255,700	37.542501	37.340486	38.049999	36.900002	37.429999	38.546	38.6642	1.280166	38.022498	38.132967	38.474872	1.149997	1.692087	1.616678	34.542564	up	38.022498	38.132967	-0.110469	0.006784	-0.117254	41.106332	35.985668	49.100856	38.41	37.100001	37.012499	37.984999	34.700001
RCL	2008-02-26	37.549999	38.380001	37.529999	38.060001	31.497772	1,275,200	37.88	37.441493	38.380001	37.441493	37.622	38.5055	38.5964	1.282187	38.028267	38.127562	38.458602	0.850002	1.631938	1.540011	34.542564	up	38.028267	38.127562	-0.099295	-0.014432	-0.084863	41.069875	35.941125	49.680831	38.41	37.100001	36.732499	37.984999	35.02
RCL	2008-02-27	37.799999	38.700001	37.5	38.080002	31.514336	1,361,700	38.020001	37.660747	38.700001	37.5	37.63	38.475	38.5196	1.28482	38.036226	38.124039	38.443755	1.200001	1.601085	1.50601	34.542564	up	38.036226	38.124039	-0.087813	-0.029108	-0.058705	41.04464	35.90536	49.76303	38.41	37.100001	36.467499	37.984999	34.169998
RCL	2008-02-28	37.599998	37.599998	36	36.5	30.206753	1,966,100	36.924999	37.840374	37.840374	36	37.58	38.393	38.4248	1.357599	37.799884	38.00374	38.36753	2.080002	1.635294	1.563409	34.542564	up	37.799884	38.00374	-0.203856	-0.064058	-0.139799	41.108198	35.677803	43.691252	37.790001	37.905001	36.227499	37.984999	34.279999
RCL	2008-02-29	36.5	36.5	34.82	35.009998	28.973652	2,254,300	35.7075	37.382686	37.382686	34.82	37.112	38.1325	38.3068	1.482671	37.370671	37.781981	38.235862	1.68	1.638487	1.575068	34.542564	up	37.370671	37.781981	-0.411311	-0.133508	-0.277802	41.097843	35.167157	38.874169	36.98	38.405001	36.379999	37.984999	33.490002
RCL	2008-03-03	35.220001	35.59	34.470001	34.869999	28.857788	1,543,500	35.0375	36.545093	36.545093	34.470001	36.504	37.7835	38.1774	1.379475	36.985952	37.566279	38.103867	1.119999	1.601452	1.529561	34.542564	up	36.985952	37.566279	-0.580327	-0.222872	-0.357455	40.542451	35.02455	38.44527	36.585001	38.230002	36.682499	37.984999	32.5
RCL	2008-03-04	35.290001	35.66	34.509998	35.549999	29.420549	2,965,500	35.2525	35.791297	35.791297	34.509998	36.002	37.602	38.0704	1.424144	36.765036	37.416925	38.003715	1.150002	1.569206	1.491605	34.542564	up	36.765036	37.416925	-0.651889	-0.308675	-0.343213	40.450289	34.753712	41.80386	36.585001	38.230002	36.682499	37.984999	33.029999
RCL	2008-03-05	35.93	36.470001	34.580002	35.189999	29.122616	2,069,400	35.542501	35.521898	36.470001	34.580002	35.423999	37.52	37.9186	1.515236	36.522723	37.251967	37.893374	1.889999	1.592119	1.531445	34.542564	up	36.522723	37.251967	-0.729245	-0.392789	-0.336456	40.550471	34.489529	40.542654	36.585001	38.230002	36.732499	37.984999	32.23
RCL	2008-03-06	35.099998	35.189999	33.799999	33.84	28.005375	1,890,200	34.482499	35.532199	35.532199	33.799999	34.891999	37.3455	37.7308	1.724745	36.109996	36.999229	37.734418	1.39	1.577682	1.5173	39.0469	down	36.109996	36.999229	-0.889233	-0.492078	-0.397155	40.794989	33.896011	36.139468	36.25	37.895001	36.782499	37.984999	31.799999
RCL	2008-03-07	33.610001	34.110001	32.990002	33.169998	27.450911	2,273,200	33.470001	35.007349	35.007349	32.990002	34.523999	37.104	37.5222	1.951519	35.657689	36.715582	37.555421	1.119999	1.544991	1.47757	37.982712	down	35.657689	36.715582	-1.057894	-0.605241	-0.452653	41.007039	33.200961	34.15676	35.845001	37.490002	36.964999	37.984999	31.620001
RCL	2008-03-10	33.099998	33.200001	31.370001	31.540001	26.101942	2,737,300	32.3025	34.238675	34.238675	31.370001	33.857999	36.7815	37.2846	2.299349	35.024198	36.332206	37.319522	1.83	1.565349	1.512813	36.82344	down	35.024198	36.332206	-1.308008	-0.745794	-0.562213	41.380197	32.182802	29.864139	35.035001	36.680002	37.262499	37.984999	33.259998
RCL	2008-03-11	32.66	33.110001	31.780001	32.48	26.879869	3,172,100	32.507501	33.270588	33.270588	31.780001	33.244	36.4605	37.0842	2.432317	34.632783	36.046857	37.129737	1.57	1.565681	1.518532	36.82344	down	34.632783	36.046857	-1.414074	-0.87945	-0.534624	41.325133	31.595866	34.941903	34.485	36.62	37.495	37.984999	33.32
RCL	2008-03-12	32.32	33.939999	32.290001	33.220001	27.492281	3,220,400	32.9425	32.889044	33.939999	32.290001	32.85	36.144	36.8964	2.420956	34.415432	35.837461	36.976414	1.649998	1.571703	1.531678	36.82344	down	34.415432	35.837461	-1.422028	-0.987966	-0.434063	40.985911	31.302088	38.704196	33.935001	35.96	37.8	37.984999	34.700001
RCL	2008-03-13	32.52	33.880001	31.4	33.849998	28.140722	3,137,900	32.9125	32.915772	33.880001	31.4	32.852	35.839	36.7246	2.297319	34.328442	35.690241	36.853809	2.480001	1.636582	1.626511	36.82344	down	34.328442	35.690241	-1.361799	-1.062733	-0.299066	40.433637	31.244362	41.790482	33.920001	35.96	38.405	37.984999	33.48
RCL	2008-03-14	33.459999	33.459999	31.469999	32.189999	26.760698	3,176,900	32.644999	32.914136	33.459999	31.469999	32.656	35.467	36.5424	2.253087	33.999451	35.430964	36.670915	2.379999	1.689683	1.701859	36.82344	down	33.999451	35.430964	-1.431513	-1.136489	-0.295024	39.973174	30.960825	36.566067	33.920001	35.96	38.405	37.984999	32.23
RCL	2008-03-17	31.35	31.68	30.219999	30.559999	25.405628	3,396,200	30.9525	32.779567	32.779567	30.219999	32.459999	35.063	36.339	2.37529	33.470305	35.070152	36.431271	1.97	1.709706	1.728674	36.13602	down	33.470305	35.070152	-1.599847	-1.22916	-0.370687	39.813579	30.31242	32.296531	33.345	35.384999	38.2725	37.984999	32.75
RCL	2008-03-18	31.110001	32.610001	30.76	32.040001	26.636002	3,211,800	31.630001	31.866033	32.610001	30.76	32.372	34.81	36.2044	2.416032	33.250258	34.845696	36.259064	2.050002	1.734013	1.760806	36.13602	down	33.250258	34.845696	-1.595438	-1.302416	-0.293022	39.642064	29.977935	39.234306	32.704999	35.384999	38.122501	37.984999	31.59
RCL	2008-03-19	32.599998	32.599998	30.950001	31.4	26.103951	3,343,200	31.887499	31.748017	32.599998	30.950001	32.007999	34.478	36.09	2.405014	32.965603	34.590459	36.068513	1.649997	1.728011	1.749725	36.13602	down	32.965603	34.590459	-1.624857	-1.366904	-0.257953	39.288027	29.667972	37.447274	32.165	35.384999	38.17	37.984999	31.469999
RCL	2008-03-20	31.59	35.09	31.59	34.75	28.888924	5,301,600	33.255	31.817758	35.09	31.59	32.188	34.378	36.074	2.346439	33.240125	34.602277	36.016807	3.69	1.868153	1.943753	36.13602	down	33.240125	34.602277	-1.362152	-1.365954	0.003802	39.070877	29.685122	50.226711	32.655	35.384999	38.17	37.984999	31.16
RCL	2008-03-24	35.099998	36.290001	34.880001	35.130001	29.204832	3,588,500	35.35	32.536379	36.290001	32.536379	32.776	34.267	36.0838	2.24893	33.530876	34.641368	35.98203	1.540001	1.844714	1.903378	36.13602	down	33.530876	34.641368	-1.110492	-1.314861	0.204369	38.76486	29.76914	51.438651	33.255	35.384999	38.17	37.984999	32.060001
RCL	2008-03-25	35.119999	36.02	34.459999	35.599998	29.595562	2,831,400	35.299999	33.94319	36.02	33.94319	33.784	34.1515	36.0688	2.106814	33.849202	34.712377	35.967048	1.560001	1.824377	1.86904	36.13602	down	33.849202	34.712377	-0.863175	-1.224524	0.361349	38.365128	29.937871	52.964138	33.255	34.900001	38.14	37.984999	31.9
RCL	2008-03-26	35.110001	35.139999	33.91	34	28.265425	3,038,500	34.54	34.621594	35.139999	33.91	34.176	33.9485	36.0594	1.895383	33.872402	34.659609	35.889909	1.689998	1.814779	1.851136	36.13602	down	33.872402	34.659609	-0.787207	-1.137061	0.349854	37.739266	30.157734	47.494368	33.255	34.679999	37.81	37.984999	33.189999
RCL	2008-03-27	34.32	34.5	33.110001	33.110001	27.525532	1,994,400	33.760001	34.580797	34.580797	33.110001	34.518	33.7	36.0452	1.632818	33.755109	34.544823	35.780893	1.389999	1.784437	1.805022	36.13602	down	33.755109	34.544823	-0.789714	-1.067591	0.277878	36.965635	30.434364	44.727331	33.255	34.46	37.81	37.984999	32.009998
RCL	2008-03-28	33.279999	33.5	32.029999	32.400002	26.935286	2,792,200	32.8025	34.170399	34.170399	32.029999	34.048	33.495	36.0418	1.515972	33.546631	34.385947	35.648309	1.470001	1.761978	1.77152	36.13602	down	33.546631	34.385947	-0.839316	-1.021936	0.18262	36.526945	30.463055	42.595329	33.255	34.46	37.81	37.984999	32.029999
RCL	2008-03-31	32.77	33.130001	32.080002	32.900002	27.350954	2,556,000	32.720001	33.486449	33.486449	32.080002	33.602001	33.3895	36.0202	1.477934	33.44715	34.275877	35.540532	1.049999	1.711122	1.699368	36.13602	down	33.44715	34.275877	-0.828728	-0.983295	0.154567	36.345367	30.433632	44.598122	33.525001	34.46	37.7625	37.984999	31.799999
RCL	2008-04-01	33.150002	35.98	33.150002	35.849998	29.803396	3,032,200	34.532501	33.103225	35.98	33.103225	33.652001	33.4385	36.081	1.544355	33.816819	34.392479	35.552668	3.079998	1.808899	1.837431	36.13602	down	33.816819	34.392479	-0.57566	-0.901768	0.326108	36.52721	30.349789	54.651044	33.620001	34.46	37.755	37.984999	31.040001
RCL	2008-04-02	35.169998	35.669998	34.549999	34.700001	28.847364	1,861,700	35.022499	33.817863	35.669998	33.817863	33.792001	33.396	36.0908	1.494066	33.952693	34.415258	35.51923	1.299999	1.772549	1.783688	36.13602	down	33.952693	34.415258	-0.462565	-0.813927	0.351362	36.384133	30.407867	50.782547	33.940001	34.46	37.755	37.984999	31.049999
RCL	2008-04-03	34.029999	35.080002	32.91	35.02	29.113386	2,802,600	34.26	34.420181	35.080002	32.91	34.174001	33.3875	36.0898	1.483771	34.116894	34.460054	35.499653	2.170002	1.800938	1.822319	36.13602	down	34.116894	34.460054	-0.34316	-0.719774	0.376614	36.355042	30.419958	51.804859	34.16	34.46	37.755	37.984999	30.76
RCL	2008-04-04	34.700001	34.709999	33.91	34.169998	28.406746	985,100	34.3725	34.340091	34.709999	33.91	34.528	33.404	36.0264	1.490886	34.125064	34.438568	35.447509	1.11	1.751586	1.751087	36.13602	down	34.125064	34.438568	-0.313504	-0.63852	0.325015	36.385771	30.422229	48.899342	34.025	33.909999	37.755	37.949999	31.16
RCL	2008-04-07	34.639999	35.029999	33.849998	34.279999	28.498199	1,340,000	34.449999	34.356295	35.029999	33.849998	34.803999	33.4595	35.943	1.502333	34.1489	34.426822	35.401725	1.180001	1.710758	1.693979	36.13602	down	34.1489	34.426822	-0.277922	-0.5664	0.288478	36.464165	30.454834	49.295674	34.005	33.36	37.847501	37.949999	30.309999
RCL	2008-04-08	34.189999	34.189999	33.310001	33.490002	27.841444	1,038,700	33.795	34.403147	34.403147	33.310001	34.332	33.557	35.8774	1.432873	34.047531	34.357428	35.326755	0.969998	1.657847	1.621581	36.13602	down	34.047531	34.357428	-0.309897	-0.5151	0.205203	36.422747	30.691253	46.505988	34.005	33.345	37.6925	37.949999	30.809999
RCL	2008-04-09	33.98	34	32.150002	32.5	27.018419	1,878,300	33.157501	34.099074	34.099074	32.150002	33.892	33.558	35.75	1.432089	33.809449	34.219841	35.215902	1.849998	1.671572	1.644422	36.13602	down	33.809449	34.219841	-0.410392	-0.494158	0.083766	36.422178	30.693822	43.206187	34.005	33.345	37.407501	37.949999	31.540001
RCL	2008-04-10	32.689999	33.529999	32.439999	33.029999	27.459023	1,413,400	32.922499	33.628287	33.628287	32.439999	33.494	33.5485	35.6368	1.435076	33.689534	34.131705	35.13018	1.09	1.630031	1.58898	36.13602	down	33.689534	34.131705	-0.442171	-0.483761	0.04159	36.418653	30.678347	45.438173	34.030001	33.345	37.407501	37.949999	30.74
RCL	2008-04-11	32.779999	32.970001	32.099998	32.23	26.793959	977,700	32.52	33.275393	33.275393	32.099998	33.106	33.4675	35.5186	1.462618	33.46499	33.990838	35.016448	0.930001	1.580029	1.523082	36.13602	down	33.46499	33.990838	-0.525847	-0.492178	-0.033669	36.392735	30.542265	42.709722	34.039999	33.255	37.407501	37.949999	31.23
RCL	2008-04-14	32.509998	32.599998	31.42	31.799999	26.436483	1,255,200	32.082499	32.897696	32.897696	31.42	32.61	33.448	35.3502	1.483004	33.208838	33.828553	34.890312	1.179998	1.551455	1.488774	36.13602	down	33.208838	33.828553	-0.619715	-0.517685	-0.10203	36.414008	30.481992	41.275066	33.544999	33.255	37.0725	37.949999	29.84
RCL	2008-04-15	32.310001	32.41	31.129999	31.620001	26.286842	1,440,800	31.8675	32.490098	32.490098	31.129999	32.236	33.501	35.1456	1.39041	32.964401	33.664957	34.762065	1.280001	1.532066	1.467896	36.13602	down	32.964401	33.664957	-0.700555	-0.554259	-0.146296	36.28182	30.72018	40.659372	33.105001	33.255	36.667502	37.949999	28.049999
RCL	2008-04-16	32.540001	33.279999	32.259998	33.259998	27.650232	1,978,100	32.834999	32.178799	33.279999	32.178799	32.387999	33.562	35.0272	1.349087	33.009878	33.63496	34.70316	1.659998	1.541204	1.487107	36.13602	down	33.009878	33.63496	-0.625082	-0.568424	-0.056658	36.260175	30.863825	48.23583	33.079999	33.255	35.857501	37.63	28.48
RCL	2008-04-17	32.700001	33.560001	32.689999	33.32	27.700117	1,133,600	33.0675	32.506899	33.560001	32.506899	32.446	33.658	34.957	1.251961	33.057589	33.611629	34.648919	0.870002	1.493261	1.425396	36.13602	down	33.057589	33.611629	-0.554041	-0.565547	0.011507	36.161921	31.154079	48.494932	33.079999	33.255	35.5525	37.570001	27.23
RCL	2008-04-18	34.369999	35.150002	33.32	34.700001	28.847364	2,260,800	34.385001	32.7872	35.150002	32.7872	32.94	33.6555	34.9044	1.249713	33.310268	33.69225	34.650922	1.830002	1.517314	1.465857	36.13602	down	33.310268	33.69225	-0.381982	-0.528834	0.146852	36.154926	31.156074	54.176041	33.140001	33.255	34.9475	37.375001	28.27
RCL	2008-04-21	34.82	34.860001	33.41	33.48	27.83313	1,718,900	34.1425	33.5861	34.860001	33.41	33.276	33.573	34.814	1.200754	33.33638	33.676527	34.605004	1.450001	1.512506	1.464271	36.13602	down	33.33638	33.676527	-0.340147	-0.491097	0.15095	35.974508	31.171492	49.027455	33.140001	33.255	34.940001	37.245	30.09
RCL	2008-04-22	33.610001	33.610001	31.66	32.23	26.793959	2,551,300	32.7775	33.8643	33.8643	31.66	33.398	33.4045	34.6988	1.136048	33.166168	33.569377	34.511866	1.950001	1.543755	1.512844	36.13602	down	33.166168	33.569377	-0.403209	-0.473519	0.07031	35.676595	31.132405	44.374308	33.140001	33.255	34.940001	37.245	29.82
RCL	2008-04-23	31.91	32.939999	31.809999	32.75	27.226254	2,461,500	32.3525	33.3209	33.3209	31.809999	33.296	33.342	34.5758	1.135946	33.102142	33.508683	34.442773	1.13	1.514201	1.47456	36.13602	down	33.102142	33.508683	-0.40654	-0.460124	0.053583	35.613893	31.070107	46.643006	33.140001	33.525001	34.365	36.405	29.719999
RCL	2008-04-24	31.440001	32.220001	30.110001	31.59	26.261904	7,518,000	31.340001	32.8367	32.8367	30.110001	32.95	33.266	34.4166	1.201255	32.869505	33.366558	34.3309	2.639999	1.594615	1.591104	35.938312	down	32.869505	33.366558	-0.497053	-0.467509	-0.029544	35.66851	30.86349	42.480715	32.630002	33.200001	34.044999	36.105001	30.41
RCL	2008-04-25	31.129999	31.530001	30.790001	31.469999	26.16214	2,175,400	31.23	32.08835	32.08835	30.790001	32.304	33.2195	34.247	1.25341	32.654196	33.226072	34.218708	0.799999	1.537857	1.511993	35.695981	down	32.654196	33.226072	-0.571876	-0.488383	-0.083493	35.72632	30.71268	42.062544	32.630002	33.200001	33.775	36.105001	28.99
RCL	2008-04-28	31.08	31.549999	31.08	31.16	25.90443	1,428,500	31.2175	31.659175	31.659175	31.08	31.84	33.1325	34.0776	1.334517	32.42432	33.07303	34.098758	0.469999	1.461582	1.407794	35.538381	down	32.42432	33.07303	-0.64871	-0.520448	-0.128262	35.801533	30.463466	40.941343	32.630002	33.200001	34.019999	36.105001	28.42
RCL	2008-04-29	31.4	32.18	31.309999	32.060001	26.65263	1,915,400	31.7375	31.438337	32.18	31.309999	31.806	32.943	33.946	1.189538	32.368271	32.997991	34.018807	1.02	1.43004	1.369014	35.538381	down	32.368271	32.997991	-0.62972	-0.542302	-0.087417	35.322076	30.563924	45.48467	32.630002	33.065001	34.319999	36.105001	28.74
RCL	2008-04-30	32.139999	32.860001	31.620001	31.9	26.519611	1,855,900	32.13	31.587919	32.860001	31.587919	31.636	32.803	33.842	1.135407	32.296229	32.916658	33.935717	1.24	1.416466	1.356113	35.538381	down	32.296229	32.916658	-0.620429	-0.557928	-0.062501	35.073813	30.532187	44.824478	32.630002	33.045001	34.0775	36.105001	27.4
RCL	2008-05-01	31.700001	33.240002	31.51	33.189999	27.592043	3,361,100	32.41	31.858959	33.240002	31.51	31.956	32.7115	33.745	1.014657	32.433732	32.936905	33.906473	1.730002	1.438861	1.393502	35.538381	down	32.433732	32.936905	-0.503173	-0.546977	0.043804	34.740814	30.682186	50.999732	32.485001	33.045001	33.9675	36.105001	27.450001
RCL	2008-05-02	33.700001	33.779999	31.799999	32.009998	26.611061	3,472,400	32.822499	32.13448	33.779999	31.799999	32.064	32.6035	33.6502	0.964983	32.368542	32.868246	33.832101	1.98	1.477514	1.452152	35.538381	down	32.368542	32.868246	-0.499703	-0.537522	0.037819	34.533466	30.673533	45.935281	31.945	33.045001	33.8575	36.105001	27.299999
RCL	2008-05-05	32.200001	32.32	31.610001	32.029999	26.627693	2,452,400	32.04	32.47849	32.47849	31.610001	32.237999	32.491	33.5438	0.887272	32.316459	32.806153	33.761431	0.709999	1.422691	1.377936	35.538381	down	32.316459	32.806153	-0.489695	-0.527957	0.038262	34.265544	30.716455	46.033105	31.945	33.045001	33.8575	36.105001	26.26
RCL	2008-05-06	32.040001	32.040001	31.360001	31.799999	26.436483	2,060,800	31.810001	32.259245	32.259245	31.360001	32.185999	32.4065	33.4216	0.867375	32.237003	32.731623	33.684512	0.68	1.369642	1.308143	35.538381	down	32.237003	32.731623	-0.49462	-0.521289	0.026669	34.14125	30.671749	45.024226	31.945	33.045001	33.9925	36.105001	26.57
RCL	2008-05-07	31.799999	32.540001	30.940001	31.040001	25.804672	1,439,300	31.580001	32.034623	32.540001	30.940001	32.013999	32.3335	33.2812	0.918994	32.052849	32.606318	33.580805	1.6	1.386096	1.337328	35.538381	down	32.052849	32.606318	-0.553469	-0.527725	-0.025744	34.171488	30.495511	41.766836	32.285	32.89	34.040001	36.105001	26.57
RCL	2008-05-08	31.33	31.530001	30.889999	31.049999	25.812981	1,959,600	31.2	31.807312	31.807312	30.889999	31.585999	32.2345	33.1406	0.946258	31.898565	32.491035	33.481558	0.640002	1.332804	1.267596	35.012788	down	31.898565	32.491035	-0.592471	-0.540674	-0.051796	34.127017	30.341983	41.826462	32.334999	32.630002	34.2	36.105001	25.43
RCL	2008-05-09	30.76	31.15	30.459999	30.76	25.571896	1,056,100	30.7825	31.503656	31.503656	30.459999	31.336	32.161	33.0258	1.002071	31.723401	32.36281	33.37483	0.690001	1.286889	1.209836	34.434509	down	31.723401	32.36281	-0.639409	-0.560421	-0.078988	34.165142	30.156858	40.530148	32.119999	32.630002	34.31	36.105001	25.67
RCL	2008-05-12	31.23	31.43	30.709999	31.16	25.90443	1,991,300	31.1325	31.143078	31.43	30.709999	31.162	32.129	32.9488	1.024181	31.636724	32.273713	33.287974	0.720001	1.246397	1.160853	34.434509	down	31.636724	32.273713	-0.636989	-0.575735	-0.061255	34.177361	30.080638	43.147469	32.119999	32.630002	33.967499	36.105001	25.290001
RCL	2008-05-13	30.950001	31.16	30.040001	30.309999	25.197788	3,566,800	30.615	31.137789	31.16	30.040001	30.864	32.0635	32.8576	1.097698	31.432612	32.128253	33.171191	1.119999	1.237369	1.156767	34.070303	down	31.432612	32.128253	-0.695641	-0.599716	-0.095925	34.258895	29.868105	39.199409	31.91	32.595002	33.6825	36.105001	26.290001
RCL	2008-05-14	30.370001	31.280001	30.25	30.809999	25.613461	2,991,400	30.6775	30.876394	31.280001	30.25	30.817999	31.941	32.7628	1.093844	31.336826	32.030604	33.078595	1.030001	1.222557	1.144091	34.070303	down	31.336826	32.030604	-0.693779	-0.618529	-0.07525	34.128687	29.753312	42.530606	31.91	32.595002	33.675	36.105001	24.889999
RCL	2008-05-15	30.700001	31.690001	30.459999	31.540001	26.220339	1,998,100	31.097501	30.776947	31.690001	30.459999	30.916	31.852	32.6898	1.047155	31.368083	31.994263	33.018258	1.230002	1.223089	1.152682	34.070303	down	31.368083	31.994263	-0.62618	-0.620059	-0.006121	33.946309	29.75769	47.088665	31.290001	32.595002	33.675	36.105001	24.25
RCL	2008-05-16	31.59	31.59	30.49	30.74	25.555264	1,890,800	31.1025	30.937224	31.59	30.49	30.912	31.654	32.6278	0.832734	31.271455	31.901355	32.928915	1.1	1.214297	1.147414	34.070303	down	31.271455	31.901355	-0.6299	-0.622027	-0.007873	33.319468	29.988531	43.058241	31.290001	32.595002	33.687501	36.105001	23.719999
RCL	2008-05-19	31.1	31.82	30.99	31.23	25.962618	2,513,200	31.285	31.019862	31.82	30.99	30.926	31.5415	32.589	0.717006	31.265077	31.851625	32.862291	1.08	1.204704	1.140672	34.070303	down	31.265077	31.851625	-0.586548	-0.614931	0.028384	32.975512	30.107488	46.10125	31.290001	32.595002	33.647499	36.105001	25.129999
RCL	2008-05-20	30.99	31.01	29.139999	29.84	24.80707	4,138,800	30.245	31.152431	31.152431	29.139999	30.832	31.422	32.555	0.791511	31.045835	31.702616	32.743769	2.090001	1.267939	1.235605	33.781815	down	31.045835	31.702616	-0.656781	-0.623301	-0.03348	33.005023	29.838977	39.631131	30.48	32.145001	33.4	36.105001	23.35
RCL	2008-05-21	29.709999	29.83	27.860001	28.049999	23.31897	4,345,100	28.8625	30.698715	30.698715	27.860001	30.28	31.187	32.4664	1.03633	30.584937	31.432052	32.5597	1.979999	1.318801	1.310045	32.775134	down	30.584937	31.432052	-0.847115	-0.668064	-0.179051	33.25966	29.11434	33.174236	29.840001	31.505002	33.18	36.105001	22.450001
RCL	2008-05-22	28.389999	28.98	28.200001	28.48	23.676443	2,308,600	28.5125	29.780608	29.780608	28.200001	29.668	31.0315	32.3716	1.194008	30.2611	31.213381	32.399712	0.930001	1.291029	1.27204	32.406121	down	30.2611	31.213381	-0.952281	-0.724907	-0.227373	33.419516	28.643483	35.876963	29.840001	31.505002	33.1675	36.105001	22.469999
RCL	2008-05-23	27.780001	27.790001	26.879999	27.23	22.637276	3,332,500	27.42	29.146554	29.146554	26.879999	28.966	30.8195	32.2392	1.45905	29.794777	30.918316	32.196978	1.600001	1.313099	1.304836	31.249509	down	29.794777	30.918316	-1.123539	-0.804633	-0.318905	33.737599	27.9014	31.844933	29.35	31.015001	33.1675	36.044999	21.91
RCL	2008-05-27	28.5	28.629999	27.530001	28.27	23.501869	3,531,900	28.2325	28.283277	28.629999	27.530001	28.374	30.675	32.1608	1.562961	29.560196	30.722144	32.042979	1.399999	1.319306	1.314353	31.249509	down	29.560196	30.722144	-1.161948	-0.876096	-0.285852	33.800922	27.549078	38.080078	29.35	30.87	33.1975	35.384999	21.59
RCL	2008-05-28	29	30.09	28.889999	30.09	25.014893	6,074,500	29.5175	28.257889	30.09	28.257889	28.424	30.5765	32.1514	1.532869	29.641704	30.675319	31.966391	1.82	1.35507	1.364917	31.249509	down	29.641704	30.675319	-1.033614	-0.9076	-0.126014	33.642237	27.510762	47.185933	29.35	30.329999	33.1975	35.384999	21.57
RCL	2008-05-29	29.450001	30.209999	29.43	29.82	24.790438	2,028,800	29.7275	28.887694	30.209999	28.887694	28.778	30.4725	32.107	1.508718	29.669135	30.611962	31.882219	0.779999	1.313993	1.306425	31.249509	down	29.669135	30.611962	-0.942827	-0.914645	-0.028182	33.489935	27.455064	46.102769	29.35	30.329999	33.1975	35.384999	22.030001

Subsets and Splits

No community queries yet

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