Datasets:

Duplicated from Changahou/Data4Fin

szl68
/

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	2009-08-07	15.98	17.42	15.84	17.030001	14.310434	5,703,900	16.5675	15.705733	17.42	15.705733	16.022	15.0385	14.2226	1.319096	15.557205	14.937627	14.336332	1.92	1.05323	1.082919	13.636455	up	15.557205	14.937627	0.619577	0.509435	0.110142	17.676691	12.400309	62.216322	15.465	14.61	13.755	14.04	23.73
RCL	2009-08-10	16.639999	17.35	16.5	16.99	14.276823	4,738,300	16.87	16.136617	17.35	16.136617	16.256	15.26	14.2612	1.251197	15.777635	15.089655	14.440398	0.85	1.038714	1.059627	13.74612	up	15.777635	15.089655	0.68798	0.545144	0.142836	17.762395	12.757605	61.931294	15.465	14.61	13.745	14.1	23.790001
RCL	2009-08-11	16.690001	16.889999	16.129999	16.469999	13.839864	3,810,000	16.545	16.503308	16.889999	16.129999	16.36	15.449	14.2722	1.121305	15.884152	15.191903	14.51999	0.860001	1.025948	1.039664	13.74612	up	15.884152	15.191903	0.69225	0.574565	0.117685	17.69161	13.20639	58.198677	15.835	14.61	13.7675	14.15	23.379999
RCL	2009-08-12	16.530001	17.959999	16.5	17.389999	14.612946	6,286,000	17.095	16.524154	17.959999	16.5	16.676	15.629	14.3018	1.12989	16.115821	15.354725	14.632539	1.49	1.059095	1.084698	13.975906	up	16.115821	15.354725	0.761096	0.611871	0.149225	17.88878	13.36922	62.504452	16.104999	14.88	13.73	14.7	23.459999
RCL	2009-08-13	17.74	18.07	16.959999	18.049999	15.16755	4,578,800	17.705	16.809577	18.07	16.809577	17.186	15.8265	14.3642	1.192071	16.413387	15.554375	14.766557	1.110001	1.062731	1.087228	14.253315	up	16.413387	15.554375	0.859012	0.661299	0.197713	18.210642	13.442357	65.268382	16.615	15.08	13.5025	14.7	23.24
RCL	2009-08-14	17.799999	17.93	17.110001	17.549999	14.7474	3,442,100	17.5975	17.257288	17.93	17.110001	17.289999	16.0195	14.411	1.139263	16.58825	15.702199	14.875712	0.939998	1.053964	1.072505	14.302485	up	16.58825	15.702199	0.886052	0.70625	0.179802	18.298026	13.740974	61.565857	16.735	15.08	13.455	14.7	23.969999
RCL	2009-08-17	16.84	16.84	16.16	16.17	13.587774	3,176,600	16.5025	17.427394	17.427394	16.16	17.125999	16.0875	14.4288	1.103291	16.523904	15.736851	14.926468	1.389999	1.077967	1.104254	14.302485	up	16.523904	15.736851	0.787053	0.722411	0.064643	18.294082	13.880918	52.682886	16.785	15.08	13.455	14.7	24.42
RCL	2009-08-18	16.610001	17.129999	16.5	16.84	14.150779	3,263,500	16.77	16.964947	17.129999	16.5	17.199999	16.192	14.468	1.068366	16.572534	15.818565	15.001509	0.959999	1.069541	1.089829	14.302485	up	16.572534	15.818565	0.753969	0.728722	0.025247	18.328732	14.055268	56.002069	16.785	15.245	13.455	14.84	24.040001
RCL	2009-08-19	17.129999	18.059999	16.889999	17.91	15.049905	7,062,600	17.497499	16.867473	18.059999	16.867473	17.304	16.3295	14.5416	1.104896	16.778298	15.973486	15.115567	1.219999	1.080288	1.102846	14.302485	up	16.778298	15.973486	0.804812	0.74394	0.060872	18.539291	14.119709	60.738718	16.955	15.545	13.325	14.84	23.440001
RCL	2009-08-20	17.83	19.190001	17.780001	19	15.965842	6,799,500	18.450001	17.182486	19.190001	17.182486	17.494	16.4305	14.6496	1.250252	17.120098	16.197673	15.267898	1.41	1.103839	1.133561	15.084317	up	17.120098	16.197673	0.922426	0.779637	0.142789	18.931004	13.929995	64.885855	17.66	16.285001	13.2	14.84	24.309999
RCL	2009-08-21	19.309999	19.65	18.799999	19.219999	16.150705	4,947,800	19.244999	17.816243	19.65	17.816243	17.828	16.56	14.7598	1.397471	17.44316	16.421549	15.422882	0.850001	1.085707	1.105205	15.909384	up	17.44316	16.421549	1.021611	0.828032	0.193579	19.354942	13.765057	65.673965	17.89	16.575	13.1475	14.84	24.24
RCL	2009-08-24	19.9	19.9	19.139999	19.299999	16.217936	4,954,300	19.56	18.530621	19.9	18.530621	18.454	16.724	14.8716	1.518026	17.728828	16.634767	15.574926	0.760001	1.062443	1.070685	16.307945	up	17.728828	16.634767	1.09406	0.881238	0.212823	19.760052	13.687947	65.97304	18.03	16.705	13.0525	14.84	24.08
RCL	2009-08-25	19.809999	20.360001	19.67	19.85	16.680105	3,825,500	19.9225	19.04531	20.360001	19.04531	19.056	16.897	15.0158	1.667734	18.055162	16.872933	15.742576	1.060002	1.062268	1.069617	16.806151	up	18.055162	16.872933	1.182229	0.941436	0.240793	20.232468	13.561531	68.035047	18.260001	16.935001	13.385	14.84	23.08
RCL	2009-08-26	19.610001	20.07	19.4	19.77	16.612881	2,750,500	19.7125	19.483905	20.07	19.4	19.428	17.19	15.1616	1.629666	18.318983	17.08753	15.900514	0.67	1.034249	1.029655	16.806151	up	18.318983	17.08753	1.231453	0.999439	0.232013	20.449331	13.930669	67.395301	18.260001	16.935001	13.4875	14.84	22.65
RCL	2009-08-27	19.65	19.76	19.1	19.52	16.402807	2,389,400	19.5075	19.598203	19.76	19.1	19.532	17.433	15.3012	1.59452	18.503755	17.267713	16.042455	0.67	1.008231	0.993689	16.806151	up	18.503755	17.267713	1.236042	1.04676	0.189282	20.622041	14.243959	65.327975	18.260001	16.935001	13.5925	14.455001	23.540001
RCL	2009-08-28	19.83	19.83	19.280001	19.530001	16.411211	2,835,700	19.617501	19.552851	19.83	19.280001	19.594	17.6835	15.4264	1.503754	18.661639	17.43529	16.179221	0.549999	0.9755	0.94932	16.806151	up	18.661639	17.43529	1.226349	1.082678	0.143671	20.691008	14.675992	65.373734	18.430001	16.935001	14.4975	14.425	23.98
RCL	2009-08-31	19.01	19.27	18.73	19.08	16.033068	4,028,800	19.0225	19.585176	19.585176	18.73	19.55	17.8465	15.5276	1.467372	18.726002	17.55712	16.292977	0.800001	0.962965	0.934388	16.806151	up	18.726002	17.55712	1.168882	1.099918	0.068963	20.781245	14.911755	61.444298	18.625	16.935001	14.58	14.425	23.6
RCL	2009-09-01	18.84	19.549999	18.200001	18.280001	15.36082	3,580,600	18.7175	19.303838	19.549999	18.200001	19.236	17.963	15.6332	1.399816	18.657387	17.610667	16.3709	1.349998	0.99061	0.975949	16.806151	up	18.657387	17.610667	1.046719	1.089279	-0.042559	20.762632	15.163367	55.103201	19.070001	16.935001	14.73	14.425	24.610001
RCL	2009-09-02	18.129999	18.309999	17.82	17.889999	15.033101	4,292,000	18.037499	19.010669	19.010669	17.82	18.86	18.067	15.7368	1.305531	18.539327	17.631358	16.430472	0.489999	0.954852	0.927354	16.806151	up	18.539327	17.631358	0.907969	1.053017	-0.145048	20.678062	15.455937	52.271113	19.090001	16.935001	14.82	14.425	23.77
RCL	2009-09-03	18.5	18.6	18.01	18.32	15.394438	4,043,600	18.3575	18.524084	18.6	18.01	18.62	18.208	15.8402	1.1576	18.505584	17.682369	16.504572	0.710001	0.937363	0.905619	16.806151	up	18.505584	17.682369	0.823216	1.007056	-0.183841	20.5232	15.8928	55.016303	19.090001	17.305001	14.85	14.425	23.75
RCL	2009-09-04	18.49	18.950001	18.34	18.91	15.890212	3,469,700	18.6725	18.440792	18.950001	18.34	18.496	18.302	15.9446	1.132978	18.567802	17.773304	16.598902	0.630001	0.915408	0.878057	16.806151	up	18.567802	17.773304	0.794498	0.964545	-0.170047	20.567955	16.036045	58.539917	19.090001	17.305001	14.8525	14.425	23.1
RCL	2009-09-08	19.719999	19.780001	19.190001	19.48	16.369188	2,488,800	19.5425	18.556646	19.780001	18.556646	18.576	18.4265	16.0686	1.117927	18.70814	17.899726	16.711886	0.870001	0.912165	0.877252	16.853246	up	18.70814	17.899726	0.808414	0.933319	-0.124905	20.662354	16.190645	61.664166	18.945	17.760001	14.8525	14.425	23.620001
RCL	2009-09-09	20.02	21.74	19.85	21.07	17.705278	7,990,900	20.67	19.049573	21.74	19.049573	19.134	18.6565	16.225	1.166363	19.071503	18.134561	16.882793	2.26	1.008439	1.015526	17.748421	up	19.071503	18.134561	0.936942	0.934043	0.002899	20.989226	16.323773	68.740449	19.78	18.57	14.8525	14.425	23.950001
RCL	2009-09-10	20.76	21.58	20.440001	21.58	18.133837	4,669,100	21.09	19.859787	21.58	19.859787	19.872	18.866	16.3858	1.296	19.457426	18.389779	17.066997	1.139999	1.017836	1.027974	17.926079	up	19.457426	18.389779	1.067647	0.960764	0.106883	21.457999	16.274001	70.614134	19.78	18.62	14.8525	14.425	22.809999
RCL	2009-09-11	21.719999	21.99	21.309999	21.4	17.982578	4,486,100	21.605	20.474893	21.99	20.474893	20.488	19.0335	16.5288	1.397495	19.756283	18.612758	17.236919	0.680001	0.993705	0.993176	18.67047	up	19.756283	18.612758	1.143525	0.997316	0.146209	21.82849	16.23851	69.041205	19.905	18.745	14.8075	14.425	23.68
RCL	2009-09-14	21.17	21.790001	20.98	21.75	18.276695	2,164,500	21.4225	21.039946	21.790001	20.98	21.056	19.2435	16.6966	1.476187	20.063009	18.845147	17.413902	0.810001	0.980583	0.974859	18.67047	up	20.063009	18.845147	1.217862	1.041425	0.176437	22.195875	16.291125	70.420898	19.905	18.915	14.7825	14.425	23.27
RCL	2009-09-15	22.9	23.799999	22.51	23.73	19.940498	7,518,400	23.235	21.231223	23.799999	21.231223	21.906	19.6215	16.9134	1.609643	20.627162	19.206988	17.661592	2.049999	1.05697	1.082373	19.907881	up	20.627162	19.206988	1.420174	1.117175	0.302999	22.840786	16.402214	76.736967	20.81	19.964999	15.0375	14.61	22.27
RCL	2009-09-16	24.4	24.4	23.559999	23.790001	19.990919	6,482,100	24.0375	22.233112	24.4	22.233112	22.45	19.969	17.142	1.723714	21.113752	19.54647	17.901922	0.840001	1.041472	1.058136	20.805592	up	21.113752	19.54647	1.567282	1.207196	0.360086	23.416427	16.521573	76.897954	21.205	20.265	15.0375	14.61	22.99
RCL	2009-09-17	23.58	24.049999	23	23.379999	19.646393	4,031,500	23.5025	23.135306	24.049999	23	22.81	20.2425	17.3664	1.811542	21.462406	19.830435	18.116749	1.049999	1.042081	1.057322	20.805592	up	21.462406	19.830435	1.63197	1.292151	0.339819	23.865583	16.619417	73.171644	21.37	20.28	15.2225	14.61	22.5
RCL	2009-09-18	23.98	23.98	23.27	23.459999	19.713614	3,175,600	23.6725	23.318903	23.98	23.27	23.222	20.4655	17.5782	1.921703	21.769728	20.099292	18.326288	0.71	1.018361	1.02259	20.805592	up	21.769728	20.099292	1.670436	1.367808	0.302628	24.308906	16.622094	73.442069	21.795001	20.28	15.4925	14.88	21.15
RCL	2009-09-21	23.440001	23.940001	22.889999	23.24	19.528742	3,943,200	23.3775	23.495701	23.940001	22.889999	23.52	20.6665	17.7938	1.993469	21.995923	20.331937	18.518982	1.050002	1.020621	1.025331	20.805592	up	21.995923	20.331937	1.663986	1.427044	0.236943	24.653438	16.679562	71.313251	22.125	20.28	15.8475	14.935	20.860001
RCL	2009-09-22	24.5	24.950001	23.879999	23.969999	20.142172	6,056,000	24.325	23.436601	24.950001	23.436601	23.568	20.9	18.022	2.095858	22.299627	20.601423	18.732748	1.710001	1.069863	1.093798	21.133606	up	22.299627	20.601423	1.698204	1.481276	0.216928	25.091716	16.708284	74.005759	22.695001	20.555001	15.9075	14.935	19.76
RCL	2009-09-23	24.75	25	24.389999	24.42	20.520313	3,607,600	24.64	23.8808	25	23.8808	23.693999	21.1285	18.2566	2.220757	22.625839	20.884281	18.955777	1.030001	1.067015	1.087418	21.432744	up	22.625839	20.884281	1.741558	1.533332	0.208226	25.570013	16.686987	75.530437	22.99	20.75	15.9325	14.935	21.35
RCL	2009-09-24	24.98	25.02	23.719999	24.040001	20.200989	3,174,600	24.44	24.2604	25.02	23.719999	23.826	21.342	18.4616	2.28753	22.843402	21.118038	19.155159	1.300001	1.083657	1.108677	21.432744	up	22.843402	21.118038	1.725364	1.571739	0.153626	25.917061	16.766939	71.705645	23	20.955	16.015	14.935	20.23
RCL	2009-09-25	23.700001	24.129999	23.059999	23.440001	19.69681	3,319,000	23.5825	24.3502	24.3502	23.059999	23.822	21.538	18.6484	2.291135	22.935186	21.290035	19.323192	1.07	1.082682	1.104809	21.432744	up	22.935186	21.290035	1.645152	1.586421	0.05873	26.120271	16.955729	66.020783	23.765	21.400001	16.25	14.935	20.67
RCL	2009-09-28	23.690001	24.469999	23.5	24.309999	20.427877	2,542,100	23.9925	23.96635	24.469999	23.5	24.036	21.777	18.8608	2.31978	23.146696	21.513736	19.518753	1.029998	1.078919	1.097328	21.432744	up	23.146696	21.513736	1.63296	1.595729	0.037231	26.41656	17.13744	69.763982	23.955	21.42	16.9725	15.495001	19.75
RCL	2009-09-29	24.540001	24.75	24.08	24.24	20.369055	1,859,600	24.4025	23.979425	24.75	23.979425	24.09	22.035	19.0494	2.2908	23.314897	21.715681	19.7039	0.67	1.04971	1.054595	21.432744	up	23.314897	21.715681	1.599215	1.596426	0.002789	26.616599	17.453401	69.104363	23.955	21.42	17.2325	15.725	20.389999
RCL	2009-09-30	24.559999	24.639999	23.690001	24.08	20.234604	2,886,200	24.2425	24.190963	24.639999	23.690001	24.022	22.325	19.236	2.153425	23.432605	21.890816	19.875511	0.949998	1.042588	1.044135	21.432744	up	23.432605	21.890816	1.541789	1.585499	-0.04371	26.631849	18.018151	67.532595	23.955	21.42	17.3675	15.85	21.52
RCL	2009-10-01	24.139999	24.190001	22.84	23.08	19.394295	4,809,900	23.5625	24.216731	24.216731	22.84	23.83	22.5845	19.3944	1.887096	23.378358	21.978904	20.001178	1.350001	1.064546	1.074722	21.432744	up	23.378358	21.978904	1.399454	1.54829	-0.148836	26.358692	18.810308	58.566618	23.93	21.42	17.597501	16.080001	21.23
RCL	2009-10-02	22.370001	23.26	22.299999	22.65	19.032965	4,039,000	22.645	23.889616	23.889616	22.299999	23.672	22.801	19.5078	1.598394	23.266303	22.028615	20.105053	0.960001	1.057078	1.06325	21.432744	up	23.266303	22.028615	1.237688	1.48617	-0.248481	25.997787	19.604213	55.174465	23.66	21.42	17.597501	16.080001	22.77
RCL	2009-10-05	23.139999	23.540001	22.879999	23.540001	19.78084	2,081,500	23.275	23.267308	23.540001	22.879999	23.518	23.0325	19.646	1.31543	23.30841	22.140569	20.239757	0.890001	1.045144	1.045925	21.432744	up	23.30841	22.140569	1.167841	1.422504	-0.254663	25.66336	20.40164	60.299826	23.66	21.42	17.597501	16.080001	22.5
RCL	2009-10-06	23.91	24.219999	23.6	23.98	20.150579	1,559,300	23.9275	23.271154	24.219999	23.271154	23.466	23.2575	19.8052	1.029608	23.411732	22.276823	20.386433	0.679998	1.019062	1.009332	21.432744	up	23.411732	22.276823	1.134908	1.364985	-0.230076	25.316717	21.198283	62.577925	23.66	21.42	17.682501	16.080001	22.9
RCL	2009-10-07	23.82	24.07	23.25	23.6	19.831259	2,312,700	23.685	23.599327	24.07	23.25	23.37	23.384	19.9494	0.893069	23.440696	22.374836	20.512455	0.82	1.004844	0.990399	21.432744	up	23.440696	22.374836	1.06586	1.30516	-0.2393	25.170138	21.597862	59.407357	23.525	21.42	17.78	16.080001	22.33
RCL	2009-10-08	24.379999	24.709999	24.17	24.610001	20.679966	3,323,100	24.4675	23.642163	24.709999	23.642163	23.676	23.5355	20.1634	0.825371	23.620589	22.540404	20.673143	1.109999	1.012355	1.002359	21.432922	up	23.620589	22.540404	1.080185	1.260165	-0.17998	25.186241	21.884759	64.548642	23.525	21.42	18.002501	16.080001	23.120001
RCL	2009-10-09	24.4	24.540001	23.559999	23.77	19.974112	3,389,600	24.0675	24.054832	24.540001	23.559999	23.9	23.654	20.3456	0.655233	23.643575	22.631485	20.794589	1.050002	1.015044	1.007123	21.432922	up	23.643575	22.631485	1.01209	1.21055	-0.19846	24.964467	22.343534	57.972257	23.525	21.515	18.012501	16.080001	24.07
RCL	2009-10-12	23.93	24.059999	23.58	23.75	19.957302	2,440,000	23.83	24.061166	24.061166	23.58	23.942	23.754	20.5302	0.478005	23.659948	22.714338	20.910487	0.479999	0.976826	0.954411	21.432922	up	23.659948	22.714338	0.94561	1.157562	-0.211952	24.710009	22.797991	57.821206	23.504999	21.68	18.197501	16.080001	23.43
RCL	2009-10-13	23.5	23.59	22.799999	23.1	19.411102	3,498,600	23.2475	23.945583	23.945583	22.799999	23.766	23.7225	20.6758	0.499925	23.573803	22.742906	20.99635	0.950001	0.97491	0.95397	21.432922	up	23.573803	22.742906	0.830897	1.092229	-0.261332	24.72235	22.72265	52.988895	23.504999	22.105001	18.197501	16.080001	23.799999
RCL	2009-10-14	23.959999	24	23.440001	23.620001	19.848066	4,028,900	23.755	23.596541	24	23.440001	23.77	23.714	20.8292	0.500162	23.58091	22.807876	21.099239	0.9	0.96956	0.948573	21.432922	up	23.58091	22.807876	0.773034	1.02839	-0.255356	24.714324	22.713676	56.14643	23.504999	22.435	18.3525	16.080001	23.25
RCL	2009-10-15	23.629999	23.950001	23.49	23.950001	20.125368	2,586,100	23.755	23.675771	23.950001	23.49	23.638	23.7425	20.992	0.496354	23.637693	22.892478	21.211033	0.460001	0.933163	0.899716	21.432922	up	23.637693	22.892478	0.745216	0.971755	-0.22654	24.735208	22.749792	58.071098	23.754999	22.730001	19.175	16.77	23.549999
RCL	2009-10-16	23.290001	23.360001	22.809999	22.809999	19.167416	3,360,200	23.0675	23.715386	23.715386	22.809999	23.446	23.71	21.1382	0.535557	23.510356	22.886368	21.273738	1.140002	0.947937	0.923744	21.432922	up	23.510356	22.886368	0.623988	0.902202	-0.278214	24.781114	22.638886	49.920233	23.754999	23	19.2	16.77	24.08
RCL	2009-10-19	23.280001	23.950001	23.08	23.68	19.898485	3,164,800	23.497501	23.391443	23.950001	23.08	23.432	23.732	21.2712	0.52415	23.536455	22.945156	21.368101	1.140002	0.961656	0.94537	21.432922	up	23.536455	22.945156	0.591299	0.840021	-0.248722	24.780299	22.683701	55.099771	23.754999	23	19.325	16.895	23.85
RCL	2009-10-20	23.809999	23.85	23	23.27	19.553957	1,610,800	23.4825	23.444472	23.85	23	23.466	23.697	21.3968	0.53075	23.495462	22.969218	21.442685	0.85	0.95368	0.935833	21.432922	up	23.495462	22.969218	0.526244	0.777266	-0.251022	24.758501	22.6355	52.351818	23.754999	23.66	19.41	16.895	24.889999
RCL	2009-10-21	23.190001	23.6	22.25	22.27	18.713648	3,118,500	22.8275	23.463486	23.6	22.25	23.196	23.5895	21.5128	0.590927	23.306929	22.917424	21.475129	1.35	0.981989	0.97725	21.432922	up	23.306929	22.917424	0.389505	0.699713	-0.310209	24.771354	22.407646	46.288215	23.395001	23.635	20.387499	17.8	24.139999
RCL	2009-10-22	22.610001	23.1	22.08	22.99	19.318672	2,976,500	22.695	23.145493	23.145493	22.08	23.004	23.537	21.6248	0.595422	23.258171	22.9228	21.534536	1.02	0.984704	0.981525	21.432922	up	23.258171	22.9228	0.335371	0.626845	-0.291474	24.727844	22.346156	50.714462	23.07	23.55	20.735	18.1	24.57
RCL	2009-10-23	22.99	23.190001	22.35	22.5	18.906914	2,023,800	22.7575	22.920247	23.190001	22.35	22.942	23.49	21.7138	0.638988	23.141529	22.891482	21.572397	0.840001	0.974368	0.967372	21.432922	up	23.141529	22.891482	0.250047	0.551485	-0.301438	24.767976	22.212024	47.825927	23.04	23.55	20.825	18.1	24.51
RCL	2009-10-26	22.309999	22.629999	20.950001	21.15	17.772503	3,937,000	21.76	22.838873	22.838873	20.950001	22.436	23.332	21.7858	0.796761	22.83514	22.762483	21.555833	1.679998	1.02477	1.038635	24.905905	down	22.83514	22.762483	0.072657	0.45572	-0.383063	24.925522	21.738479	40.912079	22.475001	22.985001	21.0375	18.1	25.059999
RCL	2009-10-27	21.379999	21.59	20.74	20.860001	17.528816	3,927,400	21.1425	22.299437	22.299437	20.74	21.954	23.163	21.8796	0.939676	22.531273	22.621558	21.528545	0.85	1.012287	1.019771	24.224314	down	22.531273	22.621558	-0.090286	0.346519	-0.436805	25.042352	21.283649	39.588137	22.345001	22.88	21.2025	18.245	25.09
RCL	2009-10-28	20.549999	20.66	19.68	19.76	16.604473	4,364,000	20.1625	21.720968	21.720968	19.68	21.452	22.947	21.938	1.182843	22.104923	22.409591	21.45919	1.180001	1.024266	1.035794	23.277383	down	22.104923	22.409591	-0.304668	0.216281	-0.520949	25.312686	20.581315	34.965983	21.815001	22.35	21.625001	18.520001	25.299999
RCL	2009-10-29	20.709999	21.6	20.709999	21.35	17.940567	4,191,700	21.0925	20.941734	21.6	20.709999	21.124	22.8605	22.0068	1.234723	21.988781	22.331103	21.454908	1.84	1.082533	1.116215	23.277383	down	21.988781	22.331103	-0.342322	0.104561	-0.446883	25.329947	20.391053	44.967917	21.815001	22.35	21.87	18.545	25.559999
RCL	2009-10-30	21.360001	21.549999	19.92	20.23	16.999422	4,809,900	20.765	21.017117	21.549999	19.92	20.67	22.7395	22.0314	1.367839	21.718199	22.175466	21.406873	1.629999	1.121638	1.167593	23.277383	down	21.718199	22.175466	-0.457266	-0.007805	-0.449462	25.475179	20.003822	40.269755	21.765	22.215	21.9775	18.72	24.620001
RCL	2009-11-02	20.66	21.120001	19.91	20.67	17.369152	5,841,700	20.59	20.891058	21.120001	19.91	20.574	22.596	22.0604	1.428634	21.556938	22.06395	21.377976	1.210001	1.127949	1.171834	23.277383	down	21.556938	22.06395	-0.507012	-0.107646	-0.399366	25.453267	19.738733	42.798204	21.64	22.215	22.5825	19.02	24.700001
RCL	2009-11-03	19.76	20.25	18.950001	19.75	16.596073	11,290,600	19.6775	20.740529	20.740529	18.950001	20.352	22.3845	22.0694	1.522956	21.278947	21.892546	21.314134	1.719999	1.170239	1.226651	23.277383	down	21.278947	21.892546	-0.613599	-0.208837	-0.404762	25.430412	19.338588	39.073733	21.070001	21.850001	22.6875	19.2	24.9
RCL	2009-11-04	20.639999	21.059999	20.120001	20.389999	17.133875	4,962,500	20.5525	20.209015	21.059999	20.120001	20.478	22.224	22.0802	1.556884	21.142186	21.781246	21.277893	1.309999	1.180221	1.234985	23.277383	down	21.142186	21.781246	-0.63906	-0.294881	-0.344179	25.337769	19.110231	42.802718	21.070001	21.83	22.6875	19.26	24.93
RCL	2009-11-05	20.91	21.52	20.75	21.52	18.083418	3,521,800	21.175	20.380757	21.52	20.380757	20.512	22.0695	22.1152	1.457812	21.200311	21.761895	21.287387	1.130001	1.176634	1.224487	23.277383	down	21.200311	21.761895	-0.561583	-0.348222	-0.213362	24.985124	19.153876	48.765302	20.79	21.83	22.6875	19.265	26.15
RCL	2009-11-06	20.92	21.790001	20.91	21.23	17.839729	3,774,200	21.2125	20.777879	21.790001	20.777879	20.712	21.9425	22.1494	1.411785	21.204879	21.722495	21.285137	0.880001	1.155446	1.190038	23.277383	down	21.204879	21.722495	-0.517616	-0.382101	-0.135516	24.766069	19.118931	47.399656	20.370001	21.83	22.675	19.265	25.93
RCL	2009-11-09	21.93	22.9	21.84	22.77	19.133804	4,279,700	22.36	20.995189	22.9	20.995189	21.132	21.8935	22.2142	1.361873	21.445667	21.800088	21.343367	1.67	1.1922	1.238035	23.277383	down	21.445667	21.800088	-0.354421	-0.376565	0.022143	24.617246	19.169754	54.660849	20.925001	21.83	22.54	19.265	26.889999
RCL	2009-11-10	22.41	22.66	22.049999	22.5	18.906914	3,101,300	22.405	21.677595	22.66	21.677595	21.682	21.8635	22.2826	1.340335	21.607872	21.851933	21.388725	0.720001	1.158472	1.186231	23.277383	down	21.607872	21.851933	-0.244062	-0.350064	0.106003	24.54417	19.18283	53.272339	20.925001	21.83	22.54	19.265	26.190001
RCL	2009-11-11	22.879999	23.360001	22.67	22.9	19.243038	2,443,000	22.9525	22.041297	23.360001	22.041297	22.184	21.8275	22.375	1.299728	21.806661	21.929568	21.447991	0.860001	1.137152	1.153608	23.277383	down	21.806661	21.929568	-0.122907	-0.304633	0.181726	24.426957	19.228043	55.092349	21.155001	21.83	22.54	19.265	25.58
RCL	2009-11-12	23.15	23.200001	22.26	22.33	18.764065	3,997,500	22.735	22.496899	23.200001	22.26	22.346	21.7465	22.4638	1.207713	21.887174	21.95923	21.482579	0.940001	1.12307	1.132247	23.277383	down	21.887174	21.95923	-0.072055	-0.258117	0.186062	24.161926	19.331073	51.985086	21.155001	21.83	22.4725	19.265	25.92
RCL	2009-11-13	22.92	23.639999	22.809999	23.120001	19.427914	4,666,500	23.1225	22.615949	23.639999	22.615949	22.724	21.762	22.5598	1.223961	22.07684	22.045213	21.546792	1.309999	1.136422	1.150023	23.277383	down	22.07684	22.045213	0.031627	-0.200168	0.231796	24.209922	19.314078	55.713274	21.295	21.745001	22.4725	19.265	26.09
RCL	2009-11-16	23.860001	24.25	23.59	24.07	20.2262	4,581,800	23.9425	22.869225	24.25	22.869225	22.984	21.7815	22.663	1.258739	22.38348	22.195197	21.645741	1.129999	1.135963	1.14802	20.475939	up	22.38348	22.195197	0.188283	-0.122478	0.310761	24.298978	19.264022	59.759628	22.185001	21.600001	22.52	19.265	26.35
RCL	2009-11-17	23.9	23.9	23.309999	23.43	19.688416	3,528,000	23.635	23.405862	23.9	23.309999	23.17	21.7895	22.742	1.269163	22.544483	22.286664	21.715712	0.760001	1.109109	1.109218	20.475939	up	22.544483	22.286664	0.257819	-0.046419	0.304238	24.327825	19.251175	56.044572	22.5	21.600001	22.5925	19.635	26.379999
RCL	2009-11-18	23.85	23.940001	23.379999	23.799999	19.999327	2,698,100	23.7425	23.520431	23.940001	23.379999	23.35	21.866	22.7966	1.343579	22.737639	22.398763	21.797449	0.560002	1.069887	1.054297	20.49711	up	22.737639	22.398763	0.338877	0.030641	0.308236	24.553158	19.178842	57.682456	22.58	21.600001	22.805	19.635	25.940001
RCL	2009-11-19	23.280001	23.35	22.719999	23.25	19.537149	2,427,300	23.15	23.631465	23.631465	22.719999	23.534	21.879	22.83	1.356225	22.816464	22.461817	21.854412	1.08	1.070609	1.056867	20.49711	up	22.816464	22.461817	0.354647	0.095442	0.259205	24.59145	19.16655	54.435341	23.045	21.600001	22.97	20.09	25.85
RCL	2009-11-20	23.34	23.59	23.15	23.549999	19.78924	5,907,700	23.4075	23.390733	23.59	23.15	23.62	21.9315	22.873	1.40111	22.929316	22.542423	21.920905	0.44	1.025566	0.99518	20.49711	up	22.929316	22.542423	0.386892	0.153732	0.23316	24.733719	19.129281	55.893807	23.15	21.600001	23.2425	20.21	25.450001
RCL	2009-11-23	24.25	24.35	23.73	24.08	20.234604	2,715,600	24.1025	23.399116	24.35	23.399116	23.622	22.078	22.9196	1.466739	23.106344	22.656318	22.005576	0.800001	1.009454	0.975662	21.113013	up	23.106344	22.656318	0.450026	0.212991	0.237035	25.011477	19.144523	58.42564	23.305	21.650001	23.3775	20.26	25.280001
RCL	2009-11-24	24.33	24.35	23.530001	23.85	20.041336	2,342,200	24.015	23.750808	24.35	23.530001	23.706	22.2275	22.922	1.48828	23.220753	22.744739	22.077906	0.819999	0.995921	0.960096	21.113013	up	23.220753	22.744739	0.476014	0.265595	0.210418	25.20406	19.25094	56.899207	23.305	21.650001	23.3775	20.26	25.799999
RCL	2009-11-25	24.360001	25	24.200001	24.889999	20.915255	3,509,700	24.6125	23.882904	25	23.882904	23.924	22.484	22.944	1.482691	23.47756	22.903647	22.188184	1.15	1.006927	0.979086	21.662741	up	23.47756	22.903647	0.573913	0.327259	0.246654	25.449382	19.518618	61.763721	23.86	21.975001	23.707499	20.43	25.889999
RCL	2009-11-27	23.639999	24.33	23.42	24.139999	20.285019	1,727,500	23.8825	24.247702	24.33	23.42	24.101999	22.6235	22.9592	1.501512	23.579473	22.995229	22.264726	1.469999	1.040004	1.028178	21.662741	up	23.579473	22.995229	0.584245	0.378656	0.205589	25.626525	19.620475	56.786233	23.86	21.975001	23.515	20.575	25.24
RCL	2009-11-30	24.190001	24.67	23.66	24.57	20.646357	6,444,400	24.2725	24.065101	24.67	23.66	24.306	22.8405	22.9814	1.450127	23.731862	23.111878	22.355129	1.01	1.037861	1.02636	21.662741	up	23.731862	23.111878	0.619984	0.426922	0.193062	25.740754	19.940246	58.834574	23.86	21.975001	23.31	20.575	25.700001
RCL	2009-12-01	24.889999	25.139999	24.389999	24.51	20.59594	3,632,600	24.732499	24.168801	25.139999	24.168801	24.392	23.0325	23.0068	1.401003	23.851576	23.215443	22.439634	0.75	1.017299	0.998724	21.768827	up	23.851576	23.215443	0.636133	0.468764	0.167369	25.834506	20.230494	58.418475	23.929999	22.045	23.295	20.59	25.91
RCL	2009-12-02	24.790001	25.190001	24.74	25.059999	21.058107	3,415,100	24.945	24.45065	25.190001	24.45065	24.633999	23.298	23.0286	1.240109	24.037487	23.352077	22.542393	0.680001	0.993206	0.966852	22.064446	up	24.037487	23.352077	0.68541	0.512093	0.173317	25.778217	20.817783	61.132105	23.955	22.070001	22.730001	20.59	26.02
RCL	2009-12-03	25.360001	25.5	25	25.09	21.083313	3,015,900	25.2375	24.697825	25.5	24.697825	24.674	23.533	23.042	1.097121	24.199412	23.480812	22.642299	0.5	0.957977	0.920166	22.489501	up	24.199412	23.480812	0.7186	0.553395	0.165206	25.727242	21.338758	61.28054	24.325	22.225001	22.6125	20.59	25.67
RCL	2009-12-04	25.4	25.59	24.559999	25.299999	21.259779	4,186,600	25.2125	24.967663	25.59	24.559999	24.906	23.722	23.0672	1.056945	24.368733	23.615566	22.746523	1.030001	0.963122	0.93115	22.489501	up	24.368733	23.615566	0.753167	0.593349	0.159818	25.835889	21.60811	62.364009	24.505	22.270001	22.0825	20.59	26.540001
RCL	2009-12-07	25.73	26.08	25.459999	25.559999	21.478256	2,924,100	25.7075	25.090081	26.08	25.090081	25.103999	23.9385	23.1096	0.958514	24.552005	23.759598	22.856855	0.780001	0.950042	0.916035	23.021894	up	24.552005	23.759598	0.792406	0.63316	0.159246	25.855528	22.021471	63.71771	24.75	22.515001	22.0825	20.76	27.459999
RCL	2009-12-08	25.17	25.27	24.360001	24.620001	20.68837	3,744,900	24.855001	25.39879	25.39879	24.360001	25.126	24.031	23.1158	0.928614	24.562466	23.823332	22.925998	1.199998	0.967896	0.944431	23.021894	up	24.562466	23.823332	0.739134	0.654355	0.084779	25.888229	22.173771	55.89068	24.75	22.515001	21.99	20.955	27.129999
RCL	2009-12-09	25	25.01	24.049999	24.700001	20.755594	4,680,700	24.69	25.126895	25.126895	24.049999	25.054	24.141	23.125	0.865897	24.583625	23.88827	22.995567	0.960001	0.967332	0.945988	23.021894	up	24.583625	23.88827	0.695355	0.662555	0.0328	25.872794	22.409206	56.38176	24.75	22.515001	21.9275	21.400001	27.620001
RCL	2009-12-10	25.049999	25.200001	24.709999	24.9	20.923658	2,988,400	24.965	24.908448	25.200001	24.709999	25.016	24.241	23.1414	0.829768	24.632298	23.963213	23.07025	0.5	0.933951	0.901389	23.021894	up	24.632298	23.963213	0.669085	0.663861	0.005224	25.900535	22.581464	57.651126	24.87	23.100001	21.460001	21.42	26.98
RCL	2009-12-11	25.16	25.23	24.690001	24.93	20.948874	1,980,200	25.0025	24.936724	25.23	24.690001	24.942	24.371	23.1784	0.70958	24.678098	24.034827	23.143182	0.539999	0.905812	0.86525	23.021894	up	24.678098	24.034827	0.643271	0.659743	-0.016472	25.79016	22.95184	57.84928	25.065	23.415	21.450001	21.42	26.57
RCL	2009-12-14	25.440001	26.24	25.280001	26.15	21.974039	2,160,700	25.777501	24.969612	26.24	24.969612	25.06	24.5225	23.2484	0.750697	24.904545	24.191507	23.261096	1.31	0.934682	0.909725	23.030824	up	24.904545	24.191507	0.713038	0.670402	0.042636	26.023894	23.021106	65.01781	25.145	23.575	21.31	21.42	25.42
RCL	2009-12-15	25.98	26.120001	25.82	25.93	21.789173	1,556,900	25.9625	25.373556	26.120001	25.373556	25.322	24.6155	23.2962	0.804942	25.062307	24.320284	23.365759	0.33	0.891491	0.851753	23.414742	up	25.062307	24.320284	0.742023	0.684726	0.057297	26.225383	23.005616	62.939103	25.145	24.04	21.100001	21.42	25.190001
RCL	2009-12-16	26.83	27.389999	26.66	26.889999	22.595869	5,152,300	26.9425	25.668028	27.389999	25.668028	25.76	24.7885	23.3544	0.902629	25.34349	24.510633	23.503965	1.459999	0.932098	0.912577	24.287267	up	25.34349	24.510633	0.832857	0.714353	0.118505	26.593758	22.983241	67.779936	25.719999	24.719999	21.3775	21.42	25.16
RCL	2009-12-17	26.68	26.700001	26.08	26.190001	22.007656	3,413,100	26.412501	26.305264	26.700001	26.08	26.018	24.908	23.4062	0.922854	25.473723	24.635031	23.609299	0.809999	0.923377	0.90232	24.287267	up	25.473723	24.635031	0.838692	0.73922	0.099472	26.753707	23.062292	61.474569	25.719999	24.825	21.3775	21.42	25.43
RCL	2009-12-18	25.110001	25.65	24.459999	25.58	21.495066	6,022,700	25.2	26.358882	26.358882	24.459999	26.148	25.0245	23.4256	0.846438	25.490073	24.705029	23.686582	1.730002	0.980993	0.985088	24.287267	up	25.490073	24.705029	0.785045	0.748385	0.036659	26.717376	23.331623	56.538598	25.719999	24.825	21.492501	21.42	25.99
RCL	2009-12-21	25.870001	26.120001	25.299999	25.92	21.780777	2,695,500	25.8025	25.779441	26.120001	25.299999	26.102	25.143	23.4686	0.793381	25.556216	24.795026	23.774167	0.820002	0.969494	0.968579	24.287267	up	25.556216	24.795026	0.761189	0.750946	0.010243	26.729762	23.556238	58.536947	25.719999	25.054999	21.492501	21.42	26.09
RCL	2009-12-22	26	26.18	25.809999	26.09	21.923624	1,309,000	26.02	25.790971	26.18	25.790971	26.134	25.2435	23.5154	0.778813	25.638336	24.89095	23.864984	0.370001	0.926673	0.908721	24.287267	up	25.638336	24.89095	0.747386	0.750234	-0.002848	26.801127	23.685873	59.538704	25.924999	25.054999	21.520001	21.42	26.6
RCL	2009-12-23	26.559999	26.67	26.23	26.35	22.142101	1,857,900	26.4525	25.905485	26.67	25.905485	26.026	25.3685	23.5804	0.743196	25.747823	24.999028	23.962435	0.58	0.90191	0.875849	24.287267	up	25.747823	24.999028	0.748795	0.749946	-0.001151	26.854891	23.882109	61.087174	25.924999	25.054999	21.892501	21.515	27.6
RCL	2009-12-24	26.309999	26.709999	26.309999	26.379999	22.167311	200,100	26.427499	26.178992	26.709999	26.178992	26.064	25.443	23.6356	0.767004	25.845081	25.101322	24.057242	0.4	0.86606	0.828264	24.287267	up	25.845081	25.101322	0.743759	0.748709	-0.00495	26.977008	23.908991	61.271342	25.924999	25.054999	22.05	21.68	27.389999
RCL	2009-12-28	26.68	26.85	25.860001	25.940001	21.797577	1,709,700	26.332501	26.303246	26.85	25.860001	26.136	25.533	23.6754	0.709515	25.859684	25.163447	24.131076	0.989999	0.874913	0.844438	24.287267	up	25.859684	25.163447	0.696237	0.738214	-0.041977	26.95203	24.11397	57.009506	25.924999	25.054999	22.09	21.985001	25.190001
RCL	2009-12-29	26.389999	26.4	25.66	25.85	21.721949	2,092,200	26.075	26.317873	26.4	25.66	26.122	25.597	23.7362	0.674966	25.858194	25.214302	24.198484	0.74	0.865276	0.833994	24.287267	up	25.858194	25.214302	0.643892	0.71935	-0.075458	26.946933	24.247067	56.149178	25.924999	25.27	22.3225	21.985001	25.209999

Subsets and Splits

No community queries yet

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