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	2010-10-15	34.91	35.02	34.150002	34.77	29.217493	2,592,300	34.712501	34.36937	35.02	34.150002	34.411999	32.519	29.2494	1.391621	33.453787	31.938126	30.425541	0.869998	1.010475	0.990869	31.644003	up	33.453787	31.938126	1.515661	1.394246	0.121415	35.302241	29.735758	68.733866	33.444999	32.024999	26.7225	26.04	41.639999
RCL	2010-10-18	34.490002	35	34.43	34.990002	29.402361	2,230,600	34.727501	34.540935	35	34.43	34.658	32.7055	29.363	1.462166	33.690128	32.164191	30.60454	0.57	0.979012	0.948782	31.868655	up	33.690128	32.164191	1.525937	1.420584	0.105353	35.629832	29.781167	69.591903	33.714998	32.174999	26.75	26.04	40.43
RCL	2010-10-19	33.740002	33.990002	32.849998	33.07	27.788969	3,641,100	33.412501	34.634218	34.634218	32.849998	34.464	32.766	29.4496	1.450326	33.594723	32.231288	30.701225	2.140004	1.06194	1.067904	31.868655	up	33.594723	32.231288	1.363436	1.409155	-0.045719	35.666652	29.865348	55.32282	33.714998	32.174999	26.969999	26.089999	41.959999
RCL	2010-10-20	33.240002	34.310001	33.189999	34.009998	28.578863	2,390,800	33.6875	34.023359	34.310001	33.189999	34.278	32.928	29.5674	1.395559	33.658612	32.363044	30.83098	1.240001	1.074659	1.085114	31.868655	up	33.658612	32.363044	1.295568	1.386437	-0.09087	35.719117	30.136882	59.68147	33.929999	32.174999	27.315	26.105	41.380001
RCL	2010-10-21	34.34	34.810001	33.759998	34.16	28.704908	2,399,800	34.2675	33.85543	34.810001	33.759998	34.2	33.118	29.7204	1.281556	33.735748	32.496152	30.96153	1.050003	1.072898	1.081603	31.868655	up	33.735748	32.496152	1.239597	1.357069	-0.117473	35.681111	30.554888	60.346291	34.009998	32.209999	27.6325	26.430001	40.900002
RCL	2010-10-22	34.52	34.990002	34.209999	34.869999	29.301525	1,946,100	34.6475	34.061465	34.990002	34.061465	34.22	33.26	29.8978	1.311644	33.910248	32.671992	31.114803	0.830002	1.055548	1.056442	31.868655	up	33.910248	32.671992	1.238256	1.333307	-0.09505	35.883288	30.636712	63.420826	34.009998	32.484999	27.67	26.49	40.25
RCL	2010-10-25	35.450001	36.119999	35.130001	35.150002	29.536812	4,151,500	35.462501	34.354482	36.119999	34.354482	34.252	33.4425	30.0868	1.307794	34.10098	32.855549	31.273047	1.25	1.069437	1.075798	32.397605	up	34.10098	32.855549	1.245431	1.315732	-0.0703	36.058088	30.826912	64.58696	34.484999	33.06	27.785	26.705	41.549999
RCL	2010-10-26	38.599998	40.93	38.25	40.23	33.805584	13,878,400	39.5025	34.908492	40.93	34.908492	35.684	33.875	30.3734	1.937936	35.043906	33.401804	31.6243	5.779998	1.405906	1.546218	34.951345	up	35.043906	33.401804	1.642102	1.381006	0.261096	37.750871	29.999128	78.178809	36.889999	35.465	28.315001	27.235001	42.209999
RCL	2010-10-27	40.200001	40.209999	39.049999	39.57	33.250969	5,863,900	39.7575	37.205496	40.209999	37.205496	36.796	34.267	30.6252	2.249152	35.740228	33.858708	31.935896	1.180001	1.38977	1.509596	35.10121	up	35.740228	33.858708	1.881521	1.481109	0.400412	38.765304	29.768695	74.194508	36.889999	35.465	29.315	27.835001	42.639999
RCL	2010-10-28	40.279999	40.290001	39.200001	39.970001	33.587093	2,863,700	39.935001	38.481498	40.290001	38.481498	37.958	34.689	30.877	2.487722	36.390962	34.311396	32.250959	1.09	1.368358	1.467637	35.34209	up	36.390962	34.311396	2.079566	1.6008	0.478766	39.664443	29.713556	75.02525	36.889999	35.465	29.46	27.835001	42.419998
RCL	2010-10-29	39.779999	40.209999	39.450001	39.540001	33.225761	3,311,800	39.745	39.208249	40.209999	39.208249	38.892001	35.068	31.1502	2.623761	36.87543	34.6987	32.536803	0.759998	1.324904	1.396873	35.639381	up	36.87543	34.6987	2.17673	1.715986	0.460744	40.315523	29.820477	72.329608	36.889999	35.785	29.535	27.835001	42.889999
RCL	2010-11-01	39.279999	39.48	38.619999	39.25	32.982071	4,307,500	39.1575	39.476625	39.48	38.619999	39.712	35.4665	31.4262	2.623402	37.240748	35.035833	32.800066	0.920002	1.295982	1.349186	35.639381	up	37.240748	35.035833	2.204915	1.813772	0.391143	40.713303	30.219696	70.490113	37.06	35.785	29.535	27.835001	43.389999
RCL	2010-11-02	39.43	39.880001	38.889999	39.689999	33.351803	2,476,100	39.4725	39.317062	39.880001	38.889999	39.604	35.8085	31.7198	2.708807	37.617556	35.380586	33.07026	0.990002	1.274126	1.313267	35.639381	up	37.617556	35.380586	2.23697	1.898411	0.338558	41.226114	30.390885	71.667461	37.344999	35.785	29.535	27.835001	43.59
RCL	2010-11-03	39.580002	40.98	39.459999	40.959999	34.418999	4,267,000	40.245	39.394781	40.98	39.394781	39.882	36.2085	32.0602	2.852876	38.131778	35.793876	33.379661	1.520001	1.291689	1.333941	36.218177	up	38.131778	35.793876	2.337902	1.98631	0.351592	41.914251	30.502749	74.79345	37.595	35.925001	29.5525	27.835001	43.380001
RCL	2010-11-04	41.549999	42.43	41.450001	42.240002	35.494591	6,189,600	41.917501	39.81989	42.43	39.81989	40.336	36.6885	32.4182	3.023382	38.763813	36.271367	33.727125	1.470001	1.304425	1.347547	37.89736	up	38.763813	36.271367	2.492446	2.087537	0.404909	42.735263	30.641736	77.489229	38.780001	36.650001	29.69	27.835001	42
RCL	2010-11-05	42.580002	42.880001	42.34	42.880001	36.032391	2,841,200	42.670001	40.868695	42.880001	40.868695	41.004	37.132	32.7924	3.251739	39.397072	36.760895	34.086062	0.639999	1.256966	1.276792	38.779624	up	39.397072	36.760895	2.636177	2.197265	0.438912	43.635479	30.628521	78.714968	40.565001	36.875001	29.74	27.835001	41.549999
RCL	2010-11-08	42.540001	42.950001	42.34	42.889999	36.040779	2,228,800	42.68	41.769348	42.950001	41.769348	41.732	37.5885	33.1444	3.39131	39.934446	37.214903	34.431314	0.610001	1.210755	1.210113	39.014662	up	39.934446	37.214903	2.719543	2.30172	0.417822	44.37112	30.80588	78.734449	40.785	36.910001	29.855	28.115	40.720001
RCL	2010-11-09	43.02	43.310001	41.880001	42.290001	35.536613	2,137,500	42.625001	42.224674	43.310001	41.880001	42.252	38.001	33.4998	3.438389	40.296839	37.590836	34.739498	1.43	1.226415	1.232102	39.014662	up	40.296839	37.590836	2.706002	2.382577	0.323426	44.877777	31.124223	74.337438	40.965	37.515	29.7475	28.115	41.169998
RCL	2010-11-10	42.299999	42.299999	41.119999	42.02	35.309719	2,727,500	41.934999	42.424837	42.424837	41.119999	42.464001	38.355	33.849	3.470963	40.561941	37.918923	35.025008	1.18	1.2231	1.226891	39.014662	up	40.561941	37.918923	2.643018	2.434665	0.208353	45.296927	31.413074	72.378579	40.965	37.785	29.955	28.215	42.41
RCL	2010-11-11	41.470001	42.310001	41.419998	42.060001	35.343334	2,307,600	41.815	42.179918	42.310001	41.419998	42.428	38.7305	34.1636	3.443782	40.792411	38.225669	35.30089	0.890003	1.199307	1.193203	39.014662	up	40.792411	38.225669	2.566742	2.46108	0.105662	45.618065	31.842935	72.49422	40.965	37.785	30.225001	28.325001	43.200001
RCL	2010-11-12	41.810001	42.369999	40.77	41.240002	34.654278	2,411,300	41.547501	41.997459	42.369999	40.77	42.100001	39.054	34.4402	3.354903	40.861271	38.448953	35.533796	1.599999	1.227928	1.233882	39.014662	up	40.861271	38.448953	2.412318	2.451328	-0.03901	45.763806	32.344194	66.360804	41.1	38	30.575	28.345	46.630001
RCL	2010-11-15	41.619999	41.799999	40.990002	41.009998	34.461014	1,544,500	41.355	41.77248	41.799999	40.990002	41.724	39.355	34.695	3.239151	40.884152	38.63866	35.748549	0.809997	1.198076	1.191494	39.014662	up	40.884152	38.63866	2.245492	2.410161	-0.164668	45.833303	32.876697	64.7071	41.385	38.08	31.4425	28.895001	46.299999
RCL	2010-11-16	40.52	41.099998	39.82	40.25	33.82238	2,085,600	40.4225	41.56374	41.56374	39.82	41.316	39.714	34.9628	2.884369	40.786591	38.758019	35.925077	1.279998	1.203927	1.200344	39.014662	up	40.786591	38.758019	2.028572	2.333843	-0.305271	45.482738	33.945262	59.436489	41.565001	38.08	31.537501	28.895001	46.299999
RCL	2010-11-17	40.360001	42.189999	40.16	42.099998	35.376938	2,429,100	41.2025	40.99312	42.189999	40.16	41.332	40.1185	35.2522	2.595107	40.988653	39.005573	36.167231	2.029999	1.262932	1.28331	39.014662	up	40.988653	39.005573	1.983081	2.263691	-0.28061	45.308715	34.928286	66.573866	41.565001	38.08	31.537501	28.895001	46.810001
RCL	2010-11-18	42.950001	43.189999	42.34	42.41	35.63744	2,356,700	42.7225	41.09781	43.189999	41.09781	41.402	40.531	35.5174	2.227828	41.207322	39.257752	36.412045	1.090001	1.25058	1.263979	39.014662	up	41.207322	39.257752	1.94957	2.200866	-0.251297	44.986657	36.075343	67.602573	41.565001	38.08	31.9775	29.334999	46.189999
RCL	2010-11-19	42.439999	42.490002	41.779999	42.290001	35.536613	1,551,800	42.25	41.910155	42.490002	41.779999	41.611999	40.902	35.7772	1.815076	41.373888	39.482363	36.642553	0.710003	1.211967	1.208581	39.014662	up	41.373888	39.482363	1.891525	2.138998	-0.247473	44.532152	37.271849	66.746265	41.565001	38.08	32.377499	29.334999	46.68
RCL	2010-11-22	41.919998	42.02	41.400002	41.639999	34.990402	2,413,500	41.745	42.080078	42.080078	41.400002	41.738	41.2265	36.0074	1.21284	41.414828	39.642188	36.838531	0.889999	1.18897	1.176723	39.014662	up	41.414828	39.642188	1.77264	2.065726	-0.293087	43.652181	38.800819	62.153696	41.505	38.08	32.734999	29.334999	46.700001
RCL	2010-11-23	40.68	40.689999	40.110001	40.43	33.973633	2,115,300	40.4775	41.912539	41.912539	40.110001	41.774	41.2365	36.2154	1.204991	41.263316	39.700545	36.979373	1.529998	1.213329	1.21205	39.014662	up	41.263316	39.700545	1.562771	1.965135	-0.402364	43.646482	38.826518	54.619583	41.505	38.08	32.944999	29.334999	47
RCL	2010-11-24	40.689999	42.02	40.689999	41.959999	35.259304	1,495,900	41.339999	41.195019	42.02	40.689999	41.746	41.356	36.4658	1.148195	41.370498	39.867912	37.174692	1.59	1.240234	1.249845	39.014662	up	41.370498	39.867912	1.502586	1.872626	-0.370039	43.65239	39.05961	61.049038	41.505	38.25	32.944999	29.334999	47.73
RCL	2010-11-26	41.130001	41.580002	40.75	41.380001	34.771923	482,100	41.210001	41.267509	41.580002	40.75	41.54	41.4265	36.701	1.100929	41.37196	39.979918	37.339606	1.209999	1.238074	1.245861	39.014662	up	41.37196	39.979918	1.392042	1.776509	-0.384467	43.628359	39.224641	57.711051	41.505	38.535	33.052499	29.334999	48.389999
RCL	2010-11-29	40.869999	41.02	39.900002	40.900002	34.368576	1,500,500	40.672501	41.238755	41.238755	39.900002	41.262	41.4945	36.9166	1.017083	41.299351	40.048073	37.479229	1.479999	1.255355	1.269275	39.014662	up	41.299351	40.048073	1.251279	1.671463	-0.420184	43.528666	39.460334	55.029418	41.505	38.76	33.109999	29.334999	48.91
RCL	2010-11-30	39.830002	40.59	39.73	40.25	33.82238	2,672,200	40.100001	40.955628	40.955628	39.73	40.984	41.5445	37.0964	0.920975	41.137913	40.06303	37.587887	1.170002	1.249258	1.259347	39.014662	up	41.137913	40.06303	1.074882	1.552147	-0.477264	43.38645	39.70255	51.537058	41.46	39.220001	33.247498	29.334999	47.860001
RCL	2010-12-01	41.34	41.619999	40.68	41.549999	34.914772	1,882,400	41.2975	40.527814	41.619999	40.527814	41.208	41.6375	37.2902	0.811223	41.20131	40.173176	37.743264	1.369999	1.257882	1.270413	39.014662	up	41.20131	40.173176	1.028134	1.447344	-0.41921	43.259946	40.015054	57.36486	41.46	40.780001	33.772499	29.81	47.990002
RCL	2010-12-02	41.669998	42.66	41.669998	42.209999	35.469383	2,222,400	42.052499	40.912657	42.66	40.912657	41.258	41.7	37.519	0.804402	41.356493	40.324052	37.91843	1.110001	1.247319	1.254371	39.014662	up	41.356493	40.324052	1.032441	1.364364	-0.331922	43.308805	40.091195	59.995091	41.195	40.965	36.1775	32.215	47.959999
RCL	2010-12-03	42.290001	42.68	41.939999	42.639999	35.830715	1,171,700	42.3875	41.482578	42.68	41.482578	41.51	41.72	37.7646	0.823286	41.553956	40.495603	38.10359	0.740001	1.211082	1.202934	39.014662	up	41.553956	40.495603	1.058352	1.303161	-0.244809	43.366572	40.073428	61.654853	41.205	40.965	36.1775	32.215	47.860001
RCL	2010-12-06	42.509998	42.650002	42.080002	42.419998	35.645847	1,005,200	42.415	41.935039	42.650002	41.935039	41.813999	41.697	37.9724	0.795117	41.687193	40.638151	38.272861	0.57	1.165291	1.139641	39.014662	up	41.687193	40.638151	1.049042	1.252337	-0.203296	43.287234	40.106766	60.276931	41.205	40.965	36.1775	32.215	48.369999
RCL	2010-12-07	43.09	43.5	42.700001	42.889999	36.040779	1,363,000	43.045	42.175019	43.5	42.175019	42.341999	41.697	38.2002	0.795117	41.87224	40.804955	38.453925	1.080002	1.159199	1.133677	39.698969	up	41.87224	40.804955	1.067285	1.215327	-0.148042	43.287234	40.106766	62.219531	41.615	41.06	36.337499	32.215	47.810001
RCL	2010-12-08	43.110001	43.490002	42.900002	43.389999	36.460938	1,288,400	43.222501	42.61001	43.490002	42.61001	42.709999	41.752	38.4364	0.872567	42.105741	40.99644	38.647496	0.600003	1.119256	1.08031	39.954073	up	42.105741	40.99644	1.109302	1.194122	-0.08482	43.497135	40.006865	64.223952	41.615	41.195	36.4225	32.215	49.959999
RCL	2010-12-09	43.419998	44.099998	43.27	43.59	36.629002	1,554,000	43.594999	42.916255	44.099998	42.916255	42.985999	41.8305	38.6736	0.9638	42.334089	41.188555	38.84132	0.829998	1.098595	1.055278	40.519164	up	42.334089	41.188555	1.145534	1.184404	-0.038871	43.758099	39.902901	65.02332	41.914999	41.779999	36.564999	32.215	49.529999
RCL	2010-12-10	43.32	43.849998	43.040001	43.380001	36.452541	1,633,600	43.3975	43.255627	43.849998	43.040001	43.133999	41.8965	38.9106	1.023679	42.494998	41.350884	39.019308	0.809997	1.077981	1.03075	40.519164	up	42.494998	41.350884	1.144114	1.176346	-0.032232	43.943857	39.849142	63.420971	41.914999	41.914999	36.76	32.24	48.59
RCL	2010-12-13	43.560001	43.630001	42	42	35.292915	2,340,900	42.797501	43.326564	43.630001	42	43.05	41.9345	39.1114	1.012066	42.418845	41.398967	39.136197	1.630001	1.117411	1.090675	40.519164	up	42.418845	41.398967	1.019878	1.145053	-0.125175	43.958632	39.910367	54.003083	42.389999	41.914999	37.715001	32.965	47.48
RCL	2010-12-14	42.34	42.419998	41.240002	41.549999	34.914772	2,384,700	41.8875	43.062032	43.062032	41.240002	42.782	41.9615	39.3168	0.99313	42.285176	41.410155	39.230856	1.179996	1.121881	1.099607	40.519164	up	42.285176	41.410155	0.875022	1.091046	-0.216025	43.94776	39.975239	51.326498	42.67	41.914999	38.720001	33.190001	48.220001
RCL	2010-12-15	41.759998	41.93	40.639999	40.720001	34.217319	2,464,400	41.2625	42.474766	42.474766	40.639999	42.248	41.985	39.4742	0.955342	42.04438	41.359032	39.289254	1.290001	1.13389	1.118647	40.519164	up	42.04438	41.359032	0.685348	1.009907	-0.324559	43.895684	40.074316	46.726343	42.369999	41.914999	38.847501	33.455	47.759998
RCL	2010-12-16	41.060001	41.369999	40.549999	41.169998	34.595467	2,244,900	41.037499	41.868633	41.868633	40.549999	41.764	41.9385	39.6384	0.971939	41.90986	41.34503	39.363009	0.82	1.111469	1.088782	40.519164	up	41.90986	41.34503	0.56483	0.920891	-0.356061	43.882378	39.994621	49.375507	42.324999	41.914999	39.24	33.635	47.580002
RCL	2010-12-17	41.18	42.48	41.169998	42.41	35.63744	2,474,900	41.81	41.453066	42.48	41.169998	41.57	41.9385	39.8338	0.971939	41.986804	41.423916	39.482499	1.310002	1.12565	1.110904	40.519164	up	41.986804	41.423916	0.562888	0.849291	-0.286403	43.882378	39.994621	55.885429	42.324999	41.914999	39.375	33.635	49.5
RCL	2010-12-20	42.93	43.279999	42.18	43.200001	36.301281	2,604,600	42.8975	41.631533	43.279999	41.631533	41.81	41.984	40.0176	1.009822	42.17345	41.555478	39.628283	1.099999	1.123818	1.109814	40.519164	up	42.17345	41.555478	0.617972	0.803027	-0.185055	44.003644	39.964355	59.462004	42.324999	41.914999	39.375	33.635	47.279999
RCL	2010-12-21	44.610001	46.66	44.32	46.630001	39.183548	6,430,600	45.555001	42.264516	46.66	42.264516	42.826	42.2335	40.275	1.443626	42.859073	41.931369	39.90286	3.459999	1.290688	1.344832	41.455504	up	42.859073	41.931369	0.927705	0.827962	0.099742	45.120752	39.346248	70.605148	43.605	43.195	39.55	34.295001	45.549999
RCL	2010-12-22	46.849998	47.360001	46.029999	46.299999	38.906231	2,568,800	46.634999	43.909758	47.360001	43.909758	43.942	42.527	40.5202	1.640892	43.388446	42.254971	40.153728	1.330002	1.293496	1.343349	42.664953	up	43.388446	42.254971	1.133475	0.889065	0.24441	45.808784	39.245215	68.649941	43.955	43.545001	39.7325	34.93	44.900002
RCL	2010-12-23	46.470001	46.73	45.84	46.299999	38.906231	1,161,800	46.335	45.272379	46.73	45.272379	44.968	42.744	40.7474	1.837193	43.836378	42.554603	40.394759	0.89	1.264675	1.298014	42.664953	up	43.836378	42.554603	1.281775	0.967607	0.314168	46.418385	39.069614	68.649941	43.955	43.545001	39.8225	35.005001	45.66
RCL	2010-12-27	46.139999	46.959999	45.830002	46.810001	39.334805	1,067,900	46.435	45.803689	46.959999	45.803689	45.848	43.0155	40.9926	2.017397	44.293858	42.869817	40.646337	1.129997	1.255055	1.281212	42.664953	up	44.293858	42.869817	1.424041	1.058894	0.365147	47.050293	38.980706	70.132395	43.955	43.545001	39.8225	35.005001	45.43
RCL	2010-12-28	46.82	46.93	45.959999	46.189999	38.813808	1,215,100	46.475	46.119345	46.93	45.959999	46.446	43.28	41.221	2.071496	44.585572	43.115757	40.863735	0.970001	1.234694	1.250091	42.694725	up	44.585572	43.115757	1.469815	1.141078	0.328737	47.422991	39.137008	66.043739	43.955	43.545001	39.8225	35.005001	45.029999
RCL	2010-12-29	46.310001	46.880001	46.290001	46.68	39.225555	1,415,800	46.540001	46.297172	46.880001	46.290001	46.456	43.6015	41.4548	2.075454	44.907792	43.379775	41.091824	0.690002	1.195787	1.194082	43.002754	up	44.907792	43.379775	1.528017	1.218466	0.309551	47.752408	39.450592	67.648974	43.955	43.545001	39.8225	35.805	45.360001
RCL	2010-12-30	46.689999	47	46.470001	46.700001	39.242371	1,961,700	46.715	46.418586	47	46.418586	46.536	43.859	41.7274	2.126383	45.183516	43.625717	41.311753	0.529999	1.148231	1.127674	43.351978	up	45.183516	43.625717	1.557799	1.286332	0.271466	48.111766	39.606233	67.716062	44.265	43.545001	39.7925	36.095	46.029999
RCL	2010-12-31	46.889999	47.830002	46.779999	47	39.494453	1,249,400	47.125	46.566793	47.830002	46.566793	46.676	44.0985	41.9872	2.199379	45.462975	43.875664	41.534821	1.130001	1.146929	1.127907	43.92128	up	45.462975	43.875664	1.587311	1.346528	0.240783	48.497257	39.699742	68.762435	45.005001	43.780001	39.7925	36.245001	46.48
RCL	2011-01-03	47.490002	47.82	47.169998	47.73	40.107876	2,375,300	47.5525	46.845897	47.82	46.845897	46.86	44.353	42.2586	2.313271	45.811748	44.161171	41.777769	0.82	1.123577	1.097116	44.203651	up	45.811748	44.161171	1.650578	1.407338	0.24324	48.979542	39.726458	71.207898	46.075001	43.780001	39.8775	36.245001	46.900002
RCL	2011-01-04	48.529999	48.950001	47.599998	48.389999	40.662491	2,341,500	48.367499	47.199198	48.950001	47.199198	47.3	44.6515	42.529	2.432803	46.208402	44.474417	42.037072	1.350003	1.13975	1.122405	44.907785	up	46.208402	44.474417	1.733985	1.472668	0.261318	49.517106	39.785894	73.247099	47.390002	44.340001	40.02	36.245001	47.049999
RCL	2011-01-05	48.25	49.099998	48.209999	48.91	41.099449	2,753,100	48.617499	47.783349	49.099998	47.783349	47.746	44.9525	42.8042	2.571831	46.624033	44.802979	42.306599	0.889999	1.121911	1.099164	45.357506	up	46.624033	44.802979	1.821054	1.542345	0.278709	50.096162	39.808838	74.763655	47.465	44.414999	40.1325	36.280001	47.869999
RCL	2011-01-06	49.130001	49.220001	47.439999	47.860001	40.217125	2,686,400	48.412501	48.200424	49.220001	47.439999	47.978	45.176	42.9568	2.622625	46.814182	45.029425	42.524379	1.780002	1.168917	1.167248	45.357506	up	46.814182	45.029425	1.784757	1.590827	0.19393	50.42125	39.93075	66.55894	47.525002	44.885	40.34	36.555	47.25
RCL	2011-01-07	47.98	48.16	47.200001	47.990002	40.326344	3,003,800	47.832501	48.306462	48.306462	47.200001	48.176	45.396	43.1252	2.666757	46.995077	45.248727	42.738718	0.959999	1.153995	1.146523	45.357506	up	46.995077	45.248727	1.74635	1.621932	0.124418	50.729515	40.062485	67.041206	47.59	44.885	41.12	36.655001	47.150002
RCL	2011-01-10	47.509998	48.139999	47	47.959999	40.301159	1,219,800	47.652499	48.069482	48.139999	47	48.222	45.625	43.285	2.681136	47.143527	45.449562	42.943474	1.139999	1.152995	1.145871	45.357506	up	47.143527	45.449562	1.693965	1.636338	0.057626	50.987272	40.262728	66.801766	47.755001	44.885	41.08	36.655001	47.380001
RCL	2011-01-11	48.139999	48.549999	47.75	47.860001	40.217125	2,237,000	48.075	47.86099	48.549999	47.75	48.116001	45.918	43.4514	2.582522	47.253753	45.628113	43.136279	0.799999	1.127781	1.111284	45.357506	up	47.253753	45.628113	1.62564	1.634199	-0.008558	51.083043	40.752957	65.956248	47.845001	44.885	41.085	36.655001	47.189999
RCL	2011-01-12	48.52	48.650002	48.07	48.369999	40.645679	1,809,800	48.4025	47.967995	48.650002	47.967995	48.008	46.259	43.6338	2.420594	47.425484	45.831216	43.341523	0.790001	1.103654	1.079155	45.357506	up	47.425484	45.831216	1.594268	1.626213	-0.031945	51.100187	41.417813	68.169068	48	44.885	41.085	36.655001	47.16
RCL	2011-01-13	48.23	48.389999	47.549999	47.810001	40.175114	1,884,000	47.995	48.185248	48.389999	47.549999	47.998	46.6135	43.7962	2.058843	47.48464	45.977792	43.516757	0.84	1.084821	1.05524	45.357506	up	47.48464	45.977792	1.506848	1.60234	-0.095492	50.731187	42.495814	63.303442	48.110001	44.885	41.3375	37.07	44.889999
RCL	2011-01-14	47.970001	49.959999	47.900002	49.959999	41.981762	2,669,400	48.9475	48.090124	49.959999	47.900002	48.392	47.053	43.9762	1.75082	47.865465	46.272771	43.769433	2.149998	1.160905	1.164716	45.435854	up	47.865465	46.272771	1.592694	1.60041	-0.007717	50.554639	43.551361	71.665351	48.48	45.254999	41.405	37.07	43.27
RCL	2011-01-18	49.639999	49.990002	49.290001	49.529999	41.620438	1,400,000	49.6125	48.518812	49.990002	48.518812	48.706	47.409	44.122	1.456119	48.121547	46.514047	43.995338	0.700001	1.127984	1.118244	46.285269	up	48.121547	46.514047	1.6075	1.601828	0.005672	50.321238	44.496762	68.312639	48.495001	45.270001	41.847499	37.369999	43.59
RCL	2011-01-19	49.240002	49.759998	48.380001	48.59	40.830547	2,002,700	48.9925	49.065656	49.759998	48.380001	48.852	47.6785	44.2362	1.088501	48.193616	46.667821	44.175521	1.379997	1.145985	1.144419	46.285269	up	48.193616	46.667821	1.525795	1.586622	-0.060826	49.855502	45.501498	61.53536	48.495001	45.270001	41.914999	37.485	44.150002
RCL	2011-01-20	47.82	47.950001	46.900002	47.48	39.897797	2,864,000	47.537501	49.029078	49.029078	46.900002	48.674	47.721	44.328	1.061671	48.083829	46.727982	44.305108	1.689998	1.184843	1.198977	46.285269	up	48.083829	46.727982	1.355847	1.540467	-0.18462	49.844343	45.597657	54.641574	48.445002	45.270001	42.152499	37.485	43.790001
RCL	2011-01-21	47.66	48.959999	47.540001	48.220001	40.519634	2,098,700	48.095	48.283289	48.959999	47.540001	48.756	47.817	44.4466	1.012064	48.104779	46.838502	44.458633	1.479999	1.205925	1.227079	46.285269	up	48.104779	46.838502	1.266276	1.485629	-0.219352	49.841129	45.792871	58.018237	48.445002	45.270001	42.2925	37.485	41.130001
RCL	2011-01-24	47.959999	48.080002	46.799999	47.759998	40.133091	2,871,800	47.65	48.189145	48.189145	46.799999	48.316	47.89	44.5614	0.947478	48.051736	46.906761	44.588099	1.420002	1.221216	1.246372	46.285269	up	48.051736	46.906761	1.144974	1.417498	-0.272524	49.784957	45.995043	55.264098	48.395001	45.270001	42.142499	37.485	41.18
RCL	2011-01-25	47.09	47.580002	46.439999	47.580002	39.981838	2,631,600	47.172501	47.919572	47.919572	46.439999	47.926	47.9285	44.6718	0.916419	47.979161	46.956631	44.705428	1.319999	1.228272	1.253734	46.285269	up	47.979161	46.956631	1.02253	1.338504	-0.315974	49.761338	46.095662	54.180297	48.215001	45.58	42.119999	37.909999	43.080002
RCL	2011-01-26	48.169998	49.759998	48.110001	49.5	41.595222	5,026,600	48.884999	47.546036	49.759998	47.546036	48.108	48.094	44.837	0.88425	48.213136	47.145029	44.893451	2.179996	1.296253	1.346361	46.285269	up	48.213136	47.145029	1.068108	1.284425	-0.216317	49.8625	46.3255	62.604811	48.215001	46.085001	42.119999	38.179998	42.27
RCL	2011-01-27	47.610001	47.950001	45.73	47.279999	39.729729	13,152,400	47.1425	48.215518	48.215518	45.73	48.068	48.124	44.9624	0.842967	48.069577	47.155027	44.987041	3.77	1.472949	1.588725	46.285269	up	48.069577	47.155027	0.91455	1.21045	-0.2959	49.809934	46.438066	50.941947	47.860001	47.155001	42.119999	38.179998	42.240002
RCL	2011-01-28	47.040001	47.369999	45.450001	45.549999	38.276012	4,669,000	46.3525	47.679009	47.679009	45.450001	47.534	48.0665	45.0684	0.974216	47.681949	47.036136	45.009117	1.919998	1.504881	1.621852	50.118023	down	47.681949	47.036136	0.645814	1.097523	-0.451709	50.014933	46.118067	44.054403	47.720002	47.720002	43.4	39.675	44.009998
RCL	2011-01-31	45.439999	45.799999	44.619999	44.900002	37.729816	4,877,900	45.19	47.015755	47.015755	44.619999	46.962	47.9615	45.1244	1.185474	47.253958	46.877903	45.004838	1.18	1.481675	1.577667	49.942999	down	47.253958	46.877903	0.376054	0.953229	-0.577175	50.332449	45.590551	41.769348	47.189999	47.305001	43.75	40.105	44
RCL	2011-02-01	45.23	46.169998	44.970001	45.66	38.368443	3,337,200	45.5075	46.102877	46.169998	44.970001	46.578	47.858	45.1894	1.292299	47.008733	46.787688	45.030531	1.269996	1.466555	1.5469	49.942999	down	47.008733	46.787688	0.221045	0.806792	-0.585747	50.442598	45.273402	45.339345	47.189999	47.305001	43.75	40.105	43.389999
RCL	2011-02-02	44.869999	45.610001	44.509998	45.43	38.175175	2,621,500	45.105	45.805188	45.805188	44.509998	45.764	47.71	45.2522	1.393685	46.765851	46.687119	45.046196	1.150002	1.443944	1.50721	49.581629	down	46.765851	46.687119	0.078732	0.66118	-0.582448	50.49737	44.922631	44.451168	47.134998	47.25	43.75	40.105	43.5
RCL	2011-02-03	45.290001	45.599998	44.720001	45.029999	37.839054	3,039,800	45.16	45.455094	45.599998	44.720001	45.314	47.516	45.32	1.484915	46.498797	46.564369	45.045561	0.879997	1.403662	1.444489	49.493465	down	46.498797	46.564369	-0.065572	0.51583	-0.581402	50.48583	44.54617	42.877995	47.134998	47.25	43.75	40.105	43.049999
RCL	2011-02-04	45.34	45.689999	44.84	45.360001	38.116344	1,627,300	45.3075	45.307547	45.689999	44.84	45.276	47.391	45.4186	1.557866	46.323598	46.475157	45.057892	0.849999	1.364115	1.38504	49.420118	down	46.323598	46.475157	-0.151559	0.382352	-0.533911	50.506732	44.275269	44.619367	47.134998	47.25	43.75	40.105	41.990002
RCL	2011-02-07	45.599998	46.869999	45.52	46.029999	38.679359	2,256,400	46.004999	45.307523	46.869999	45.307523	45.502	47.293	45.5	1.579697	46.278429	46.442182	45.096014	1.509998	1.374535	1.397535	49.420118	down	46.278429	46.442182	-0.163754	0.273131	-0.436884	50.452394	44.133606	48.080065	47.134998	47.25	43.905	40.105	41.060001
RCL	2011-02-08	46.02	46.599998	45.759998	46.48	39.057484	2,184,100	46.214999	45.656261	46.599998	45.656261	45.666	47.219	45.602	1.581471	46.30944	46.444983	45.150288	0.84	1.336354	1.341782	49.420118	down	46.30944	46.444983	-0.135544	0.191396	-0.32694	50.381942	44.056058	50.32532	46.23	47.25	44.392501	40.34	41.400002
RCL	2011-02-09	46.380001	47.099998	46.029999	46.900002	39.410427	2,212,200	46.6025	45.93563	47.099998	45.93563	45.96	47.171	45.722	1.575549	46.400295	46.478689	45.218904	1.069999	1.317329	1.314604	49.420118	down	46.400295	46.478689	-0.078393	0.137438	-0.215831	50.322099	44.019901	52.394559	45.939999	47.25	44.927501	40.510001	41.950001
RCL	2011-02-10	46.130001	47.07	46.09	47.049999	39.536469	2,304,400	46.585	46.269065	47.07	46.09	46.364	47.105	45.858	1.550122	46.50025	46.521008	45.290712	0.98	1.293234	1.281143	49.420118	down	46.50025	46.521008	-0.020758	0.105799	-0.126557	50.205244	44.004756	53.145222	45.804998	47.25	45.865001	41.355	43.330002
RCL	2011-02-11	46.549999	48.27	46.490002	47.869999	40.22551	2,607,600	47.295	46.427033	48.27	46.427033	46.866	47.108	45.9844	1.551616	46.71098	46.620933	45.39186	1.779998	1.328003	1.331029	49.420118	down	46.71098	46.620933	0.090047	0.102649	-0.012601	50.211231	44.004769	57.12542	46.389999	47.25	45.94	41.654999	41.66
RCL	2011-02-14	47.759998	47.82	46.75	47.25	39.704536	2,026,000	47.395	46.861016	47.82	46.75	47.11	46.9725	46.0852	1.400409	46.793907	46.667531	45.464729	1.119999	1.313145	1.309926	49.420118	down	46.793907	46.667531	0.126376	0.107394	0.018982	49.773318	44.171682	53.42973	46.389999	47.25	46.205001	42.175001	41.650002
RCL	2011-02-15	47	47.720001	46.490002	47.150002	39.620499	2,592,600	47.090001	47.128008	47.720001	46.490002	47.244	46.8535	46.1754	1.266351	46.84869	46.703269	45.530818	1.229999	1.307206	1.301933	49.420118	down	46.84869	46.703269	0.145421	0.114999	0.030422	49.386202	44.320798	52.836011	46.495001	47.25	46.2375	43.735001	41.939999
RCL	2011-02-16	47.48	48.060001	47.189999	47.380001	39.813782	1,979,500	47.5275	47.109005	48.060001	47.109005	47.34	46.793	46.2746	1.206513	46.930431	46.753398	45.603335	0.909999	1.278834	1.26274	49.420118	down	46.930431	46.753398	0.177033	0.127406	0.049627	49.206027	44.379973	54.099396	46.555	47.25	46.320001	43.92	41.59
RCL	2011-02-17	47.09	47.349998	46.91	47.189999	39.654114	1,337,500	47.134999	47.318252	47.349998	46.91	47.368	46.7785	46.3606	1.199545	46.970364	46.785738	45.665557	0.470001	1.221061	1.183466	49.420118	down	46.970364	46.785738	0.184626	0.13885	0.045776	49.17759	44.37941	52.840162	46.895	47.25	46.365001	43.92	40.790001
RCL	2011-02-18	47.119999	47.209999	46.540001	47.16	39.628914	1,473,300	47.0075	47.226626	47.226626	46.540001	47.226	46.7255	46.436	1.155096	46.999539	46.813461	45.724163	0.669998	1.181699	1.132119	49.420118	down	46.999539	46.813461	0.186077	0.148296	0.037782	49.035692	44.415308	52.631859	47.014999	47.25	46.4425	43.92	41.400002
RCL	2011-02-22	44.669998	45.450001	44	44.889999	37.721405	6,082,900	44.7525	47.117063	47.117063	44	46.754	46.582	46.462	1.197315	46.674994	46.670983	45.69145	3.16	1.323006	1.334907	48.729722	down	46.674994	46.670983	0.004012	0.119439	-0.115427	48.976631	44.187369	39.835062	46.135	46.995001	46.4975	43.92	42.209999
RCL	2011-02-23	43.740002	43.77	41.639999	43.27	36.360111	7,115,800	43.105	45.934781	45.934781	41.639999	45.978	46.3665	46.4598	1.38188	46.151149	46.419058	45.596491	3.25	1.460649	1.526416	47.284249	down	46.151149	46.419058	-0.267909	0.041969	-0.309878	49.13026	43.60274	33.563288	44.955	45.815001	46.867499	44.424999	41.259998
RCL	2011-02-24	43.41	43.790001	42.330002	43.59	36.629002	4,648,100	43.280001	44.519891	44.519891	42.330002	45.22	46.071	46.4916	1.306381	45.757126	46.209498	45.517805	1.459999	1.460602	1.519775	47.284249	down	45.757126	46.209498	-0.452372	-0.056899	-0.395473	48.683761	43.458239	35.716296	44.955	45.699999	46.882501	44.725001	40.830002
RCL	2011-02-25	44.02	44.740002	43.950001	44.150002	37.099583	2,919,500	44.215001	43.899946	44.740002	43.899946	44.612	45.9145	46.5436	1.340948	45.509876	46.056943	45.464166	1.150002	1.438416	1.482797	47.284249	down	45.509876	46.056943	-0.547067	-0.154933	-0.392134	48.596396	43.232604	39.416425	44.85	45.699999	46.882501	44.860001	40.75
RCL	2011-02-28	44.759998	44.82	43.150002	43.790001	36.79707	2,812,900	44.13	44.057473	44.82	43.150002	43.938	45.8265	46.605	1.42146	45.24528	45.889021	45.398513	1.669998	1.454958	1.501517	47.284249	down	45.24528	45.889021	-0.643741	-0.252694	-0.391047	48.669421	42.983579	37.905921	44.85	45.699999	46.857501	44.860001	40.509998
RCL	2011-03-01	43.849998	43.849998	40.720001	41.130001	34.561844	6,320,900	42.3875	44.093737	44.093737	40.720001	43.186001	45.638	46.6042	1.76036	44.61216	45.536501	45.23112	3.129997	1.574604	1.664365	47.278096	down	44.61216	45.536501	-0.924341	-0.387024	-0.537317	49.158721	42.117279	29.048132	44.390001	45.24	46.857501	44.860001	40.630001
RCL	2011-03-02	41.299999	41.790001	40.73	41.18	34.603878	4,698,500	41.25	43.240618	43.240618	40.73	42.768001	45.414	46.5796	2.022873	44.084136	45.213798	45.072253	1.060001	1.537846	1.603929	46.071787	down	44.084136	45.213798	-1.129662	-0.535551	-0.594111	49.459746	41.368255	29.38217	44.035	45.24	46.832501	44.860001	39.959999
RCL	2011-03-03	42.73	43.330002	42.470001	43.080002	36.200451	4,353,100	42.902501	42.245309	43.330002	42.245309	42.666001	45.2965	46.5772	2.089062	43.929653	45.055739	44.994125	2.150002	1.581572	1.658536	46.071787	down	43.929653	45.055739	-1.126085	-0.653658	-0.472427	49.474625	41.118376	40.790058	43.965	45.24	46.8975	44.860001	38.560001
RCL	2011-03-04	42.849998	42.93	41.75	42.27	35.519798	3,472,500	42.45	42.573905	42.93	41.75	42.290001	45.1585	46.49	2.196016	43.674322	44.849388	44.887297	1.330002	1.563602	1.625683	46.071787	down	43.674322	44.849388	-1.175065	-0.75794	-0.417126	49.550532	40.766468	37.973684	43.085001	44.495001	47.150001	44.860001	39.700001
RCL	2011-03-07	42.599998	42.98	41.599998	42.240002	35.494591	3,732,100	42.355	42.511952	42.98	41.599998	41.980001	45.0025	46.4088	2.289766	43.453658	44.6561	44.783481	1.380002	1.550488	1.601115	46.071787	down	43.453658	44.6561	-1.202442	-0.84684	-0.355602	49.582033	40.422968	37.869401	42.770001	44.495001	47.507501	44.860001	40.110001
RCL	2011-03-08	42.700001	44.41	42.700001	44.009998	36.981937	5,700,900	43.455	42.433476	44.41	42.433476	42.556	44.9015	46.363	2.286607	43.539248	44.60824	44.753148	2.169998	1.594739	1.658003	46.071787	down	43.539248	44.60824	-1.068992	-0.891271	-0.177722	49.474714	40.328287	47.100417	42.770001	44.495001	47.720002	44.860001	39.07
RCL	2011-03-09	43.799999	44.639999	43.509998	44	36.97353	3,437,500	43.987499	42.944238	44.639999	42.944238	43.12	44.7775	46.3068	2.26363	43.610133	44.563186	44.723613	1.130001	1.561543	1.605203	46.071787	down	43.610133	44.563186	-0.953052	-0.903627	-0.049425	49.304759	40.250241	47.057887	42.770001	44.495001	47.2475	44.860001	38.060001

Subsets and Splits

No community queries yet

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