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	2011-03-10	43.040001	44.419998	42.959999	43.389999	36.460938	3,395,700	43.452499	43.465868	44.419998	42.959999	43.182	44.602	46.2508	2.226166	43.576266	44.476283	44.671315	1.459999	1.55429	1.590682	46.071787	down	43.576266	44.476283	-0.900016	-0.902905	0.002888	49.054332	40.149668	44.422283	42.770001	44.495001	47.2475	44.860001	38.110001
RCL	2011-03-11	42.09	43.860001	42.029999	43.5	36.553391	4,928,300	42.87	43.459184	43.860001	42.029999	43.428	44.4245	46.1872	2.161287	43.564533	44.403966	44.625381	1.830002	1.573984	1.614614	46.071787	down	43.564533	44.403966	-0.839432	-0.89021	0.050778	48.747075	40.101926	45.020282	42.68	44.495001	47.192499	44.860001	37.290001
RCL	2011-03-14	43.119999	43.939999	42.52	43.049999	36.175228	2,675,300	43.157499	43.164592	43.939999	42.52	43.589999	44.1835	46.1142	2.02105	43.485374	44.303672	44.563601	1.419999	1.562985	1.595153	46.071787	down	43.485374	44.303672	-0.818298	-0.875828	0.05753	48.225601	40.141399	42.982788	42.685	44.495001	47.192499	44.860001	37.98
RCL	2011-03-15	40.720001	42.380001	40.5	41.990002	35.284519	4,294,300	41.397501	43.161046	43.161046	40.5	43.186	43.9205	46.014	1.941688	43.255317	44.132289	44.462676	2.549999	1.633486	1.690638	46.071787	down	43.255317	44.132289	-0.876972	-0.876057	-0.000915	47.803876	40.037125	38.556299	42.57	44.385	47.192499	44.860001	38.080002
RCL	2011-03-16	41.900002	41.959999	40.669998	41.060001	34.503021	4,209,200	41.3975	42.279273	42.279273	40.669998	42.598	43.616	45.8806	1.885279	42.917576	43.904712	44.329237	1.320004	1.611094	1.653574	46.071787	down	42.917576	43.904712	-0.987136	-0.898273	-0.088864	47.386558	39.845442	35.137317	42.57	44.385	47.192499	44.860001	38.560001
RCL	2011-03-17	41.830002	42.549999	41.32	41.400002	34.788734	3,171,500	41.775001	41.838387	42.549999	41.32	42.200001	43.317	45.7408	1.724227	42.684103	43.719178	44.214365	1.489998	1.602445	1.637217	46.071787	down	42.684103	43.719178	-1.035075	-0.925633	-0.109442	46.765453	39.868547	37.325452	42.57	44.385	46.74	44.860001	38.380001
RCL	2011-03-18	42.889999	43.200001	41.57	41.950001	35.2509	3,885,700	42.4025	41.806694	43.200001	41.57	41.890001	43.055	45.6016	1.486463	42.571164	43.588128	44.125567	1.799999	1.616556	1.653495	46.071787	down	42.571164	43.588128	-1.016964	-0.943899	-0.073064	46.027926	40.082074	40.804303	42.57	44.385	46.594999	44.860001	39.009998
RCL	2011-03-21	43.080002	43.380001	42.490002	43.330002	36.410522	2,124,600	43.070002	42.104597	43.380001	42.104597	41.946002	42.863501	45.511	1.134925	42.687909	43.569007	44.094368	1.43	1.60323	1.631145	46.071787	down	42.687909	43.569007	-0.881099	-0.931339	0.05024	45.13335	40.593651	48.524793	42.57	44.385	46.527499	44.860001	39.709999
RCL	2011-03-22	43.209999	43.400002	41.279999	41.66	35.007217	6,551,300	42.3875	42.587299	43.400002	41.279999	41.880001	42.702001	45.3844	1.058626	42.529769	43.427599	43.998903	2.120003	1.640143	1.680031	46.071787	down	42.529769	43.427599	-0.897831	-0.924637	0.026807	44.819253	40.584748	41.47518	42.459999	44.280001	46.82	44.860001	39.82
RCL	2011-03-23	41.580002	41.98	40.700001	41.650002	34.99881	3,931,400	41.477501	42.4874	42.4874	40.700001	41.998001	42.621001	45.2582	1.074733	42.39442	43.295925	43.906789	1.279999	1.614418	1.640028	46.071787	down	42.39442	43.295925	-0.901505	-0.920011	0.018506	44.770466	40.471535	41.436368	42.22	44.280001	46.82	45.270001	39.82
RCL	2011-03-24	41.959999	42.25	41.360001	41.939999	35.242504	1,626,000	41.8775	41.98245	42.25	41.360001	42.106001	42.538501	45.1398	1.059658	42.324509	43.195486	43.82966	0.889999	1.562674	1.565025	46.071787	down	42.324509	43.195486	-0.870977	-0.910204	0.039227	44.657817	40.419184	43.099613	42.22	44.280001	46.8725	45.270001	39.57
RCL	2011-03-25	41.990002	42.119999	41.330002	41.59	34.948391	2,195,700	41.757501	41.929975	42.119999	41.330002	42.034001	42.410501	45.0042	1.008117	42.211508	43.076562	43.74183	0.789997	1.507483	1.487522	46.071787	down	42.211508	43.076562	-0.865054	-0.901174	0.03612	44.426734	40.394267	41.565289	41.950001	43.924999	46.9025	45.270001	39.84
RCL	2011-03-28	41.880001	41.880001	40.57	40.790001	34.276157	2,716,800	41.280001	41.843738	41.880001	40.57	41.526	42.260501	44.8638	1.015218	41.992814	42.907187	43.626072	1.310001	1.493377	1.46977	45.634311	down	41.992814	42.907187	-0.914372	-0.903814	-0.010559	44.290936	40.230065	38.216401	41.985001	43.855	47.0725	45.270001	39.310001
RCL	2011-03-29	40.880001	41.470001	40.259998	41.400002	34.788734	2,623,300	41.002501	41.561869	41.561869	40.259998	41.474001	42.274001	44.6926	1.00109	41.901612	42.795543	43.538775	1.210003	1.473136	1.443793	45.19638	down	41.901612	42.795543	-0.893931	-0.901837	0.007906	44.276182	40.27182	42.050351	41.83	42.855	47.1325	45.270001	41.959999
RCL	2011-03-30	41.77	42.299999	41.599998	42.209999	35.469383	1,494,100	41.969999	41.282185	42.299999	41.282185	41.586	42.325501	44.5462	0.967788	41.949057	42.75217	43.486666	0.899997	1.432197	1.389414	45.19638	down	41.949057	42.75217	-0.803113	-0.882092	0.078979	44.261077	40.389924	46.77357	41.83	42.539999	46.565001	45.270001	40.689999
RCL	2011-03-31	41.669998	41.91	41.080002	41.259998	34.671085	1,707,200	41.48	41.626092	41.91	41.080002	41.45	42.2345	44.3996	0.978615	41.843048	42.641638	43.399346	1.129997	1.410612	1.363472	45.19638	down	41.843048	42.641638	-0.798591	-0.865392	0.066801	44.191731	40.277269	42.407823	41.83	42.539999	45.385	45.270001	39.860001
RCL	2011-04-01	41.889999	42	40.580002	40.830002	34.309769	3,250,100	41.325001	41.553046	42	40.580002	41.298	42.1625	44.2666	1.027612	41.687194	42.507443	43.298588	1.419998	1.411282	1.369125	45.19638	down	41.687194	42.507443	-0.820249	-0.856363	0.036115	44.217725	40.107276	40.562356	41.83	42.539999	45.327499	45.270001	40.369999
RCL	2011-04-04	41.380001	41.549999	40.560001	40.75	34.242531	1,252,800	41.06	41.439023	41.549999	40.560001	41.29	42.088	44.1172	1.074633	41.543011	42.377262	43.198643	0.989998	1.38119	1.331212	45.048636	down	41.543011	42.377262	-0.834252	-0.851941	0.01769	44.237267	39.938734	40.211738	41.279999	42.539999	45.274999	45.270001	40.310001
RCL	2011-04-05	40.290001	40.849998	40.18	40.509998	34.040855	2,248,700	40.457499	41.249512	41.249512	40.18	41.111999	41.913	43.9722	1.02919	41.384086	42.238946	43.093206	0.669998	1.330391	1.265091	44.310271	down	41.384086	42.238946	-0.854861	-0.852525	-0.002336	43.971381	39.85462	39.11929	41.24	42.41	45.274999	45.270001	41.009998
RCL	2011-04-06	41.509998	41.73	40.080002	40.630001	34.141697	4,842,700	40.9875	40.853505	41.73	40.080002	40.796	41.7445	43.8332	0.94167	41.268073	42.119765	42.99661	1.649998	1.35322	1.303581	44.310271	down	41.268073	42.119765	-0.851693	-0.852359	0.000666	43.62784	39.861161	39.997063	41.190001	42.360001	44.815	45.270001	41.209999
RCL	2011-04-07	40.599998	40.77	39.650002	39.959999	33.578682	3,240,500	40.245	40.920503	40.920503	39.650002	40.536	41.573	43.6424	0.938549	41.06683	41.959783	42.877527	1.119998	1.336561	1.285223	44.06567	down	41.06683	41.959783	-0.892952	-0.860477	-0.032475	43.450099	39.695902	36.806307	40.975001	42.145001	44.6375	45.270001	40.200001
RCL	2011-04-08	40.02	40.080002	38.279999	38.560001	32.402264	5,533,100	39.235001	40.582751	40.582751	38.279999	40.082	41.326	43.468	1.048339	40.681164	41.707947	42.708212	1.800003	1.369664	1.336701	43.190103	down	40.681164	41.707947	-1.026782	-0.893738	-0.133044	43.422679	39.229322	31.204604	40.289999	41.459999	44.6025	45.355002	40.189999
RCL	2011-04-11	39.16	39.900002	38.75	39.700001	33.36021	3,485,600	39.377501	39.908876	39.908876	38.75	39.872	41.158501	43.351	1.02577	40.530216	41.55921	42.590243	1.340001	1.367545	1.337031	43.190103	down	40.530216	41.55921	-1.028994	-0.920789	-0.108205	43.21004	39.106961	39.305109	40.289999	41.459999	43.790001	45.355002	40.560001
RCL	2011-04-12	39.810001	40.77	39.720001	40.110001	33.704735	4,224,300	40.102501	39.643188	40.77	39.643188	39.792001	41.064501	43.2552	1.031685	40.465568	41.451861	42.492979	1.069999	1.346292	1.310328	43.190103	down	40.465568	41.451861	-0.986294	-0.93389	-0.052403	43.12787	39.001131	41.952395	40.14	41.459999	43.632501	45.355002	40.049999
RCL	2011-04-13	40.509998	40.540001	38.779999	39.07	32.830818	3,734,500	39.725	39.872845	40.540001	38.779999	39.48	40.965	43.1234	1.123976	40.250865	41.275427	42.358744	1.760002	1.375843	1.355295	43.190103	down	40.250865	41.275427	-1.024562	-0.952025	-0.072538	43.212952	38.717049	37.486044	40.14	41.459999	43.632501	45.355002	40.009998
RCL	2011-04-14	38.599998	38.779999	37.950001	38.060001	31.982101	3,728,700	38.3475	39.798922	39.798922	37.950001	39.100001	40.798	42.976	1.291574	39.913809	41.037247	42.190166	1.119999	1.357568	1.331766	42.360297	down	39.913809	41.037247	-1.123438	-0.986307	-0.137131	43.381149	38.214852	33.730361	39.840001	41.185	43.632501	45.355002	38.830002
RCL	2011-04-15	38.209999	38.459999	37.630001	38.110001	32.024117	4,006,500	38.1025	39.073211	39.073211	37.630001	39.010001	40.606	42.8376	1.392765	39.6363	40.820414	42.03016	0.829998	1.319885	1.281589	41.889767	down	39.6363	40.820414	-1.184114	-1.025869	-0.158246	43.39153	37.820471	34.082451	39.680001	40.785	43.632501	45.355002	37.77
RCL	2011-04-18	36.869999	37.75	36.68	37.290001	31.335072	4,256,600	37.1475	38.587855	38.587855	36.68	38.528001	40.304	42.6762	1.425476	39.275331	40.558902	41.844271	1.430001	1.32775	1.29643	41.10429	down	39.275331	40.558902	-1.283571	-1.077409	-0.206162	43.154953	37.453048	31.158657	39.205	40.31	43.5875	45.355002	37.68
RCL	2011-04-19	37.66	38	37.200001	37.98	31.914873	2,830,800	37.71	37.867678	38	37.200001	38.102001	40.12	42.5152	1.477779	39.076049	40.367872	41.692731	0.799999	1.290054	1.246787	41.10429	down	39.076049	40.367872	-1.291823	-1.120292	-0.171531	43.075558	37.164442	36.124252	38.725	40.040001	43.59	45.355002	37.669998
RCL	2011-04-20	38.689999	38.720001	37.709999	38.080002	31.99892	2,998,000	38.3	37.788839	38.720001	37.709999	37.904001	39.9415	42.3472	1.498705	38.922811	40.198401	41.551055	1.010002	1.27005	1.223108	41.10429	down	38.922811	40.198401	-1.275589	-1.151352	-0.124238	42.938911	36.94409	36.835368	38.725	40.040001	43.4775	45.245001	38.16
RCL	2011-04-21	38.240002	39.060001	37.950001	38.560001	32.402264	1,955,700	38.452501	38.04442	39.060001	37.950001	38.004001	39.7725	42.1804	1.451307	38.866994	40.077038	41.433759	1.11	1.258618	1.211798	41.10429	down	38.866994	40.077038	-1.210043	-1.16309	-0.046953	42.675115	36.869886	40.272495	38.725	40.040001	43.4775	45.245001	39
RCL	2011-04-25	38.529999	38.549999	37.759998	38.380001	32.251003	1,896,700	38.304999	38.24846	38.549999	37.759998	38.058001	39.612001	42.007	1.416818	38.792072	39.951331	41.314004	0.800003	1.22586	1.170618	41.10429	down	38.792072	39.951331	-1.159259	-1.162324	0.003065	42.445637	36.778364	39.406517	38.725	40.040001	43.4775	45.245001	37.209999
RCL	2011-04-26	38.459999	39.279999	38.419998	39.009998	32.780388	2,800,000	38.792499	38.27673	39.279999	38.27673	38.402	39.523	41.8298	1.394659	38.825599	39.881603	41.223651	0.899998	1.202584	1.143556	41.10429	down	38.825599	39.881603	-1.056004	-1.14106	0.085056	42.312318	36.733682	43.949374	38.610001	40.040001	43.4775	45.245001	37.73
RCL	2011-04-27	39.82	40.189999	39.169998	39.709999	33.368607	3,754,100	39.722499	38.534614	40.189999	38.534614	38.748	39.4385	41.679	1.324375	38.961661	39.868891	41.164292	1.180001	1.200971	1.147201	41.10429	down	38.961661	39.868891	-0.907231	-1.094294	0.187063	42.087251	36.78975	48.563792	38.435	40.040001	43.4775	45.245001	36.959999
RCL	2011-04-28	41.91	42.299999	39.110001	39.82	33.461048	10,079,900	40.785	39.128557	42.299999	39.110001	39.096	39.319	41.5324	1.158587	39.093713	39.86527	41.111574	3.189998	1.343044	1.35148	41.10429	down	39.093713	39.86527	-0.771557	-1.029746	0.25819	41.636175	37.001826	49.270564	39.49	39.49	43.37	45.245001	36.549999
RCL	2011-04-29	39.939999	40.5	39.419998	39.82	33.461048	2,628,300	39.919999	39.956778	40.5	39.419998	39.348	39.247	41.3812	1.073215	39.205449	39.861917	41.060924	1.080002	1.324255	1.324333	41.10429	down	39.205449	39.861917	-0.656467	-0.955091	0.298623	41.39343	37.100571	49.270564	39.49	39.49	43.25	45.245001	35.880001
RCL	2011-05-02	40.439999	40.470001	39.299999	39.57	33.250969	2,694,200	39.945	39.938389	40.470001	39.299999	39.585999	39.184	41.2288	1.010551	39.261534	39.840293	41.002457	1.170002	1.313237	1.308899	41.10429	down	39.261534	39.840293	-0.578759	-0.879824	0.301065	41.205103	37.162898	47.54846	39.75	39.49	43.25	45.245001	33.740002
RCL	2011-05-03	39.689999	40.02	39.439999	39.84	33.477863	2,072,100	39.7475	39.941694	40.02	39.439999	39.752	39.1385	41.0824	0.955308	39.350529	39.840271	40.95687	0.580001	1.260863	1.23601	41.10429	down	39.350529	39.840271	-0.489742	-0.801808	0.312065	41.049115	37.227885	49.597418	40.004999	39.49	42.9375	45.245001	34.200001
RCL	2011-05-04	39.75	39.98	39.029999	39.310001	33.032486	2,381,300	39.5175	39.844597	39.98	39.029999	39.672	39.0785	40.9708	0.900761	39.344294	39.800992	40.892287	0.950001	1.238659	1.207409	41.10429	down	39.344294	39.800992	-0.456698	-0.732786	0.276088	40.880023	37.276978	45.814123	40.029999	39.49	42.92	45.245001	33.189999
RCL	2011-05-05	39.16	42.110001	39.099998	41.959999	35.259304	6,513,900	40.5825	39.681048	42.110001	39.099998	40.1	39.145	40.9446	1.056894	39.74671	39.960919	40.934158	3.010003	1.365183	1.387668	36.650559	up	39.74671	39.960919	-0.214209	-0.62907	0.414862	41.258789	37.031212	61.59044	40.029999	39.49	42.3425	45.125	33.240002
RCL	2011-05-06	41.779999	42.099998	40.509998	40.689999	34.192116	3,543,500	41.269999	40.131774	42.099998	40.131774	40.274	39.1815	40.8866	1.098315	39.891831	40.014924	40.924583	1.59	1.381242	1.407901	37.081294	up	39.891831	40.014924	-0.123093	-0.527875	0.404782	41.378131	36.98487	53.544493	40.359999	39.49	42.185	45.125	34.200001
RCL	2011-05-09	40.48	40.630001	39.799999	39.860001	33.494663	2,079,900	40.1925	40.700886	40.700886	39.799999	40.332	39.2465	40.8008	1.098066	39.886934	40.003449	40.882835	0.89	1.346153	1.356111	37.081294	up	39.886934	40.003449	-0.116514	-0.445603	0.329089	41.442633	37.050368	49.035947	40.664999	39.49	42.185	45.125	33.799999
RCL	2011-05-10	40.32	40.720001	40.290001	40.369999	33.92321	2,095,300	40.425	40.446693	40.720001	40.290001	40.438	39.28	40.7324	1.122576	39.961252	40.030601	40.862724	0.86	1.311428	1.3065	37.081294	up	39.961252	40.030601	-0.069349	-0.370352	0.301003	41.525153	37.034847	51.725708	40.664999	39.49	42.185	45.009998	33.700001
RCL	2011-05-11	40.48	40.860001	39.799999	40.310001	33.872791	2,584,600	40.3625	40.435847	40.860001	39.799999	40.638	39.29	40.716	1.131217	40.014906	40.051297	40.841048	1.060002	1.293469	1.28185	37.081294	up	40.014906	40.051297	-0.036391	-0.30356	0.267169	41.552434	37.027567	51.382138	40.57	39.49	41.909999	45.009998	34.599998
RCL	2011-05-12	40.419998	41.459999	40.119999	41.009998	34.461014	2,300,000	40.752499	40.399173	41.459999	40.119999	40.448	39.387	40.7126	1.192856	40.167997	40.122312	40.847674	1.34	1.296792	1.287665	37.081294	up	40.167997	40.122312	0.045685	-0.233711	0.279396	41.772711	37.001289	55.127015	40.57	39.49	41.825	44.969999	35.59
RCL	2011-05-13	40.73	41.259998	40.599998	41.209999	34.629078	2,999,900	40.949999	40.575836	41.259998	40.575836	40.552	39.5445	40.6752	1.216151	40.328305	40.202881	40.861883	0.66	1.251307	1.224899	37.255302	up	40.328305	40.202881	0.125424	-0.161884	0.287308	41.976803	37.112197	56.165916	40.57	39.49	41.775001	44.92	37.650002
RCL	2011-05-16	40.860001	41.419998	40.080002	40.200001	33.780365	2,320,000	40.640001	40.762917	41.419998	40.080002	40.62	39.649	40.6338	1.175517	40.308566	40.202668	40.835927	1.339996	1.257642	1.236408	37.255302	up	40.308566	40.202668	0.105898	-0.108328	0.214226	42.000033	37.297967	49.88488	40.57	39.49	41.560001	44.705	36.349998
RCL	2011-05-17	39.919998	40.290001	39.5	40.189999	33.77195	1,598,700	39.975	40.701459	40.701459	39.5	40.584	39.794	40.5928	1.0403	40.290325	40.201729	40.810596	0.790001	1.224239	1.191768	37.255302	up	40.290325	40.201729	0.088595	-0.068943	0.157538	41.8746	37.7134	49.825457	40.605	39.49	40.874999	44.019999	36.869999
RCL	2011-05-18	40.07	40.689999	39.630001	40.560001	34.082874	1,539,200	40.2375	40.338229	40.689999	39.630001	40.634	39.923	40.5238	0.960417	40.331813	40.228268	40.800769	1.059998	1.212508	1.178591	37.255302	up	40.331813	40.228268	0.103545	-0.034445	0.137991	41.843833	38.002167	52.098675	40.799999	39.49	40.874999	43.275	36.209999
RCL	2011-05-19	40.720001	40.970001	39.959999	40.049999	33.654316	2,585,700	40.425	40.287865	40.970001	39.959999	40.442	40.0215	40.4448	0.856893	40.288457	40.215063	40.771327	1.010002	1.198043	1.161732	37.255302	up	40.288457	40.215063	0.073394	-0.012877	0.086272	41.735285	38.307714	48.815685	40.48	39.49	40.799999	43.275	36.77
RCL	2011-05-20	40.009998	40.41	39.59	40.009998	33.620708	2,104,400	40.004999	40.356432	40.41	39.59	40.202	40.094	40.3772	0.78506	40.245617	40.199873	40.741471	0.82	1.17104	1.127559	37.255302	up	40.245617	40.199873	0.045745	-0.001153	0.046898	41.66412	38.523879	48.557232	40.48	39.49	40.799999	43.275	37.59
RCL	2011-05-23	39.43	39.43	38.619999	38.830002	32.629147	2,710,700	39.0775	40.180716	40.180716	38.619999	39.928	40.1165	40.2838	0.738414	40.02783	40.098401	40.666511	1.389999	1.18668	1.153803	37.255302	up	40.02783	40.098401	-0.070571	-0.015037	-0.055534	41.593327	38.639672	41.566	40.039999	39.49	40.5125	43.110001	37.48
RCL	2011-05-24	38.75	38.799999	37.59	37.77	31.738415	2,844,500	38.2275	39.629108	39.629108	37.59	39.444	40.0545	40.1782	0.875535	39.680472	39.925927	40.552923	1.240002	1.190489	1.162423	37.255302	up	39.680472	39.925927	-0.245455	-0.06112	-0.184335	41.80557	38.303429	36.484221	39.525	39.49	40.2325	42.950001	37.639999
RCL	2011-05-25	37.389999	38.169998	37.34	37.68	31.662783	2,393,100	37.644999	38.928304	38.928304	37.34	38.868	39.953	40.092	1.02285	39.372707	39.759562	40.440259	0.829998	1.164739	1.12918	37.255302	up	39.372707	39.759562	-0.386855	-0.126267	-0.260588	41.998699	37.907301	36.080877	39.379999	39.75	39.7575	42.475	39.349998
RCL	2011-05-26	37.939999	38.16	37.189999	37.669998	31.654383	2,033,000	37.739999	38.286652	38.286652	37.189999	38.392	39.8455	40.0242	1.143436	39.110752	39.604779	40.331621	0.970001	1.150829	1.113262	37.255302	up	39.110752	39.604779	-0.494028	-0.199819	-0.294208	42.132372	37.558627	36.033201	39.304999	39.744999	39.382501	42.475	39.150002
RCL	2011-05-27	38.080002	38.259998	37.77	38.16	32.066135	1,371,300	38.0675	38.013325	38.259998	37.77	38.022	39.7625	39.9594	1.204028	38.964482	39.497759	40.24646	0.59	1.11077	1.060936	37.255302	up	38.964482	39.497759	-0.533276	-0.266511	-0.266766	42.170555	37.354445	40.201966	39.08	39.744999	39.382501	42.475	37.880001
RCL	2011-05-31	39.080002	39.139999	38.540001	39	32.771996	1,791,100	38.940001	38.040413	39.139999	38.040413	38.056	39.734	39.9004	1.215515	38.969947	39.460888	40.197579	0.979999	1.101429	1.052842	37.255302	up	38.969947	39.460888	-0.490941	-0.311397	-0.179544	42.16503	37.302969	46.623899	39.08	39.744999	39.382501	42.475	38.48
RCL	2011-06-01	38.650002	38.650002	37.110001	37.209999	31.267847	1,883,800	37.905001	38.490207	38.650002	37.110001	37.943999	39.6025	39.778	1.339394	38.699185	39.294155	40.080419	1.889999	1.157756	1.136558	41.014786	down	38.699185	39.294155	-0.59497	-0.368111	-0.226858	42.281288	36.923711	37.405202	39.040001	39.705	39.382501	42.475	37.830002
RCL	2011-06-02	37.209999	37.830002	37.110001	37.73	31.704802	1,206,300	37.470001	38.197604	38.197604	37.110001	37.953999	39.5235	39.6994	1.402656	38.55008	39.178292	39.988246	0.720001	1.126488	1.094902	40.754708	down	38.55008	39.178292	-0.628212	-0.420131	-0.20808	42.328812	36.718187	41.051636	38.760001	39.705	39.325001	42.475	35.869999
RCL	2011-06-03	36.759998	37.68	36.25	36.959999	31.057766	2,636,700	36.912499	37.833802	37.833802	36.25	37.812	39.2735	39.6056	1.39107	38.305452	39.013974	39.869491	1.48	1.151738	1.133412	40.365236	down	38.305452	39.013974	-0.708522	-0.47781	-0.230712	42.05564	36.491359	37.562217	37.84	39.275	39.2375	42.475	34.889999
RCL	2011-06-06	36.73	37.560001	36.400002	36.549999	30.713243	2,222,500	36.810001	37.373151	37.560001	36.400002	37.489999	39.0665	39.4978	1.474707	38.035382	38.831457	39.739315	1.159999	1.152329	1.136071	40.365236	down	38.035382	38.831457	-0.796075	-0.541463	-0.254612	42.015914	36.117085	35.816465	37.695	39.180001	39.49	42.370001	35.959999
RCL	2011-06-07	36.990002	37.150002	35.810001	35.880001	30.150242	4,228,400	36.457502	37.091576	37.150002	35.810001	36.866	38.8675	39.3836	1.623067	37.703785	38.612831	39.587969	1.340001	1.165734	1.156464	39.949393	down	37.703785	38.612831	-0.909046	-0.614979	-0.294066	42.113633	35.621366	33.108488	37.475	38.960001	39.49	42.370001	34.439999
RCL	2011-06-08	35.389999	35.450001	33.43	33.740002	28.35198	7,618,100	34.502501	36.774539	36.774539	33.43	36.172	38.536	39.2426	1.945149	37.093972	38.251881	39.358637	2.450001	1.257467	1.285818	38.297453	down	37.093972	38.251881	-1.157908	-0.723565	-0.434343	42.426297	34.645703	26.275158	36.285	37.770001	39.62	42.370001	34.970001
RCL	2011-06-09	34.040001	34.48	33.450001	34.200001	28.738512	4,949,500	34.042501	35.63852	35.63852	33.450001	35.466	38.2305	39.0986	2.123498	36.648746	37.951741	39.156338	1.029999	1.241219	1.260236	37.745707	down	36.648746	37.951741	-1.302995	-0.839451	-0.463544	42.477496	33.983503	29.636912	36.285	37.770001	39.747499	42.014999	34.419998
RCL	2011-06-10	34.27	34.279999	32.810001	33.189999	27.889805	4,341,500	33.6375	34.84051	34.84051	32.810001	34.712	37.8395	38.9182	2.297585	36.116631	37.59902	38.922363	1.469998	1.257561	1.281212	37.388636	down	36.116631	37.59902	-1.482389	-0.968039	-0.51435	42.434671	33.244329	26.752445	35.975	37.460001	39.759999	41.945	35.650002
RCL	2011-06-13	32.869999	33.669998	32.68	33.240002	27.931818	3,794,100	33.115	34.239005	34.239005	32.68	34.050001	37.441	38.7578	2.372187	35.674073	37.276129	38.699526	0.989998	1.238449	1.252091	36.931271	down	35.674073	37.276129	-1.602057	-1.094842	-0.507215	42.185374	32.696626	27.130571	35.665001	37.389999	39.759999	41.065001	35.779999
RCL	2011-06-14	33.720001	34.68	33.57	34.200001	28.738512	2,128,800	34.042501	33.677002	34.68	33.57	33.714001	37.141	38.6252	2.38427	35.447293	37.048268	38.523074	1.439998	1.252845	1.270881	36.931271	down	35.447293	37.048268	-1.600976	-1.196069	-0.404907	41.90954	32.37246	34.158136	35.255001	37.07	39.924999	40.75	36.029999
RCL	2011-06-15	33.240002	33.939999	33.060001	33.799999	28.402395	3,145,800	33.51	33.859751	33.939999	33.060001	33.726	36.8215	38.4862	2.38233	35.193863	36.807656	38.337855	1.14	1.244785	1.257793	36.931271	down	35.193863	36.807656	-1.613793	-1.279614	-0.334179	41.58616	32.05684	32.741263	35.18	37.07	40.077499	40.75	36.490002
RCL	2011-06-16	33.599998	34.459999	33.169998	33.700001	28.318365	3,232,700	33.732499	33.684876	34.459999	33.169998	33.626	36.4785	38.35	2.308438	34.964038	36.577459	38.155979	1.290001	1.248015	1.261014	36.931271	down	34.964038	36.577459	-1.613421	-1.346375	-0.267046	41.095375	31.861625	32.379667	35.120001	37.07	40.077499	40.75	36.490002
RCL	2011-06-17	34.220001	35.23	34.189999	34.599998	29.074636	3,547,000	34.56	33.708687	35.23	33.708687	33.908	36.206	38.2294	2.18291	34.908032	36.43098	38.016528	1.529999	1.268156	1.287912	36.931271	down	34.908032	36.43098	-1.522949	-1.38169	-0.141259	40.57182	31.840179	38.918113	34.915001	37.07	40.03	40.75	36.560001
RCL	2011-06-20	34.099998	35.700001	34	35.59	29.906542	4,276,500	34.8475	34.134343	35.700001	34	34.378	35.985	38.142	1.993002	35.01295	36.368686	37.92137	1.700001	1.299003	1.329121	36.931271	down	35.01295	36.368686	-1.355736	-1.376499	0.020763	39.971004	31.998996	45.195685	34.190001	37.049999	40.03	40.66	35.759998
RCL	2011-06-21	36.189999	37.84	36.099998	37.650002	31.637577	5,327,500	36.945	34.490922	37.84	34.490922	35.068	35.926	38.1238	1.920494	35.41865	36.463598	37.910728	2.25	1.366931	1.421209	32.706372	up	35.41865	36.463598	-1.044948	-1.310189	0.265241	39.766988	32.085012	55.45454	35.26	37.049999	40.03	40.66	31.26
RCL	2011-06-22	37.380001	37.5	36.259998	36.349998	30.54517	2,371,400	36.872499	35.717961	37.5	35.717961	35.578	35.855	38.0568	1.87443	35.561935	36.455183	37.849523	1.390004	1.368579	1.418089	32.706372	up	35.561935	36.455183	-0.893249	-1.226801	0.333552	39.60386	32.10614	49.195966	35.26	36.825001	40.03	40.66	30.620001
RCL	2011-06-23	36.330002	37.189999	36.049999	36.869999	30.982141	4,270,300	36.61	36.29523	37.189999	36.049999	36.211999	35.8145	37.992	1.841382	35.763175	36.48591	37.811111	1.14	1.352252	1.39028	32.706372	up	35.763175	36.48591	-0.722735	-1.125988	0.403253	39.497264	32.131736	51.551363	35.26	36.825001	40.0475	40.66	30.26
RCL	2011-06-24	36.950001	37.049999	35.970001	36.209999	30.427538	2,201,200	36.545	36.452615	37.049999	35.970001	36.534	35.7415	37.9348	1.792235	35.831917	36.465472	37.748322	1.079998	1.332805	1.359252	32.706372	up	35.831917	36.465472	-0.633555	-1.027501	0.393946	39.32597	32.157029	48.47919	35.450001	36.825001	40.144999	40.66	28.83
RCL	2011-06-27	36.279999	36.959999	36.220001	36.77	30.898106	1,223,500	36.5575	36.498807	36.959999	36.220001	36.77	35.672	37.909	1.718967	35.976238	36.48803	37.709956	0.75	1.291176	1.298326	32.706372	up	35.976238	36.48803	-0.511792	-0.924359	0.412567	39.109934	32.234066	51.139853	35.450001	36.545	39.985	40.66	28.889999
RCL	2011-06-28	37.240002	37.700001	37.110001	37.59	31.587164	1,838,500	37.410001	36.528154	37.700001	36.528154	36.757999	35.6015	37.8986	1.600096	36.224509	36.569657	37.705252	0.930001	1.265378	1.261494	33.620519	up	36.224509	36.569657	-0.345148	-0.808517	0.463369	38.801692	32.401308	54.8192	35.504999	36.055	39.985	40.66	27.030001
RCL	2011-06-29	38.049999	38.119999	37.110001	37.48	31.494724	2,035,100	37.69	36.969077	38.119999	36.969077	36.984	35.615	37.9024	1.615447	36.417661	36.63709	37.696419	1.009998	1.247137	1.236344	33.905967	up	36.417661	36.63709	-0.219429	-0.690699	0.471271	38.845893	32.384107	54.229253	36.06	35.91	39.764999	40.549999	27
RCL	2011-06-30	37.619999	37.950001	37.25	37.639999	31.629181	1,765,400	37.615	37.329539	37.950001	37.25	37.138	35.6105	37.8956	1.609359	36.605713	36.71138	37.694206	0.700001	1.208055	1.18271	34.051871	up	36.605713	36.71138	-0.105666	-0.573693	0.468026	38.829217	32.391783	54.988036	36.06	35.91	39.5075	40.31	24
RCL	2011-07-01	37.869999	39.419998	37.639999	39.349998	33.066101	1,884,500	38.569999	37.472269	39.419998	37.472269	37.765999	35.73	37.921	1.793083	37.027911	36.906833	37.759139	1.779999	1.248909	1.242439	34.802682	up	37.027911	36.906833	0.121078	-0.434739	0.555817	39.316165	32.143834	62.200435	37.695	36.049999	39.565	40.31	25.719999
RCL	2011-07-05	39.349998	39.43	38.639999	39.150002	32.898037	2,143,200	39.1425	38.021134	39.43	38.021134	38.242	35.86	37.9328	1.943597	37.354386	37.072994	37.813683	0.790001	1.216129	1.197195	35.443414	up	37.354386	37.072994	0.281393	-0.291512	0.572905	39.747193	31.972807	60.969946	37.700001	36.055	39.524999	40.040001	23.75
RCL	2011-07-06	38.68	38.77	37.66	37.880001	31.830858	2,414,400	38.2475	38.581817	38.77	37.66	38.3	35.96	37.9228	1.995439	37.43525	37.132772	37.816284	1.490002	1.235692	1.226476	35.443414	up	37.43525	37.132772	0.302478	-0.172714	0.475193	39.950879	31.969121	53.704498	37.700001	36.055	39.4125	40.040001	25.370001
RCL	2011-07-07	38.610001	38.830002	38.200001	38.48	32.335041	1,873,400	38.530001	38.414659	38.830002	38.200001	38.5	36.197	37.9122	1.999374	37.595981	37.232567	37.842312	0.950001	1.215285	1.198828	35.443414	up	37.595981	37.232567	0.363414	-0.065488	0.428903	40.195748	32.198252	56.350884	37.700001	36.055	39.4125	40.040001	25.629999
RCL	2011-07-08	37.799999	37.84	37.240002	37.830002	31.788841	2,687,200	37.677501	38.47233	38.47233	37.240002	38.538001	36.3785	37.8746	1.973139	37.631984	37.276821	37.841829	1.239998	1.217051	1.202945	35.443414	up	37.631984	37.276821	0.355163	0.018642	0.336521	40.324778	32.432222	52.827799	37.825001	36.055	39.372501	40.040001	26.59
RCL	2011-07-11	36.709999	36.849998	35.700001	35.869999	30.141834	2,481,500	36.282499	38.074915	38.074915	35.700001	37.842001	36.5125	37.7956	1.831094	37.36091	37.172612	37.764502	2.130001	1.282261	1.295651	35.443414	up	37.36091	37.172612	0.188298	0.052573	0.135725	40.174687	32.850313	43.912432	37.565001	36.055	39.2325	40.040001	25.25
RCL	2011-07-12	35.150002	35.77	34.860001	34.889999	29.318336	2,711,300	35.167501	37.178707	37.178707	34.860001	36.99	36.595	37.697	1.70899	36.980769	37.00353	37.651777	1.009998	1.262814	1.267086	39.116257	down	36.980769	37.00353	-0.02276	0.037506	-0.060266	40.012981	33.177019	40.254426	37.145001	36.055	38.5575	39.825001	25.18
RCL	2011-07-13	35.259998	36.400002	35.169998	35.959999	30.217455	2,005,700	35.697499	36.173104	36.400002	35.169998	36.606	36.683	37.6248	1.62229	36.823728	36.926231	37.585432	1.510003	1.28047	1.291377	39.116257	down	36.823728	36.926231	-0.102503	0.009505	-0.112008	39.927579	33.438421	45.584373	37.145001	36.055	38.4375	39.275	23.290001
RCL	2011-07-14	35.939999	35.939999	34.240002	34.439999	28.940199	3,040,800	35.14	35.935302	35.939999	34.240002	35.798	36.715	37.5168	1.567827	36.457	36.742066	37.462082	1.719997	1.311865	1.334239	39.092718	down	36.457	36.742066	-0.285065	-0.049409	-0.235656	39.850653	33.579347	40.110223	36.835001	36.055	38.217501	39.055	22.360001
RCL	2011-07-15	34.84	35	34.330002	34.970001	29.385546	2,012,900	34.785001	35.537651	35.537651	34.330002	35.225999	36.7785	37.43	1.461392	36.228231	36.610802	37.364353	0.669998	1.266017	1.267815	38.468446	down	36.228231	36.610802	-0.38257	-0.116042	-0.266529	39.701284	33.855715	42.694367	36.835001	36.055	37.0275	37.865	22.49
RCL	2011-07-18	34.650002	34.73	33.75	34.419998	28.923386	1,851,400	34.3875	35.161326	35.161326	33.75	34.935999	36.7695	37.2792	1.475996	35.950041	36.44852	37.248889	1.220001	1.26273	1.263034	38.029101	down	35.950041	36.44852	-0.498478	-0.192529	-0.305949	39.721492	33.817508	40.73031	36.290001	36.055	37.0275	37.865	23.26
RCL	2011-07-19	34.82	35.84	34.77	35.650002	29.95697	2,263,400	35.270001	34.774413	35.84	34.77	35.088	36.7725	37.1784	1.473531	35.903882	36.38937	37.186187	1.420002	1.273964	1.278731	38.029101	down	35.903882	36.38937	-0.485489	-0.251121	-0.234368	39.719563	33.825437	46.641968	36.290001	36.055	36.717501	37.555	23.870001
RCL	2011-07-20	36.119999	36.18	35.43	35.779999	30.066202	1,412,100	35.8775	35.022207	36.18	35.022207	35.052	36.679	37.0968	1.474249	35.884823	36.344232	37.131042	0.75	1.236538	1.225858	38.029101	down	35.884823	36.344232	-0.459409	-0.292779	-0.16663	39.627498	33.730501	47.240911	35.795	36.245001	36.5275	37.49	22.65
RCL	2011-07-21	36.189999	36.720001	35.919998	36.029999	30.276281	2,241,600	36.214999	35.449853	36.720001	35.449853	35.37	36.663	37.01	1.479734	35.907158	36.320955	37.087864	0.940002	1.215357	1.197272	38.029101	down	35.907158	36.320955	-0.413798	-0.316982	-0.096815	39.622468	33.703532	48.439564	35.299999	36.245001	36.1625	37.49	23.610001
RCL	2011-07-22	36.330002	36.759998	36.080002	36.490002	30.662821	1,487,700	36.415001	35.832426	36.759998	35.832426	35.674	36.644	36.9336	1.479376	35.996826	36.333477	37.064419	0.729999	1.180689	1.150545	38.029101	down	35.996826	36.333477	-0.336651	-0.320916	-0.015735	39.602751	33.685248	50.660796	35.254999	36.299999	36.125	37.49	25.799999
RCL	2011-07-25	36.189999	36.68	35.919998	36.490002	30.662821	1,738,300	36.32	36.123714	36.68	35.919998	36.088001	36.658	36.8432	1.476374	36.072699	36.345072	37.041893	0.760002	1.15064	1.11149	38.029101	down	36.072699	36.345072	-0.272373	-0.311207	0.038835	39.610749	33.705252	50.660796	35.254999	36.59	36.095	37.49	25.84
RCL	2011-07-26	36.84	37.23	36.540001	36.560001	30.72164	1,856,000	36.792501	36.221857	37.23	36.221857	36.270001	36.6475	36.7502	1.476283	36.147669	36.360992	37.022995	0.739998	1.121308	1.074341	38.029101	down	36.147669	36.360992	-0.213324	-0.291631	0.078307	39.600065	33.694935	51.033085	35.49	36.59	35.9925	37.49	25.959999
RCL	2011-07-27	36.139999	36.279999	35.380001	35.759998	30.0494	2,701,600	35.889999	36.507179	36.507179	35.380001	36.266	36.556	36.6614	1.471496	36.088027	36.316474	36.973466	1.18	1.1255	1.084907	38.029101	down	36.088027	36.316474	-0.228447	-0.278994	0.050547	39.498992	33.613008	46.696415	35.49	36.59	35.62	37.49	25.309999
RCL	2011-07-28	33.299999	33.630001	30.940001	31.26	26.268011	11,239,600	32.2825	36.198589	36.198589	30.940001	35.312001	36.245	36.4828	1.869423	35.345254	35.941921	36.749408	4.819997	1.389393	1.458416	36.660249	down	35.345254	35.941921	-0.596667	-0.342529	-0.254138	39.983846	32.506154	30.827477	34.085001	35.185001	36.155	37.49	24.02
RCL	2011-07-29	31.17	31.42	30.540001	30.620001	25.730215	4,337,400	30.937501	34.240545	34.240545	30.540001	34.138	35.894	36.284	2.219894	34.618292	35.547704	36.509039	0.879999	1.353008	1.400574	35.181723	down	34.618292	35.547704	-0.929413	-0.459905	-0.469507	40.333789	31.454211	29.302308	33.885001	34.985001	36.0425	37.49	23.799999
RCL	2011-08-01	31.43	31.6	29.57	30.26	25.427704	3,528,500	30.715	32.589023	32.589023	29.57	32.892	35.4395	36.0882	2.398435	33.947785	35.156023	36.263979	2.03	1.401364	1.463517	34.975551	down	33.947785	35.156023	-1.208237	-0.609572	-0.598665	40.23637	30.64263	28.449667	33.4	34.5	36.0425	37.49	25.129999

Subsets and Splits

No community queries yet

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