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	2012-10-09	31.42	31.5	30.889999	31.02	26.580046	1,616,000	31.2075	31.289684	31.5	30.889999	31.138	30.642	28.1094	0.494193	30.767644	29.935895	28.704128	0.610001	0.68592	0.677809	29.565521	up	30.767644	29.935895	0.831749	0.919335	-0.087586	31.630387	29.653613	62.882817	30.95	29.275	26.125	24.970001	33.09
RCL	2012-10-10	30.99	31.110001	30.57	30.68	26.288708	1,500,000	30.8375	31.248592	31.248592	30.57	31.136	30.6955	28.2234	0.430391	30.75416	29.991014	28.781613	0.540001	0.675497	0.664029	29.565521	up	30.75416	29.991014	0.763146	0.888097	-0.124951	31.556282	29.834718	58.416498	30.95	29.455	26.125	24.970001	33.77
RCL	2012-10-11	30.92	31.25	30.780001	31	26.562912	1,914,700	30.9875	31.043046	31.25	30.780001	31.12	30.727	28.3496	0.428364	30.791982	30.065754	28.868609	0.57	0.667962	0.654626	29.565521	up	30.791982	30.065754	0.726228	0.855724	-0.129495	31.583728	29.870272	61.209066	31.100001	29.81	26.150001	24.995001	33.98
RCL	2012-10-12	30.73	30.879999	30.309999	30.559999	26.185884	1,666,300	30.619999	31.015273	31.015273	30.309999	30.928	30.712	28.4726	0.428714	30.756292	30.102364	28.934938	0.690001	0.669536	0.658163	29.565521	up	30.756292	30.102364	0.653928	0.815364	-0.161437	31.569428	29.854572	55.672833	31.100001	30.344999	26.795	25.640001	33.849998
RCL	2012-10-15	30.6	30.780001	30.26	30.65	26.263002	1,671,600	30.5725	30.817636	30.817636	30.26	30.782	30.7345	28.5788	0.411908	30.739939	30.14293	29.002195	0.520001	0.658855	0.644347	29.565521	up	30.739939	30.14293	0.59701	0.771693	-0.174684	31.558316	29.910684	56.538756	31.100001	30.549999	27.27	26.08	34.93
RCL	2012-10-16	30.85	31.309999	30.799999	31.25	26.777126	1,840,400	31.0525	30.695068	31.309999	30.695068	30.828	30.7845	28.69	0.410692	30.81841	30.224935	29.090344	0.659999	0.658937	0.645912	29.565521	up	30.81841	30.224935	0.593475	0.73605	-0.142575	31.605884	29.963116	61.884405	31.100001	30.639999	27.559999	26.08	35
RCL	2012-10-17	31.360001	32.599998	31.33	32.299999	27.67684	2,179,800	31.8975	30.873784	32.599998	30.873784	31.152	30.837	28.814	0.524636	31.046347	30.378644	29.216213	1.349998	0.708298	0.716321	29.816037	up	31.046347	30.378644	0.667703	0.722381	-0.054677	31.886272	29.787728	69.05709	31.429999	31.009999	27.9775	26.225001	34.830002
RCL	2012-10-18	32.360001	33.049999	32.029999	32.57	27.908188	1,412,300	32.5025	31.385642	33.049999	31.385642	31.466	30.918	28.9486	0.652482	31.280755	30.540966	29.347734	1.02	0.730563	0.746689	30.299933	up	31.280755	30.540966	0.739789	0.725862	0.013927	32.222963	29.613037	70.589727	31.655	31.304999	28.0125	26.260001	34.799999
RCL	2012-10-19	32.169998	32.560001	31.690001	32.009998	27.428343	1,450,000	32.1075	31.944071	32.560001	31.690001	31.755999	30.961	29.075	0.695496	31.392946	30.649783	29.452137	0.879999	0.741237	0.76002	30.299933	up	31.392946	30.649783	0.743163	0.729322	0.013841	32.351991	29.570008	63.558069	31.655	31.37	28.2225	26.470001	35.220001
RCL	2012-10-22	32.299999	32.529999	31.84	32.23	27.616856	979,500	32.225	32.025785	32.529999	31.84	32.071999	31.0515	29.206	0.737865	31.521724	30.766837	29.561072	0.689999	0.737577	0.753018	30.299933	up	31.521724	30.766837	0.754887	0.734435	0.020452	32.52723	29.57577	65.031778	31.655	31.37	28.5275	26.775001	35.25
RCL	2012-10-23	31.24	31.620001	30.98	31.25	26.777126	1,907,700	31.2725	32.125392	32.125392	30.98	32.071999	31.0845	29.3186	0.730864	31.47992	30.802626	29.627305	1.25	0.774179	0.802716	30.299933	up	31.47992	30.802626	0.677294	0.723007	-0.045713	32.546228	29.622771	54.465627	31.655	31.37	28.6175	26.775001	35.200001
RCL	2012-10-24	31.370001	31.4	30.940001	31.15	26.691442	2,387,300	31.215	31.698946	31.698946	30.940001	31.842	31.1365	29.429	0.693946	31.429163	30.828358	29.687018	0.459999	0.751737	0.768444	30.299933	up	31.429163	30.828358	0.600805	0.698567	-0.097761	32.524391	29.748609	53.510225	31.655	31.37	28.795	26.775001	34.84
RCL	2012-10-25	32.66	34.75	32.630001	33.740002	28.910728	9,968,800	33.445001	31.456973	34.75	31.456973	32.076	31.3095	29.589	0.876467	31.784677	31.044035	29.845959	3.6	0.955184	1.0516	30.535201	up	31.784677	31.044035	0.740642	0.706982	0.03366	33.062434	29.556565	68.78352	32.505	32.220001	29.330001	27.035001	34.369999
RCL	2012-10-26	33.470001	34.029999	33.240002	33.59	28.782196	2,903,700	33.582501	32.450987	34.029999	32.450987	32.392	31.4785	29.743	0.973768	32.062419	31.232625	29.992784	0.789997	0.943385	1.025439	30.558682	up	32.062419	31.232625	0.829794	0.731544	0.09825	33.426036	29.530964	67.402397	32.775	32.220001	29.432501	27.035001	34.830002
RCL	2012-10-31	33.849998	33.919998	33.439999	33.669998	28.85075	1,872,700	33.719998	33.016744	33.919998	33.016744	32.68	31.6415	29.8922	1.05496	32.309739	31.413171	30.136989	0.479999	0.910286	0.970895	30.767312	up	32.309739	31.413171	0.896568	0.764549	0.132019	33.751419	29.531581	67.774035	32.845001	32.220001	29.477501	27.035001	35.009998
RCL	2012-11-01	34	34.689999	34	34.5	29.561943	1,805,800	34.2975	33.368371	34.689999	33.368371	33.33	31.842	30.0622	1.196198	32.646702	31.641825	30.308087	1.020001	0.918123	0.975806	31.417581	up	32.646702	31.641825	1.004877	0.812614	0.192262	34.234397	29.449603	71.415307	32.845001	32.220001	29.505001	27.035001	34.84
RCL	2012-11-02	34.93	34.939999	34.48	34.740002	29.767595	2,797,400	34.7725	33.832935	34.939999	33.832935	34.048	32.0445	30.236	1.326612	32.968748	31.87132	30.481888	0.459999	0.8854	0.924225	31.937324	up	32.968748	31.87132	1.097428	0.869577	0.227851	34.697725	29.391275	72.386897	32.94	32.315	29.715	27.21	35
RCL	2012-11-05	34.43	35.040001	34.32	34.970001	29.964678	1,579,000	34.690001	34.302718	35.040001	34.302718	34.294	32.239	30.4156	1.456561	33.276633	32.100852	30.657892	0.720001	0.873586	0.903803	31.968592	up	33.276633	32.100852	1.175781	0.930818	0.244963	35.152121	29.325879	73.322705	32.990001	32.5	29.7475	27.21	34.84
RCL	2012-11-06	35.09	35.16	34.880001	34.939999	29.938974	1,779,700	35.0175	34.496359	35.16	34.496359	34.564	32.41	30.6018	1.564464	33.532536	32.311159	30.825818	0.279999	0.831187	0.841422	32.495733	up	33.532536	32.311159	1.221377	0.98893	0.232447	35.538928	29.281071	72.975284	33.050001	32.56	29.7475	27.21	34.389999
RCL	2012-11-07	34.23	34.700001	33.860001	34.400002	29.476252	2,049,100	34.297501	34.75693	34.75693	33.860001	34.710001	32.561	30.7784	1.605035	33.665992	32.465888	30.965982	1.079998	0.848959	0.86528	32.495733	up	33.665992	32.465888	1.200104	1.031165	0.168939	35.77107	29.35093	66.836823	33.050001	32.71	29.7475	27.21	34.02
RCL	2012-11-08	34.630001	34.669998	33.439999	33.57	28.765057	2,062,500	34.0775	34.527215	34.669998	33.439999	34.524001	32.6885	30.9282	1.577221	33.651224	32.547674	31.0681	1.229999	0.876176	0.901752	32.495733	up	33.651224	32.547674	1.10355	1.045642	0.057908	35.842941	29.534059	58.668033	33.895	32.71	29.7475	27.21	34.990002
RCL	2012-11-09	33.700001	34.700001	33.459999	34.439999	29.510534	2,382,900	34.075	34.302357	34.700001	33.459999	34.464	32.8765	31.0782	1.549052	33.772574	32.687846	31.200332	1.240002	0.902164	0.935577	32.495733	up	33.772574	32.687846	1.084728	1.053459	0.031269	35.974604	29.778396	63.679025	34.200001	32.71	29.7825	27.21	35.529999
RCL	2012-11-12	34.52	34.68	34.18	34.290001	29.382002	987,100	34.4175	34.188679	34.68	34.18	34.328	33.041	31.2186	1.513574	33.852178	32.806524	31.321495	0.5	0.873438	0.892019	32.495733	up	33.852178	32.806524	1.045654	1.051898	-0.006244	36.068147	30.013853	62.277123	34.3	32.71	29.9	27.21	35.139999
RCL	2012-11-13	33.869999	34.950001	33.869999	34.540001	29.596222	1,721,900	34.3075	34.303089	34.950001	33.869999	34.248001	33.24	31.3714	1.429516	33.957997	32.93493	31.447711	1.080002	0.888192	0.910818	32.495733	up	33.957997	32.93493	1.023067	1.046132	-0.023065	36.099033	30.380968	63.711075	34.3	32.71	30.0525	27.21	34.57
RCL	2012-11-14	34.919998	34.959999	33.990002	34.040001	29.167791	1,803,700	34.4775	34.305295	34.959999	33.990002	34.176	33.4095	31.5118	1.301499	33.970613	33.016787	31.549369	0.969997	0.894035	0.916735	32.495733	up	33.970613	33.016787	0.953826	1.02767	-0.073845	36.012499	30.806501	58.889568	34.3	32.71	30.0525	27.21	34.16
RCL	2012-11-15	33.849998	34.220001	33.34	33.720001	28.893589	1,821,400	33.7825	34.391397	34.391397	33.34	34.206001	33.533	31.6476	1.198948	33.932057	33.068877	31.634492	0.880001	0.893033	0.913062	32.495733	up	33.932057	33.068877	0.86318	0.994772	-0.131592	35.930896	31.135105	55.970197	34.25	32.71	30.045	27.21	33.75
RCL	2012-11-16	33.709999	33.93	32.830002	33.09	28.353764	2,593,400	33.39	34.086949	34.086949	32.830002	33.936001	33.5725	31.7588	1.168823	33.80251	33.070442	31.691571	1.099998	0.907816	0.931756	32.495733	up	33.80251	33.070442	0.732068	0.942232	-0.210163	35.910146	31.234854	50.646911	33.995001	32.71	30.1125	28.065	33.57
RCL	2012-11-19	33.689999	34.209999	33.59	33.77	28.936434	2,254,000	33.815	33.738474	34.209999	33.59	33.832001	33.6325	31.8598	1.145214	33.797509	33.122261	31.773078	1.119999	0.922972	0.95058	32.495733	up	33.797509	33.122261	0.675248	0.888835	-0.213587	35.922928	31.342072	55.559947	33.895001	32.71	30.2025	28.065	33.619999
RCL	2012-11-20	33.970001	34.32	33.779999	33.98	29.116379	1,254,500	34.0125	33.776737	34.32	33.776737	33.72	33.731	31.948	1.081251	33.825584	33.185797	31.859624	0.55	0.896331	0.910522	32.495733	up	33.825584	33.185797	0.639787	0.839025	-0.199238	35.893503	31.568497	56.984109	33.895001	32.71	30.455	28.065	33.23
RCL	2012-11-21	34.150002	34.150002	33.700001	33.849998	29.00498	1,137,200	33.962501	33.894618	34.150002	33.700001	33.682	33.812	32.0424	1.021942	33.82934	33.234997	31.937678	0.450001	0.864451	0.86447	32.495733	up	33.82934	33.234997	0.594343	0.790089	-0.195746	35.855883	31.768117	55.792117	33.895001	32.71	30.7225	28.065	34
RCL	2012-11-23	34.330002	35.009998	34.330002	34.93	29.930401	724,400	34.650001	33.92856	35.009998	33.92856	33.924	33.996	32.1452	0.853842	33.998672	33.360553	32.055024	1.16	0.885561	0.894023	32.495733	up	33.998672	33.360553	0.638119	0.759695	-0.121575	35.703685	32.288316	62.761184	33.92	32.98	30.825	28.065	35.389999
RCL	2012-11-26	34.860001	35.080002	34.490002	35	29.990389	1,817,600	34.857501	34.28928	35.080002	34.28928	34.306	34.1885	32.253	0.562843	34.152723	33.481994	32.170513	0.59	0.86445	0.863621	32.495733	up	34.152723	33.481994	0.670729	0.741902	-0.071172	35.314187	33.062814	63.166483	33.955002	33.050001	30.87	28.41	35.790001
RCL	2012-11-27	34.799999	35.139999	34.75	34.830002	29.844723	1,894,600	34.88	34.573391	35.139999	34.573391	34.518	34.243	32.3422	0.569858	34.25692	33.581846	32.274807	0.389999	0.83056	0.816258	32.496224	up	34.25692	33.581846	0.675074	0.728536	-0.053463	35.382717	33.103284	61.418215	33.985001	33.050001	31.219999	28.964999	35.790001
RCL	2012-11-28	34.599998	34.919998	34.490002	34.799999	29.819006	1,439,200	34.702499	34.726695	34.919998	34.490002	34.682	34.3035	32.421	0.561045	34.34047	33.67208	32.373834	0.429996	0.801949	0.777632	32.496224	up	34.34047	33.67208	0.668391	0.716507	-0.048116	35.42559	33.18141	61.096816	33.985001	33.050001	31.479999	29.19	35.610001
RCL	2012-11-29	35.029999	35.290001	34.68	35.220001	30.178904	1,478,100	35.055	34.714597	35.290001	34.68	34.956	34.381	32.5214	0.575792	34.475783	33.78674	32.485448	0.610001	0.788238	0.760869	32.702393	up	34.475783	33.78674	0.689042	0.711014	-0.021972	35.532584	33.229417	63.941459	34.060002	33.115001	31.5125	29.19	35.220001
RCL	2012-11-30	35.32	35.5	34.849998	35.25	30.204594	1,580,400	35.23	34.884799	35.5	34.849998	35.02	34.4185	32.6214	0.6075	34.594893	33.89513	32.593862	0.650002	0.778364	0.749782	32.925652	up	34.594893	33.89513	0.699763	0.708764	-0.009001	35.633499	33.203501	64.143135	34.545	33.220001	31.5125	29.19	35.599998
RCL	2012-12-03	35.580002	35.669998	35.189999	35.200001	30.16176	1,176,500	35.41	35.057399	35.669998	35.057399	35.060001	34.4415	32.7004	0.628652	34.687987	33.991787	32.696064	0.479999	0.757052	0.722804	33.261586	up	34.687987	33.991787	0.696199	0.706251	-0.010052	35.698804	33.184197	63.505608	34.685	33.305	31.5125	29.19	35.709999
RCL	2012-12-04	34.919998	34.970001	34	34.84	29.853287	2,934,600	34.6825	35.2337	35.2337	34	35.062	34.435	32.7782	0.623551	34.711373	34.054618	32.78014	1.200001	0.788691	0.770524	33.261586	up	34.711373	34.054618	0.656756	0.696352	-0.039596	35.682102	33.187898	58.96155	34.685	34.15	31.5125	29.19	35.490002
RCL	2012-12-05	34.830002	34.84	34.029999	34.369999	29.450556	1,448,400	34.5175	34.9581	34.9581	34.029999	34.976	34.4065	32.8426	0.612177	34.658854	34.077979	32.842487	0.810001	0.790214	0.774471	33.261586	up	34.658854	34.077979	0.580875	0.673257	-0.092382	35.630855	33.182146	53.572034	34.834999	34.25	32.3625	30.055001	35.959999
RCL	2012-12-06	34.59	34.84	34.34	34.830002	29.844723	1,585,300	34.650001	34.7378	34.84	34.34	34.898	34.428	32.9308	0.619445	34.685185	34.133685	32.920429	0.5	0.769484	0.747024	33.261586	up	34.685185	34.133685	0.5515	0.648905	-0.097405	35.66689	33.189111	57.652032	34.834999	34.25	32.4975	30.055001	36.200001
RCL	2012-12-07	34.889999	35.150002	34.82	35.009998	29.998947	753,100	34.9675	34.6939	35.150002	34.6939	34.85	34.5	33.0192	0.597777	34.735156	34.198597	33.002373	0.330002	0.738092	0.705322	33.261586	up	34.735156	34.198597	0.536559	0.626436	-0.089877	35.695554	33.304447	59.164228	34.834999	34.25	32.532501	30.055001	36.599998
RCL	2012-12-10	35	35.139999	34.790001	34.84	29.853287	1,039,700	34.9425	34.8307	35.139999	34.790001	34.778	34.52	33.1138	0.602338	34.751286	34.246108	33.074436	0.349998	0.710371	0.66979	33.261586	up	34.751286	34.246108	0.505178	0.602184	-0.097007	35.724676	33.315325	57.090716	34.834999	34.25	32.532501	30.055001	37.380001
RCL	2012-12-11	35.029999	35.099998	34.740002	35	29.990389	1,331,100	34.9675	34.8866	35.099998	34.740002	34.81	34.5555	33.2082	0.608955	34.789549	34.301952	33.149949	0.359996	0.685345	0.63881	33.261586	up	34.789549	34.301952	0.487598	0.579267	-0.091669	35.77341	33.33759	58.562689	34.834999	34.25	32.6275	30.15	36.900002
RCL	2012-12-12	35.130001	35.490002	34.799999	34.84	29.853287	1,988,400	35.065001	34.92705	35.490002	34.799999	34.904	34.5705	33.3008	0.612239	34.797311	34.341807	33.216225	0.690003	0.685677	0.64393	33.261586	up	34.797311	34.341807	0.455504	0.554514	-0.099011	35.794978	33.346022	56.47628	34.834999	34.25	32.745001	30.200001	36.98
RCL	2012-12-13	34.91	34.91	34.049999	34.389999	29.569534	1,764,800	34.565	34.996025	34.996025	34.049999	34.815999	34.588	33.3804	0.60118	34.734648	34.345377	33.262256	0.860001	0.698129	0.665537	33.261586	up	34.734648	34.345377	0.389271	0.521466	-0.132195	35.790359	33.385641	50.975573	34.834999	34.25	32.805	30.260001	37.93
RCL	2012-12-14	34.189999	34.59	33.939999	34.02	29.251404	1,695,300	34.185	34.780512	34.780512	33.939999	34.618	34.603	33.451	0.581813	34.624702	34.321275	33.291971	0.650001	0.694691	0.663983	33.261586	up	34.624702	34.321275	0.303427	0.477858	-0.174431	35.766626	33.439373	46.928329	34.715001	34.25	32.88	30.260001	37.880001
RCL	2012-12-17	34.259998	35.040001	33.990002	34.990002	30.085442	3,403,600	34.570001	34.482756	35.040001	33.990002	34.648	34.698	33.537	0.465195	34.680902	34.37081	33.358561	1.049999	0.72007	0.702585	33.261586	up	34.680902	34.37081	0.310091	0.444305	-0.134213	35.628391	33.767609	56.646383	34.715001	34.25	33.3025	30.260001	38.419998
RCL	2012-12-18	35.189999	36.130001	35.119999	35.529999	30.549736	3,420,100	35.4925	34.526378	36.130001	34.526378	34.754	34.786	33.626	0.4465	34.811532	34.456676	33.443715	1.139999	0.750065	0.746326	33.386022	up	34.811532	34.456676	0.354856	0.426415	-0.071559	35.679	33.893	60.934916	35.035	34.480002	33.455001	30.33	38.060001
RCL	2012-12-19	35.990002	36.18	35.09	35.139999	30.214401	3,705,800	35.6	35.009439	36.18	35.009439	34.814	34.844	33.6984	0.410153	34.862066	34.507293	33.510236	1.09	0.774346	0.780694	33.386022	up	34.862066	34.507293	0.354773	0.412086	-0.057314	35.664306	34.023694	56.581634	35.06	34.505001	33.505	30.565	37.48
RCL	2012-12-20	34.400002	35.029999	33.529999	34.57	29.72431	5,672,500	34.3825	35.30472	35.30472	33.529999	34.85	34.88	33.7622	0.344689	34.817132	34.511938	33.551795	1.61	0.834036	0.863624	33.386022	up	34.817132	34.511938	0.305195	0.390708	-0.085513	35.569378	34.190622	50.862356	34.855	34.505001	33.505	30.87	37.200001
RCL	2012-12-21	34.330002	34.68	34.080002	34.16	29.371769	2,201,600	34.312501	34.84361	34.84361	34.080002	34.878	34.8415	33.825	0.380004	34.716035	34.485868	33.575646	0.599998	0.817319	0.837262	33.386022	up	34.716035	34.485868	0.230167	0.3586	-0.128433	35.601508	34.081492	47.169034	34.855	34.505001	33.505	30.87	36.200001
RCL	2012-12-24	34.450001	34.450001	33.560001	33.75	29.019255	506,700	34.052501	34.578055	34.578055	33.560001	34.63	34.779	33.8864	0.44908	34.567414	34.43136	33.582484	0.89	0.82251	0.842535	33.386022	up	34.567414	34.43136	0.136055	0.314091	-0.178036	35.67716	33.88084	43.747954	34.855	34.505001	33.48	30.87	36.790001
RCL	2012-12-26	33.779999	33.939999	33.380001	33.57	28.864483	653,200	33.6675	34.315278	34.315278	33.380001	34.238	34.716	33.9378	0.523726	34.413966	34.367555	33.581994	0.559998	0.80376	0.814282	33.386022	up	34.413966	34.367555	0.046411	0.260555	-0.214144	35.763451	33.668549	42.297532	34.780001	34.780001	33.352501	30.87	35.529999
RCL	2012-12-27	33.740002	33.919998	32.939999	33.619999	28.907467	865,400	33.555	33.991389	33.991389	32.939999	33.934	34.657	33.999	0.577473	34.291817	34.312181	33.583485	0.979999	0.816348	0.830853	33.386022	up	34.291817	34.312181	-0.020363	0.204371	-0.224735	35.811946	33.502054	42.864187	34.56	34.56	33.3025	31.050001	35.880001
RCL	2012-12-28	33.200001	33.549999	32.919998	33.23	28.572136	984,400	33.225	33.773194	33.773194	32.919998	33.666	34.5575	34.0506	0.643076	34.128461	34.232019	33.569623	0.700001	0.808038	0.817768	35.688303	down	34.128461	34.232019	-0.103558	0.142785	-0.246344	35.843651	33.271349	39.597699	34.549999	34.549999	33.3025	31.405	35.990002
RCL	2012-12-31	33.099998	34.169998	33.09	34	29.2342	1,503,000	33.589999	33.499097	34.169998	33.09	33.634	34.495	34.1056	0.632892	34.108698	34.214832	33.5865	1.079998	0.827463	0.843991	35.688303	down	34.108698	34.214832	-0.106135	0.093001	-0.199136	35.760785	33.229215	48.020065	34.549999	34.549999	33.3025	31.94	35.93
RCL	2013-01-02	34.77	35.43	34.75	35.389999	30.429379	2,237,400	35.085	33.544548	35.43	33.544548	33.962	34.5045	34.1674	0.645335	34.305821	34.301882	33.657226	1.43	0.870502	0.902592	35.688303	down	34.305821	34.301882	0.003939	0.075189	-0.07125	35.79517	33.213829	59.105526	34.549999	34.549999	33.45	32.145	36.130001
RCL	2013-01-03	35.360001	35.84	34.959999	35.790001	30.773296	2,030,000	35.4875	34.314774	35.84	34.314774	34.406	34.552	34.2318	0.703657	34.534156	34.412113	33.740864	0.880001	0.87118	0.900333	32.699001	up	34.534156	34.412113	0.122043	0.08456	0.037484	35.959313	33.144687	61.640772	34.379999	34.549999	33.502501	32.235	36.23
RCL	2013-01-04	35.470001	36.009998	35.139999	35.790001	30.773296	1,900,900	35.6025	34.901137	36.009998	34.901137	34.84	34.623	34.3074	0.754154	34.727363	34.514179	33.821222	0.869999	0.871096	0.8973	32.8831	up	34.727363	34.514179	0.213184	0.110285	0.1029	36.131308	33.114691	61.640772	34.464998	34.549999	33.517501	32.29	36.439999
RCL	2013-01-07	35.389999	35.900002	35.310001	35.610001	30.618534	1,736,500	35.552501	35.251818	35.900002	35.251818	35.316	34.662	34.375	0.784961	34.863154	34.595351	33.89137	0.590001	0.851018	0.86657	33.005292	up	34.863154	34.595351	0.267803	0.141788	0.126015	36.231923	33.092077	59.708917	34.464998	34.549999	33.517501	32.36	35.610001
RCL	2013-01-08	35.52	35.700001	35.09	35.220001	30.28319	1,550,100	35.382501	35.40216	35.700001	35.09	35.560001	34.6725	34.4544	0.791241	34.918053	34.641621	33.943473	0.610001	0.833802	0.840913	33.005292	up	34.918053	34.641621	0.276432	0.168717	0.107715	36.254982	33.090018	55.640075	34.464998	34.549999	33.587501	32.490001	35.66
RCL	2013-01-09	35.59	35.98	35.59	35.599998	30.609928	1,950,500	35.69	35.39233	35.98	35.39233	35.602	34.7105	34.5434	0.817522	35.022968	34.712612	34.008435	0.759999	0.82853	0.832821	33.286536	up	35.022968	34.712612	0.310356	0.197045	0.113311	36.345544	33.075456	58.600328	34.464998	34.549999	33.8825	32.595001	35.669998
RCL	2013-01-10	36.130001	36.16	35.48	35.709999	30.704514	1,710,500	35.87	35.541165	36.16	35.48	35.586	34.746	34.5828	0.845685	35.128665	34.786492	34.075163	0.68	0.817921	0.817539	33.367382	up	35.128665	34.786492	0.342172	0.22607	0.116102	36.43737	33.05463	59.444039	34.539999	34.549999	33.995	32.68	35.34
RCL	2013-01-11	35.790001	35.860001	35.220001	35.490002	30.515352	1,400,000	35.590001	35.705582	35.860001	35.220001	35.526	34.7785	34.6208	0.861824	35.184255	34.838604	34.130647	0.64	0.805213	0.799785	33.367382	up	35.184255	34.838604	0.345651	0.249986	0.095664	36.502147	33.054853	56.944535	34.625	34.549999	34.4175	32.68	34.52
RCL	2013-01-14	35.75	36.040001	35.669998	35.959999	30.91947	1,577,100	35.855	35.647792	36.040001	35.647792	35.596	34.857	34.6666	0.895422	35.3036	34.921671	34.202386	0.549999	0.786983	0.774807	33.530579	up	35.3036	34.921671	0.38193	0.276375	0.105555	36.647843	33.066157	60.742343	35.455	34.549999	34.5425	32.68	33.830002
RCL	2013-01-15	35.759998	36.25	35.650002	36.200001	31.125834	1,702,200	35.965	35.751396	36.25	35.650002	35.792	34.966	34.7006	0.920506	35.441508	35.016362	34.280724	0.599998	0.773627	0.757326	33.678023	up	35.441508	35.016362	0.425146	0.306129	0.119017	36.807011	33.124989	62.558535	35.605	34.584999	34.5425	32.68	33.73
RCL	2013-01-16	36.889999	36.990002	36.360001	36.599998	31.469755	1,793,300	36.71	35.858198	36.990002	35.858198	35.992	35.0465	34.7378	0.990456	35.619737	35.133668	34.371676	0.790001	0.774796	0.760593	34.393221	up	35.619737	35.133668	0.486069	0.342117	0.143952	37.027412	33.065588	65.429146	36.040001	34.955	34.5425	32.68	33.669998
RCL	2013-01-17	37.029999	37.720001	36.740002	37.380001	32.14043	2,082,300	37.217501	36.284099	37.720001	36.284099	36.326	35.139	34.786	1.116371	35.890547	35.300063	34.48965	1.120003	0.799454	0.796534	34.840399	up	35.890547	35.300063	0.590484	0.391791	0.198693	37.371741	32.906259	70.223397	36.405001	35.32	34.5425	32.68	33.880001
RCL	2013-01-18	37.669998	37.68	36.700001	36.900002	31.727722	2,771,900	37.2375	36.7508	37.68	36.700001	36.608	35.227	34.8252	1.183786	36.045848	35.418577	34.584173	0.979999	0.81235	0.814881	34.840399	up	36.045848	35.418577	0.627271	0.438887	0.188384	37.594572	32.859428	64.312731	36.405001	35.32	34.5425	32.68	34.669998
RCL	2013-01-22	37.02	37.07	36.560001	36.98	31.796494	1,651,800	36.9075	36.99415	37.07	36.560001	36.812	35.3475	34.8768	1.234943	36.189564	35.534238	34.678127	0.509999	0.790754	0.784393	34.840399	up	36.189564	35.534238	0.655326	0.482174	0.173151	37.817385	32.877615	64.843835	36.470001	35.32	34.5425	32.814999	34.869999
RCL	2013-01-23	37.41	38.16	37.240002	37.93	32.613338	2,915,600	37.685001	36.950825	38.16	36.950825	37.158	35.536	34.964	1.328337	36.457323	35.711702	34.805652	1.18	0.818557	0.823953	35.228141	up	36.457323	35.711702	0.745621	0.534864	0.210757	38.192673	32.879327	70.465065	36.690001	35.539999	34.5425	32.814999	35
RCL	2013-01-24	37.830002	38.48	37.689999	37.880001	32.570354	1,391,100	37.970001	37.317913	38.48	37.317913	37.414001	35.7425	35.0328	1.356792	36.676197	35.872317	34.926214	0.790001	0.816517	0.820558	35.623325	up	36.676197	35.872317	0.80388	0.588667	0.215213	38.456083	33.028917	69.832205	36.850001	35.699999	34.4825	32.964999	35.060001
RCL	2013-01-25	38.049999	38.560001	37.959999	38.419998	33.034653	1,334,800	38.247499	37.643957	38.560001	37.643957	37.622	35.985	35.1154	1.381264	36.944474	36.061034	35.063226	0.68	0.806766	0.806502	35.840493	up	36.944474	36.061034	0.88344	0.647622	0.235818	38.747528	33.222473	72.685473	37.105002	35.74	34.4825	32.964999	34.700001
RCL	2013-01-28	38.290001	38.34	37.720001	38.060001	32.725113	1,691,100	38.102501	37.945728	38.34	37.720001	37.854	36.207	35.1858	1.337252	37.116093	36.209105	35.180746	0.699997	0.79914	0.795852	35.840493	up	37.116093	36.209105	0.906988	0.699495	0.207493	38.881504	33.532496	68.063718	37.105002	35.74	34.757501	33.195001	34.5
RCL	2013-01-29	37.709999	37.830002	37.41	37.48	32.22641	2,020,800	37.6075	38.024114	38.024114	37.41	37.954	36.4195	35.2546	1.165998	37.172079	36.303246	35.270913	0.650001	0.788487	0.781267	35.840493	up	37.172079	36.303246	0.868833	0.733363	0.135471	38.751497	34.087503	61.300719	37.460001	35.74	34.7825	33.22	34.349998
RCL	2013-01-30	37.279999	37.490002	37.060001	37.200001	31.985655	1,851,600	37.257501	37.815807	37.815807	37.060001	37.808	36.5795	35.3242	1.027892	37.176375	36.369672	35.346563	0.430001	0.762881	0.74614	35.840493	up	37.176375	36.369672	0.806703	0.748031	0.058672	38.635285	34.523715	58.289604	37.560001	35.74	34.68	33.22	33.310001
RCL	2013-01-31	36.75	36.830002	35.889999	36.200001	31.125834	3,631,000	36.417501	37.536654	37.536654	35.889999	37.472	36.62	35.3864	0.993955	37.026163	36.357104	35.380032	1.310002	0.801961	0.802526	35.840493	up	37.026163	36.357104	0.669059	0.732236	-0.063177	38.607911	34.63209	49.027142	37.225	35.74	34.68	33.22	33.830002
RCL	2013-02-01	36.709999	37.099998	35.98	36.790001	31.633129	3,523,500	36.645	36.977077	37.099998	35.98	37.146001	36.67	35.4468	0.974976	36.989831	36.38917	35.435325	1.119998	0.824678	0.834273	35.840493	up	36.989831	36.38917	0.60066	0.705921	-0.105261	38.619953	34.720048	53.701666	37.225	35.74	34.68	33.22	33.68
RCL	2013-02-04	36.82	37.43	35.18	35.529999	30.549736	8,105,700	36.24	36.811038	37.43	35.18	36.64	36.657	35.4778	0.988961	36.765241	36.325528	35.439037	2.25	0.926487	0.975846	38.767579	down	36.765241	36.325528	0.439713	0.65268	-0.212966	38.634922	34.679079	44.348098	36.870001	35.74	34.780001	33.22	33.52
RCL	2013-02-05	35.599998	36.110001	35.360001	35.880001	30.850683	2,757,400	35.7375	36.525519	36.525519	35.360001	36.320001	36.6705	35.5184	0.97567	36.62905	36.292526	35.45633	0.75	0.91388	0.953262	38.594786	down	36.62905	36.292526	0.336524	0.589448	-0.252924	38.62184	34.719161	47.104197	36.870001	35.74	34.56	33.22	34.380001
RCL	2013-02-06	35.639999	36.02	35.439999	35.990002	30.945274	2,149,700	35.7725	36.13151	36.13151	35.439999	36.078001	36.709	35.5396	0.929521	36.530735	36.270117	35.477258	0.580001	0.890032	0.915935	38.477806	down	36.530735	36.270117	0.260618	0.523682	-0.263064	38.568042	34.849958	47.976219	36.870001	35.825001	34.549999	33.22	33.709999
RCL	2013-02-07	36.049999	36.09	35.470001	35.93	30.893673	1,463,800	35.885	35.952005	36.09	35.470001	36.024001	36.7255	35.5582	0.911554	36.438314	36.244923	35.495013	0.619999	0.870744	0.886342	38.439026	down	36.438314	36.244923	0.193391	0.457624	-0.264233	38.548609	34.902392	47.516067	36.76	36.655001	34.549999	33.22	33.540001
RCL	2013-02-08	35.759998	36.209999	35.75	36.130001	31.065632	1,114,000	35.9625	35.918502	36.209999	35.75	35.892001	36.7465	35.5842	0.891546	36.390882	36.23641	35.519914	0.459999	0.841405	0.843708	38.439026	down	36.390882	36.23641	0.154471	0.396994	-0.242522	38.529593	34.963407	49.2629	36.505001	36.76	34.549999	33.49	32.849998
RCL	2013-02-11	36	36.290001	35.93	36.23	31.151627	1,272,900	36.1125	35.940501	36.290001	35.93	36.032001	36.7835	35.6128	0.851094	36.366131	36.235935	35.547761	0.360001	0.807019	0.795337	38.439026	down	36.366131	36.235935	0.130195	0.343634	-0.213439	38.485688	35.081313	50.156173	36.335001	36.825001	34.464999	33.560001	32.709999
RCL	2013-02-12	36.209999	36.650002	36.209999	36.439999	31.332184	1,220,300	36.3775	36.026501	36.650002	36.026501	36.144	36.8075	35.6372	0.83323	36.377495	36.251051	35.582751	0.440003	0.780803	0.759803	38.439026	down	36.377495	36.251051	0.126444	0.300196	-0.173752	38.47396	35.14104	52.064794	36.305	36.825001	34.507499	33.560001	32.099998
RCL	2013-02-13	36.290001	36.380001	35.23	35.610001	30.618534	2,345,600	35.877501	36.202	36.380001	35.23	36.068	36.778	35.6444	0.865682	36.259419	36.203566	35.583819	1.209999	0.81146	0.804823	38.21947	down	36.259419	36.203566	0.055853	0.251327	-0.195474	38.509365	35.046636	44.768168	36.305	36.825001	34.507499	33.560001	32.029999
RCL	2013-02-14	35.279999	35.689999	35.119999	35.66	30.661518	1,598,800	35.437499	36.03975	36.03975	35.119999	36.014	36.731	35.6536	0.900666	36.167201	36.163302	35.586807	0.57	0.794213	0.781341	37.749021	down	36.167201	36.163302	0.003899	0.201842	-0.197943	38.532332	34.929669	45.265797	36.275	36.84	34.507499	33.560001	31.84
RCL	2013-02-15	35.650002	36.189999	35.389999	35.669998	30.670124	2,198,600	35.725	35.738625	36.189999	35.389999	35.922	36.6455	35.6702	0.916834	36.090708	36.126761	35.590069	0.8	0.794626	0.783207	37.749021	down	36.090708	36.126761	-0.036053	0.154263	-0.190316	38.479168	34.811833	45.371788	35.885001	36.84	34.507499	33.560001	32.380001
RCL	2013-02-19	35.400002	35.599998	34.900002	35.34	30.488945	1,849,600	35.310001	35.731812	35.731812	34.900002	35.744	36.5675	35.6896	0.959412	35.975214	36.068482	35.580262	0.769996	0.792867	0.781886	37.595657	down	35.975214	36.068482	-0.093268	0.104757	-0.198024	38.486325	34.648675	42.449857	35.775002	36.730002	34.544999	33.560001	32.509998
RCL	2013-02-20	35.450001	35.48	34.419998	34.52	29.781507	1,601,500	34.9675	35.520906	35.520906	34.419998	35.36	36.4445	35.6834	1.056521	35.751335	35.95378	35.538684	1.060002	0.811948	0.809697	37.379091	down	35.751335	35.95378	-0.202445	0.043316	-0.245761	38.557542	34.331458	36.209691	35.535	36.49	34.5875	34.405001	33.220001
RCL	2013-02-21	34.200001	34.200001	33.650002	33.830002	29.18622	2,558,200	33.970002	35.244203	35.244203	33.650002	35.004	36.2395	35.6598	1.147007	35.455746	35.796463	35.471676	0.869998	0.816095	0.815727	36.372183	down	35.455746	35.796463	-0.340717	-0.03349	-0.307227	38.533515	33.945486	31.953189	35.150002	36.105002	35.0025	34.505001	32.619999
RCL	2013-02-22	34.02	34.119999	33.540001	33.73	29.099945	1,878,400	33.8525	34.607102	34.607102	33.540001	34.618	36.032	35.6376	1.208351	35.190246	35.643392	35.403375	0.579998	0.799231	0.792154	36.206463	down	35.190246	35.643392	-0.453145	-0.117421	-0.335724	38.448701	33.615299	31.377495	35.095001	36.050001	35.094999	34.540001	32.810001
RCL	2013-02-25	33.93	34.790001	33.669998	33.669998	29.048185	3,476,600	34.014999	34.229801	34.790001	33.669998	34.218	35.7945	35.611	1.180778	34.956362	35.497214	35.3354	1.120003	0.822143	0.824939	36.206463	down	34.956362	35.497214	-0.540852	-0.202108	-0.338745	38.156057	33.432944	31.016409	35.095001	36.050001	35.497501	34.910002	32.18
RCL	2013-02-26	34.009998	34.189999	33.470001	33.880001	29.229355	2,019,400	33.8875	34.1224	34.189999	33.470001	33.926	35.5855	35.5918	1.127403	34.790768	35.377421	35.278325	0.719998	0.814847	0.814445	36.206463	down	34.790768	35.377421	-0.586653	-0.279017	-0.307636	37.840306	33.330695	33.884167	34.925001	36.015001	35.8625	35.275002	32.040001
RCL	2013-02-27	33.900002	34.75	33.900002	34.669998	29.910913	2,262,100	34.305001	34.00495	34.75	33.900002	33.956	35.445	35.5974	1.051413	34.772188	35.325019	35.254469	0.869999	0.818786	0.820001	36.206463	down	34.772188	35.325019	-0.552831	-0.33378	-0.219052	37.547826	33.342174	43.414094	34.83	36.015001	35.8625	35.275002	32.279999
RCL	2013-02-28	34.529999	35.200001	34.509998	34.869999	30.083464	2,736,600	34.777499	34.154975	35.200001	34.154975	34.163999	35.3285	35.6144	0.97287	34.787236	35.291314	35.239392	0.690003	0.809587	0.807001	36.206463	down	34.787236	35.291314	-0.504078	-0.367839	-0.136239	37.274241	33.382759	45.553748	34.83	36.015001	35.895	35.275002	32.720001
RCL	2013-03-01	34.5	35.150002	34.220001	35	30.195614	2,178,300	34.717501	34.466237	35.150002	34.220001	34.417999	35.2685	35.6146	0.953096	34.819969	35.269735	35.230004	0.930001	0.818188	0.819301	36.206463	down	34.819969	35.269735	-0.449766	-0.384225	-0.065542	37.174693	33.362307	46.957714	34.535	36.015001	36.115	35.495001	33
RCL	2013-03-04	34.869999	35.360001	34.779999	35.060001	30.247379	1,970,000	35.0175	34.591869	35.360001	34.591869	34.696	35.182	35.6052	0.883722	34.856897	35.254199	35.223337	0.580002	0.801175	0.795371	36.206463	down	34.856897	35.254199	-0.397302	-0.38684	-0.010462	36.949444	33.414556	47.628952	34.475001	36.015001	36.275	35.655001	33.189999
RCL	2013-03-05	35.27	35.279999	34.59	34.700001	29.936802	2,465,900	34.96	34.804684	35.279999	34.59	34.86	35.1405	35.5964	0.886005	34.832759	35.213148	35.202814	0.689999	0.793234	0.784834	36.206463	down	34.832759	35.213148	-0.380389	-0.38555	0.005161	36.91251	33.36849	44.028808	34.415001	35.905001	36.422501	35.695002	33.290001
RCL	2013-03-06	34.860001	35.029999	34.389999	34.5	29.764257	2,881,700	34.695	34.882342	35.029999	34.389999	34.826	35.0715	35.595	0.879092	34.781565	35.160322	35.175253	0.64	0.782289	0.77035	36.206463	down	34.781565	35.160322	-0.378756	-0.384191	0.005435	36.829684	33.313316	42.123826	34.415001	35.650002	36.422501	35.695002	33.279999

Subsets and Splits

No community queries yet

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