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	2013-03-07	34.5	34.900002	34.330002	34.349998	29.634836	2,571,600	34.520001	34.788671	34.900002	34.330002	34.722	34.9895	35.5988	0.865287	34.71517	35.100298	35.14289	0.57	0.767125	0.750315	36.206463	down	34.71517	35.100298	-0.385127	-0.384378	-0.000749	36.720073	33.258927	40.701453	34.415001	35.480002	36.6	35.695002	32.610001
RCL	2013-03-08	34.830002	34.830002	33.220001	33.310001	28.737606	7,504,600	34.047502	34.654336	34.830002	33.220001	34.384	34.8585	35.59	0.912448	34.49899	34.967683	35.071012	1.610001	0.827331	0.836284	36.206463	down	34.49899	34.967683	-0.468693	-0.401241	-0.067451	36.683395	33.033605	32.50606	34.290001	35.325001	36.65	35.695002	33.139999
RCL	2013-03-11	33.419998	34.380001	33.220001	33.830002	29.18622	2,792,400	33.712501	34.350919	34.380001	33.220001	34.138	34.7435	35.5952	0.888382	34.396069	34.883411	35.022345	1.16	0.851093	0.868655	36.206463	down	34.396069	34.883411	-0.487341	-0.418461	-0.06888	36.520265	32.966735	39.108073	34.290001	35.325001	36.4825	35.695002	33.540001
RCL	2013-03-12	33.939999	33.98	33.599998	33.68	29.056808	2,651,800	33.799999	34.03171	34.03171	33.599998	33.934	34.616	35.5964	0.845778	34.285905	34.794269	34.969704	0.380002	0.817443	0.81979	36.206463	down	34.285905	34.794269	-0.508364	-0.436442	-0.071922	36.307556	32.924444	37.954739	34.290001	35.325001	36.4825	35.695002	33.18
RCL	2013-03-13	33.630001	33.75	33.43	33.52	28.918779	1,507,400	33.5825	33.915854	33.915854	33.43	33.738	34.47	35.6022	0.762247	34.168073	34.699879	34.912853	0.32	0.781912	0.769811	35.899433	down	34.168073	34.699879	-0.531806	-0.455515	-0.076291	35.994494	32.945506	36.711102	34.290001	34.935002	36.305	35.74	33.389999
RCL	2013-03-14	33.43	34.389999	33.360001	34.380001	29.660727	6,347,700	33.89	33.749177	34.389999	33.360001	33.744001	34.4085	35.6098	0.713488	34.200677	34.676184	34.891957	1.029998	0.799632	0.79583	35.899433	down	34.200677	34.676184	-0.475507	-0.459513	-0.015994	35.835477	32.981523	46.801157	34.290001	34.935002	36.305	35.74	33.709999
RCL	2013-03-15	33.509998	34.360001	33.330002	33.709999	29.082691	4,837,100	33.7275	33.819589	34.360001	33.330002	33.824	34.311	35.5762	0.665059	34.125188	34.604615	34.845605	1.049999	0.817516	0.821247	35.899433	down	34.125188	34.604615	-0.479426	-0.463496	-0.015931	35.641118	32.980882	41.27958	34.25	34.935002	36.347501	35.74	34.43
RCL	2013-03-18	33.060001	33.880001	32.810001	33.540001	28.936029	2,745,600	33.322501	33.773544	33.880001	32.810001	33.766	34.2045	35.5312	0.603694	34.03516	34.525755	34.794405	1.07	0.83555	0.846122	35.883367	down	34.03516	34.525755	-0.490595	-0.468916	-0.021679	35.411889	32.997111	39.990397	33.92	34.730002	36.7075	35.74	34.290001
RCL	2013-03-19	33.560001	33.59	32.580002	32.849998	28.34074	2,139,100	33.145	33.548023	33.59	32.580002	33.6	34.08	35.4724	0.613866	33.852827	34.401624	34.718154	1.009998	0.848011	0.86251	35.67253	down	33.852827	34.401624	-0.548797	-0.484892	-0.063905	35.307732	32.852268	35.186952	33.740002	34.615002	36.632501	35.74	36.07
RCL	2013-03-20	33.049999	33.189999	32.310001	32.709999	28.219959	2,717,500	32.815	33.346511	33.346511	32.310001	33.438	33.9895	35.4144	0.675874	33.677007	34.276319	34.639403	0.879998	0.850295	0.864258	35.342775	down	33.677007	34.276319	-0.599311	-0.507776	-0.091536	35.341247	32.637753	34.287068	33.570002	34.480002	36.580001	35.74	35.919998
RCL	2013-03-21	32.279999	32.599998	32.09	32.099998	27.693691	2,358,700	32.267499	33.080755	33.080755	32.09	32.981999	33.903	35.352	0.79718	33.434391	34.11511	34.539818	0.619999	0.833846	0.839833	34.864497	down	33.434391	34.11511	-0.680719	-0.542365	-0.138355	35.49736	32.308639	30.613352	33.24	34.235001	36.565	35.74	36.240002
RCL	2013-03-22	32.110001	32.32	31.84	32.029999	27.633303	2,635,700	32.075	32.674127	32.674127	31.84	32.645999	33.818	35.2806	0.90053	33.21833	33.960657	34.441394	0.48	0.808571	0.803849	34.491548	down	33.21833	33.960657	-0.742327	-0.582357	-0.15997	35.61906	32.01694	30.213297	33.115	34.015	36.565	35.74	36.529999
RCL	2013-03-25	32.09	32.32	31.719999	31.84	27.469383	2,431,200	31.9925	32.374564	32.374564	31.719999	32.305999	33.7265	35.2032	1.003448	33.006279	33.803571	34.339379	0.600001	0.793673	0.783464	34.370393	down	33.006279	33.803571	-0.797292	-0.625344	-0.171948	35.733397	31.719603	29.101641	33.054999	33.954999	36.5575	35.74	36.310001
RCL	2013-03-26	31.83	32.41	31.83	32.380001	27.935263	2,180,000	32.1125	32.183532	32.41	31.83	32.211999	33.6515	35.141	1.046505	32.909929	33.698122	34.26254	0.58	0.778411	0.763118	34.370393	down	32.909929	33.698122	-0.788193	-0.657914	-0.130279	35.744509	31.558491	36.277781	33.054999	33.659999	36.3625	35.74	36.549999
RCL	2013-03-27	32.23	32.580002	32.009998	32.509998	28.047409	1,616,500	32.3325	32.148016	32.580002	32.009998	32.171999	33.5435	35.072	1.047319	32.848401	33.610113	34.193813	0.570004	0.763525	0.743807	34.370393	down	32.848401	33.610113	-0.761712	-0.678673	-0.083038	35.638138	31.448861	37.907151	33.04	33.6	36.252502	35.74	36.990002
RCL	2013-03-28	32.369999	33.450001	32.369999	33.220001	28.65996	3,573,400	32.8525	32.240258	33.450001	32.240258	32.396	33.461	35.0124	1.001304	32.90557	33.581215	34.155624	1.080002	0.78613	0.777426	34.370393	down	32.90557	33.581215	-0.675645	-0.678068	0.002423	35.463609	31.458391	46.024871	32.8	33.54	36.0125	35.74	37.09
RCL	2013-04-01	33.25	33.34	32.529999	32.619999	28.142313	2,325,400	32.935	32.546379	33.34	32.529999	32.514	33.342	34.9328	0.948826	32.861636	33.510014	34.095404	0.810001	0.787835	0.780684	34.370393	down	32.861636	33.510014	-0.648378	-0.67213	0.023752	35.239652	31.444348	41.131137	32.655	33.54	35.627502	35.74	37.52
RCL	2013-04-02	32.759998	33.009998	32.599998	32.810001	28.306236	1,334,700	32.794999	32.740689	33.009998	32.599998	32.708	33.2295	34.8414	0.864003	32.853692	33.458161	34.044996	0.41	0.760847	0.743615	34.370393	down	32.853692	33.458161	-0.604469	-0.658598	0.054129	34.957505	31.501495	43.191077	32.585	33.54	35.572501	35.74	37.52
RCL	2013-04-03	32.990002	33.119999	32.02	32.18	27.762714	2,425,700	32.5775	32.767844	33.119999	32.02	32.668	33.1035	34.747	0.820945	32.750047	33.363483	33.971859	1.099999	0.785072	0.779254	34.370393	down	32.750047	33.363483	-0.613435	-0.649565	0.03613	34.74539	31.46161	38.393771	32.585	33.54	35.572501	35.74	37.27
RCL	2013-04-04	32.139999	32.139999	31.620001	32.040001	27.641932	2,016,600	31.985	32.672672	32.672672	31.620001	32.574	32.9805	34.6482	0.784162	32.640809	33.265447	33.8961	0.559999	0.768995	0.757328	34.151985	down	32.640809	33.265447	-0.624638	-0.64458	0.019942	34.548825	31.412175	37.39965	32.535001	33.490001	35.470001	35.74	37.509998
RCL	2013-04-05	31.35	32.310001	31.35	32.279999	27.84898	1,525,200	31.8225	32.328836	32.328836	31.35	32.386	32.877	34.5352	0.728525	32.5853	33.192451	33.832723	0.960001	0.782639	0.777595	34.151985	down	32.5853	33.192451	-0.607151	-0.637094	0.029943	34.334051	31.419949	40.255553	32.400001	33.355001	35.422501	35.74	37.419998
RCL	2013-04-08	32.150002	32.759998	32.110001	32.720001	28.228586	954,400	32.435001	32.075668	32.759998	32.075668	32.406	32.8475	34.432	0.721985	32.606023	33.157455	33.789087	0.649997	0.773164	0.764836	34.151985	down	32.606023	33.157455	-0.551431	-0.619961	0.06853	34.29147	31.40353	45.19229	32.400001	33.355001	35.422501	35.74	37.880001
RCL	2013-04-09	32.650002	33.189999	32.599998	33	28.470154	1,772,200	32.86	32.255334	33.189999	32.255334	32.444	32.806	34.3236	0.685469	32.666635	33.145791	33.758142	0.590001	0.760081	0.747352	34.151985	down	32.666635	33.145791	-0.479156	-0.5918	0.112644	34.176938	31.435062	48.129593	32.400001	33.355001	35.275	35.74	38.080002
RCL	2013-04-10	32.959999	33.400002	32.91	33.189999	28.634071	1,645,700	33.115	32.557667	33.400002	32.557667	32.646	32.7815	34.2262	0.660903	32.747153	33.149066	33.735862	0.490002	0.74079	0.721617	34.151985	down	32.747153	33.149066	-0.401913	-0.553823	0.15191	34.103306	31.459694	50.084482	32.400001	33.315	35.245001	35.74	37.880001
RCL	2013-04-11	33.049999	33.529999	33.049999	33.290001	28.720346	1,751,800	33.23	32.836334	33.529999	32.836334	32.896	32.77	34.1424	0.649275	32.830668	33.159506	33.718377	0.48	0.722162	0.697455	34.151985	down	32.830668	33.159506	-0.328838	-0.508826	0.179988	34.06855	31.471449	51.128481	32.44	33.19	35.160001	35.74	37.540001
RCL	2013-04-12	33.02	33.310001	32.790001	33.279999	28.71172	1,419,800	33.1	33.033167	33.310001	32.790001	33.096	32.715	34.064	0.543725	32.899796	33.168431	33.701186	0.52	0.707722	0.67971	34.151985	down	32.899796	33.168431	-0.268635	-0.460788	0.192152	33.80245	31.627549	51.013557	32.44	33.125001	35.032501	35.74	37.810001
RCL	2013-04-15	32.830002	33.389999	32.59	32.610001	28.13369	2,743,900	32.855001	33.066583	33.389999	32.59	33.074	32.66	33.9922	0.490843	32.855212	33.127066	33.658395	0.799999	0.714313	0.691739	34.151985	down	32.855212	33.127066	-0.271854	-0.423001	0.151147	33.641685	31.678314	43.895779	32.44	33.090001	34.947501	35.74	36.889999
RCL	2013-04-16	32.900002	33.290001	32.740002	33.139999	28.590937	1,676,000	33.017501	32.960792	33.290001	32.740002	33.102	32.64	33.9192	0.460297	32.899025	33.128024	33.638065	0.68	0.711862	0.690565	34.151985	down	32.899025	33.128024	-0.228999	-0.384201	0.155202	33.560595	31.719405	49.85601	32.44	32.87	34.807501	35.74	36.18
RCL	2013-04-17	32.66	33.560001	32.610001	33.540001	28.936029	2,923,700	33.092501	32.989146	33.560001	32.610001	33.172	32.6745	33.8794	0.500931	32.997637	33.158541	33.63422	0.95	0.728872	0.716508	34.151985	down	32.997637	33.158541	-0.160904	-0.339541	0.178637	33.676361	31.672638	53.841586	32.455001	32.87	34.807501	35.74	36.040001
RCL	2013-04-18	33.560001	33.799999	32.93	33.18	28.625448	3,084,200	33.3675	33.040824	33.799999	32.93	33.15	32.698	33.8254	0.513549	33.025693	33.16013	33.616407	0.869999	0.738952	0.731857	34.151985	down	33.025693	33.16013	-0.134437	-0.29852	0.164083	33.725098	31.670901	49.990478	32.955	32.87	34.807501	35.74	36.130001
RCL	2013-04-19	33.470001	33.650002	33.169998	33.389999	28.806622	1,482,700	33.42	33.204162	33.650002	33.169998	33.172	32.7625	33.7734	0.515495	33.08174	33.177158	33.607528	0.480004	0.720456	0.706672	34.151985	down	33.08174	33.177158	-0.095418	-0.2579	0.162482	33.793491	31.731509	52.140933	33.195	32.87	34.612501	35.74	35.709999
RCL	2013-04-22	33.259998	33.709999	33.02	33.709999	29.082691	2,868,900	33.424999	33.312081	33.709999	33.02	33.392	32.8465	33.729	0.52661	33.178395	33.216627	33.611547	0.689999	0.718281	0.705005	34.151985	down	33.178395	33.216627	-0.038232	-0.213966	0.175734	33.899721	31.793279	55.295544	33.195	32.855001	34.612501	35.74	35.099998
RCL	2013-04-23	33.82	34.48	33.790001	34.43	29.703861	2,454,800	34.13	33.36854	34.48	33.36854	33.65	32.976	33.695	0.581653	33.37095	33.306507	33.643643	0.770001	0.721975	0.711504	32.000487	up	33.37095	33.306507	0.064443	-0.158284	0.222727	34.139305	31.812695	61.45225	33.535	32.915	34.592501	35.825001	35.830002
RCL	2013-04-24	34.310001	34.639999	34.07	34.290001	29.583082	3,091,100	34.3275	33.74927	34.639999	33.74927	33.8	33.0715	33.6562	0.633165	33.512342	33.379358	33.66899	0.569999	0.71112	0.697354	32.262938	up	33.512342	33.379358	0.132984	-0.100031	0.233015	34.33783	31.80517	59.729729	33.615	32.995	34.325001	35.685001	35.009998
RCL	2013-04-25	35.830002	37.360001	35.529999	36.07	31.118746	6,771,200	36.197501	34.038385	37.360001	34.038385	34.378	33.2495	33.6488	0.907834	33.905828	33.578665	33.763148	3.07	0.879611	0.934619	33.641144	up	33.905828	33.578665	0.327163	-0.014592	0.341755	35.065168	31.433832	70.898804	34.975001	34.355001	34.177502	35.570002	34.900002
RCL	2013-04-26	36.049999	36.07	35.32	35.919998	30.989328	2,160,900	35.839999	35.117943	36.07	35.117943	34.884	33.3845	33.655	1.086406	34.2157	33.752097	33.84773	0.75	0.870353	0.916157	33.641144	up	34.2157	33.752097	0.463603	0.081047	0.382556	35.557312	31.211688	69.15805	34.985001	34.355001	34.025002	35.435001	34.369999
RCL	2013-04-29	36.119999	36.400002	35.919998	36.240002	31.265408	2,797,400	36.17	35.478971	36.400002	35.478971	35.39	33.5655	33.6666	1.242652	34.527131	33.936386	33.941545	0.480004	0.842471	0.872541	33.641144	up	34.527131	33.936386	0.590745	0.182987	0.407758	36.050804	31.080196	70.804891	34.985001	34.355001	33.7375	35.325001	33.5
RCL	2013-04-30	36.549999	36.779999	36.189999	36.529999	31.515596	2,115,900	36.512499	35.824486	36.779999	35.824486	35.81	33.7515	33.6838	1.392934	34.835265	34.128506	34.043053	0.59	0.824437	0.844287	33.952137	up	34.835265	34.128506	0.706759	0.287741	0.419018	36.537368	30.965631	72.250933	35.145	34.355001	33.565	35.200001	33.290001
RCL	2013-05-01	36.369999	36.630001	36.25	36.310001	31.3258	1,403,900	36.39	36.168492	36.630001	36.168492	36.214	33.958	33.7032	1.452557	35.062147	34.290098	34.131953	0.380001	0.792692	0.797859	34.046425	up	35.062147	34.290098	0.772049	0.384603	0.387447	36.863114	31.052886	69.440995	35.190001	34.355001	33.504999	35.14	33.990002
RCL	2013-05-02	36.540001	36.66	36.349998	36.549999	31.53285	1,457,000	36.524999	36.279246	36.66	36.279246	36.31	34.1835	33.7438	1.488752	35.291048	34.457498	34.226778	0.349999	0.761071	0.753073	34.245781	up	35.291048	34.457498	0.833549	0.474392	0.359157	37.161003	31.205996	70.776246	35.190001	34.355001	33.357499	35.14	34.169998
RCL	2013-05-03	36.950001	37.209999	36.889999	36.990002	31.91246	2,164,900	37.01	36.402123	37.209999	36.402123	36.524001	34.419	33.807	1.543325	35.552425	34.645091	34.33514	0.66	0.753852	0.743765	34.818703	up	35.552425	34.645091	0.907334	0.560981	0.346354	37.50565	31.33235	73.097138	35.575001	34.355001	33.32	35.14	33.509998
RCL	2013-05-06	37.119999	37.139999	36.779999	37.09	31.99872	1,686,600	37.032499	36.706062	37.139999	36.706062	36.694	34.6375	33.8742	1.598486	35.788975	34.826195	34.443173	0.36	0.725719	0.705389	34.843832	up	35.788975	34.826195	0.96278	0.64134	0.321439	37.834472	31.440528	73.61009	35.715001	34.355001	33.17	35.14	33.389999
RCL	2013-05-07	37.27	37.52	37.02	37.52	32.369701	1,307,100	37.3325	36.86928	37.52	36.86928	36.892	34.8635	33.9512	1.672594	36.055287	35.025736	34.563833	0.5	0.709597	0.68485	35.21545	up	36.055287	35.025736	1.02955	0.718982	0.310568	38.208689	31.518311	75.751162	36.42	34.435	33.0975	35.14	34.380001
RCL	2013-05-08	37.540001	37.59	37.189999	37.52	32.369701	1,208,300	37.46	37.10089	37.59	37.10089	37.134	35.08	34.024	1.724022	36.280627	35.210497	34.679761	0.400001	0.687483	0.656365	35.420904	up	36.280627	35.210497	1.07013	0.789212	0.280919	38.528045	31.631955	75.751162	36.455	34.47	33.0625	35.14	33.98
RCL	2013-05-09	37.540001	37.619999	37.119999	37.27	32.154015	913,200	37.3875	37.280445	37.619999	37.119999	37.278	35.279	34.076	1.73619	36.432838	35.363053	34.781339	0.5	0.674091	0.640729	35.447813	up	36.432838	35.363053	1.069786	0.845327	0.224459	38.751381	31.806619	71.82207	36.769999	34.485	33.0625	35.14	34.169998
RCL	2013-05-10	37.32	37.540001	37.220001	37.509998	32.361073	743,500	37.3975	37.333972	37.540001	37.220001	37.382	35.4905	34.1288	1.737504	36.598555	35.522086	34.888346	0.32	0.648799	0.608656	35.554034	up	36.598555	35.522086	1.07647	0.891555	0.184914	38.965508	32.015492	73.256168	36.904999	34.485	33.012501	35.090001	34.259998
RCL	2013-05-13	37.32	37.540001	37.200001	37.419998	32.283421	1,225,600	37.37	37.365736	37.540001	37.200001	37.447999	35.731	34.1772	1.648418	36.724931	35.662672	34.987626	0.34	0.626742	0.58179	35.624631	up	36.724931	35.662672	1.062259	0.925696	0.136563	39.027836	32.434163	71.780809	36.935	34.865	32.877501	34.955001	33.639999
RCL	2013-05-14	37.299999	38.110001	37.25	37.880001	32.680294	1,636,500	37.635	37.367868	38.110001	37.25	37.519999	35.968	34.2336	1.596211	36.902634	35.826918	35.101053	0.860001	0.643403	0.609611	35.851167	up	36.902634	35.826918	1.075716	0.9557	0.120016	39.160422	32.775577	74.596879	37.23	35.350001	32.877501	34.955001	32.23
RCL	2013-05-15	37.91	38.450001	37.799999	38.080002	32.852837	1,498,800	38.060001	37.501434	38.450001	37.501434	37.632	36.195	34.3012	1.555038	37.083768	35.993813	35.217874	0.650002	0.643874	0.61365	36.284049	up	37.083768	35.993813	1.089954	0.982551	0.107403	39.305076	33.084924	75.730869	37.615	35.520001	32.877501	34.955001	32.240002
RCL	2013-05-16	38.330002	38.619999	37.830002	37.880001	32.680294	1,548,600	38.165001	37.780717	38.619999	37.780717	37.754	36.43	34.3688	1.425136	37.206265	36.133531	35.322271	0.789997	0.654312	0.631285	36.331146	up	37.206265	36.133531	1.072734	1.000588	0.072147	39.280271	33.579729	72.257203	37.699999	35.605	32.8575	34.955001	31.82
RCL	2013-05-17	37.860001	38.029999	37.48	37.540001	32.489883	892,400	37.7275	37.972859	38.029999	37.48	37.760001	36.6375	34.4326	1.250654	37.257609	36.237714	35.409241	0.549999	0.646861	0.623156	36.331146	up	37.257609	36.237714	1.019895	1.004449	0.015446	39.138809	34.136192	66.659515	37.82	35.605	32.815	34.845	33.099998
RCL	2013-05-20	37.529999	37.869999	37.43	37.810001	32.72356	1,534,500	37.66	37.85018	37.869999	37.43	37.838001	36.8425	34.5226	1.068264	37.342592	36.35418	35.503388	0.439999	0.632085	0.604841	36.331146	up	37.342592	36.35418	0.988413	1.001242	-0.012829	38.979029	34.705972	68.731131	37.869999	35.605	32.7825	34.590001	33.23
RCL	2013-05-21	37.200001	37.25	36.619999	36.889999	31.927326	3,584,100	36.99	37.75509	37.75509	36.619999	37.640001	36.9655	34.5838	0.905018	37.272963	36.39387	35.557765	1.190002	0.671936	0.663357	36.331146	up	37.272963	36.39387	0.879093	0.976812	-0.097719	38.775536	35.155464	55.969685	37.619999	35.615	32.765	34.420001	33.470001
RCL	2013-05-22	36.810001	36.970001	36.080002	36.18	31.312836	2,212,100	36.510001	37.372545	37.372545	36.080002	37.26	37.06	34.6338	0.682187	37.104815	36.378028	35.582167	0.889999	0.687512	0.686021	38.583064	down	37.104815	36.378028	0.726787	0.926807	-0.20002	38.424375	35.695626	48.487479	37.350001	35.615	32.655	34.39	33.34
RCL	2013-05-23	35.669998	36.279999	35.549999	36.040001	31.191671	1,423,300	35.884999	36.941273	36.941273	35.549999	36.892	37.0585	34.6842	0.684508	36.940997	36.352989	35.600121	0.73	0.690547	0.690419	37.986256	down	36.940997	36.352989	0.588008	0.859047	-0.271039	38.427515	35.689485	47.149031	37.084999	35.775	32.6625	34.39	34.25
RCL	2013-05-24	35.849998	36.310001	35.82	36.130001	31.269554	838,300	36.0275	36.413136	36.413136	35.82	36.61	37.069	34.7192	0.667524	36.816228	36.336471	35.620901	0.490001	0.676222	0.670377	37.986256	down	36.816228	36.336471	0.479757	0.783189	-0.303432	38.404048	35.733952	48.140105	37.084999	35.82	32.9125	34.39	33.959999
RCL	2013-05-28	35.73	36.200001	35.439999	35.709999	30.906063	2,692,400	35.77	36.220318	36.220318	35.439999	36.19	37.0425	34.7592	0.711255	36.646039	36.290066	35.624395	0.760002	0.682207	0.67934	37.858019	down	36.646039	36.290066	0.355974	0.697746	-0.341773	38.46501	35.619991	43.994004	37.029999	35.82	33.0325	34.000001	33.310001
RCL	2013-05-29	35.400002	35.52	35.060001	35.099998	30.378128	2,005,300	35.27	35.995159	35.995159	35.060001	35.832	36.971	34.7904	0.827812	36.408187	36.201913	35.60383	0.649998	0.679906	0.676405	37.319217	down	36.408187	36.201913	0.206274	0.599452	-0.393178	38.626625	35.315375	38.771177	36.84	36.205	33.025	34.000001	34.25
RCL	2013-05-30	35.380001	36.209999	35.27	35.830002	31.009926	1,596,600	35.672501	35.63258	36.209999	35.27	35.762	36.947	34.85	0.854512	36.319235	36.174364	35.6127	1.110001	0.710627	0.719765	37.319217	down	36.319235	36.174364	0.144872	0.508536	-0.363664	38.656024	35.237976	46.896079	36.545	36.345	33.225	34.000001	34.150002
RCL	2013-05-31	35.400002	35.400002	34.950001	35.009998	30.300234	2,519,800	35.190001	35.65254	35.65254	34.950001	35.556	36.87	34.896	0.955577	36.117814	36.088114	35.589064	0.880001	0.722725	0.735789	37.319217	down	36.117814	36.088114	0.0297	0.412769	-0.383069	38.781154	34.958846	40.409431	36.41	36.785	33.305	34.000001	34.75
RCL	2013-06-03	35.09	35.099998	34.560001	34.900002	30.20503	2,546,300	34.9125	35.42127	35.42127	34.560001	35.31	36.7655	34.952	1.051252	35.930458	36.000106	35.562042	0.539997	0.709673	0.716209	36.978628	down	35.930458	36.000106	-0.069648	0.316285	-0.385933	38.868005	34.662995	39.617805	35.905001	36.59	34.665001	34.355001	34.919998
RCL	2013-06-04	34.84	35.009998	34.09	34.369999	29.746323	2,019,700	34.577499	35.166885	35.166885	34.09	35.042	36.6295	34.9988	1.175646	35.690388	35.879357	35.515295	0.919998	0.724696	0.736588	36.759764	down	35.690388	35.879357	-0.18897	0.215234	-0.404204	38.980791	34.278209	35.962122	35.530001	36.355	34.670001	34.355001	35.939999
RCL	2013-06-05	34.380001	34.380001	33.439999	33.5	28.993368	1,755,600	33.925	34.872192	34.872192	33.439999	34.722	36.4285	35.032	1.346603	35.353405	35.703109	35.436264	0.940002	0.740075	0.75693	36.180789	down	35.353405	35.703109	-0.349704	0.102247	-0.45195	39.121707	33.735293	30.918709	34.875	36.029999	34.670001	34.355001	35.57
RCL	2013-06-06	33.389999	33.549999	33.029999	33.290001	28.811619	2,336,500	33.315	34.398596	34.398596	33.029999	34.214	36.217	35.0502	1.490631	35.035958	35.52436	35.352097	0.52	0.724356	0.733237	35.489709	down	35.035958	35.52436	-0.488402	-0.015883	-0.472519	39.198262	33.235738	29.831199	34.67	35.824999	34.750001	34.355001	35.299999
RCL	2013-06-07	33.490002	34.240002	33.220001	33.990002	29.41745	2,325,000	33.735002	33.856798	34.240002	33.220001	34.010001	36.053	35.0798	1.548011	34.875042	35.410704	35.298682	1.020001	0.745473	0.761913	35.489709	down	34.875042	35.410704	-0.535662	-0.119839	-0.415823	39.149022	32.956978	37.697706	34.619999	35.824999	34.772501	34.355001	35.799999
RCL	2013-06-10	34.23	34.34	33.759998	34.169998	29.573238	1,692,400	34.124999	33.7959	34.34	33.759998	33.864	35.886	35.0988	1.562648	34.766574	35.3188	35.254419	0.580002	0.733654	0.743722	35.489709	down	34.766574	35.3188	-0.552226	-0.206316	-0.34591	39.011296	32.760705	39.573622	34.619999	35.824999	34.772501	34.355001	36.830002
RCL	2013-06-11	33.599998	33.84	33.16	33.509998	29.002028	1,683,200	33.527499	33.960449	33.960449	33.16	33.692	35.6905	35.1166	1.604653	34.573254	35.184814	35.186011	1.009998	0.753393	0.77035	35.489709	down	34.573254	35.184814	-0.61156	-0.287365	-0.324195	38.899807	32.481194	35.368386	34.619999	35.824999	34.965001	34.355001	36.77
RCL	2013-06-12	33.830002	33.869999	33.279999	33.389999	28.898172	1,314,600	33.5925	33.743974	33.869999	33.279999	33.67	35.466	35.1282	1.596274	34.391215	35.051865	35.115579	0.59	0.741722	0.752315	35.489709	down	34.391215	35.051865	-0.66065	-0.362022	-0.298628	38.658548	32.273452	34.647487	34.215001	35.824999	35.035001	34.355001	36.349998
RCL	2013-06-13	33.5	34.490002	33.490002	34.380001	29.754988	1,436,200	33.965001	33.668237	34.490002	33.490002	33.888	35.281	35.1722	1.488121	34.38949	35.002097	35.086733	1.100003	0.767313	0.787083	35.489709	down	34.38949	35.002097	-0.612608	-0.412139	-0.200468	38.257243	32.304757	44.667783	34.064999	35.824999	35.4275	34.435	36.279999
RCL	2013-06-14	34.110001	34.279999	33.880001	33.98	29.408791	1,899,100	34.0625	33.816619	34.279999	33.816619	33.885999	35.086	35.211	1.381321	34.326491	34.926386	35.043331	0.5	0.748219	0.758375	35.489709	down	34.326491	34.926386	-0.599895	-0.44969	-0.150205	37.848642	32.323358	41.874123	34.019999	35.824999	35.4625	34.47	36.669998
RCL	2013-06-17	34.200001	34.509998	34.07	34.169998	29.573238	1,271,000	34.237499	33.93956	34.509998	33.93956	33.885999	34.9175	35.2488	1.267031	34.302415	34.870358	35.009083	0.529998	0.732632	0.735537	35.489709	down	34.302415	34.870358	-0.567942	-0.473341	-0.094602	37.451562	32.383438	43.676081	33.769999	35.824999	35.627499	34.485	36.369999
RCL	2013-06-18	33.98	34.540001	33.98	34.259998	29.651127	2,268,500	34.19	34.088529	34.540001	33.98	34.035999	34.74	35.2796	1.074528	34.29589	34.825146	34.979707	0.560001	0.720301	0.717984	35.489709	down	34.29589	34.825146	-0.529256	-0.484524	-0.044732	36.889056	32.590943	44.552944	33.785	35.824999	35.694999	34.485	36.57
RCL	2013-06-19	34.23	34.41	33.59	33.639999	29.114538	2,715,200	33.9675	34.139265	34.41	33.59	34.085999	34.5775	35.2924	0.973247	34.194983	34.737357	34.92717	0.82	0.727423	0.728185	35.489709	down	34.194983	34.737357	-0.542374	-0.496094	-0.04628	36.523994	32.631005	39.93998	33.85	35.824999	35.9	34.485	37.049999
RCL	2013-06-20	32.98	33.049999	32.09	32.23	27.894213	2,727,500	32.5875	34.053382	34.053382	32.09	33.655999	34.38	35.2732	1.030064	33.892678	34.551627	34.821398	1.549999	0.786178	0.810367	35.0011	down	33.892678	34.551627	-0.658949	-0.528665	-0.130284	36.440128	32.319871	31.860718	33.315001	35.355	36.29	34.730001	36.68
RCL	2013-06-21	32.57	32.669998	31.66	32.240002	27.902872	2,396,200	32.285	33.320441	33.320441	31.66	33.307999	34.19	35.2522	1.057843	33.63842	34.380396	34.720167	1.009998	0.802165	0.83033	34.655989	down	33.63842	34.380396	-0.741975	-0.571327	-0.170648	36.305685	32.074314	31.965852	33.100001	35.14	36.5675	34.900001	37.369999
RCL	2013-06-24	31.540001	32.139999	31.370001	31.82	27.539371	2,201,600	31.7175	32.80272	32.80272	31.370001	32.838	33.9745	35.223	1.080596	33.358663	34.190737	34.606435	0.870001	0.807011	0.834297	34.257891	down	33.358663	34.190737	-0.832073	-0.623476	-0.208597	36.135693	31.813307	29.880933	32.955001	34.7	36.652499	34.985	38.09
RCL	2013-06-25	32.689999	33.349998	32.599998	33.099998	28.647182	2,485,800	32.934998	32.26011	33.349998	32.26011	32.606	33.844	35.2328	1.015622	33.318869	34.109941	34.547359	1.529998	0.858653	0.903867	34.257891	down	33.318869	34.109941	-0.791072	-0.656995	-0.134077	35.875244	31.812755	42.244387	32.955001	34.62	36.7125	34.985	39.220001
RCL	2013-06-26	33.009998	33.509998	33.009998	33.23	28.759687	1,528,700	33.189999	32.597554	33.509998	32.597554	32.524	33.7505	35.2346	0.979336	33.305197	34.04476	34.495698	0.5	0.833035	0.86348	34.257891	down	33.305197	34.04476	-0.739564	-0.673509	-0.066055	35.709173	31.791827	43.337154	32.955001	34.310001	36.737499	34.985	39.09
RCL	2013-06-27	33.439999	33.75	33.349998	33.470001	28.967405	945,700	33.5025	32.893776	33.75	32.893776	32.772	33.6325	35.2332	0.84911	33.330551	34.002186	34.455474	0.52	0.810675	0.829132	34.257891	down	33.330551	34.002186	-0.671634	-0.673134	0.0015	35.33072	31.93428	45.391353	32.955001	34.170001	36.6175	34.985	38.400002
RCL	2013-06-28	33.150002	33.779999	33.150002	33.34	28.854893	1,721,800	33.355001	33.198138	33.779999	33.150002	32.992	33.549	35.2364	0.78631	33.332005	33.953135	34.41173	0.629997	0.797769	0.809219	34.257891	down	33.332005	33.953135	-0.62113	-0.662733	0.041603	35.121619	31.97638	44.451312	32.955001	33.840001	36.4825	34.985	38.25
RCL	2013-07-01	33.59	34.52	33.580002	34.25	29.642477	1,555,200	33.985001	33.276569	34.52	33.276569	33.478	33.5165	35.2536	0.739575	33.473235	33.975125	34.405388	1.18	0.825072	0.846297	34.257891	down	33.473235	33.975125	-0.50189	-0.630565	0.128675	34.995649	32.03735	51.95241	32.945001	33.840001	36.429999	34.985	37.939999
RCL	2013-07-02	34.029999	34.34	33.799999	33.959999	29.391485	1,230,000	34.032499	33.630785	34.34	33.630785	33.65	33.496	35.2586	0.720098	33.548122	33.974004	34.387922	0.540001	0.804709	0.815667	34.257891	down	33.548122	33.974004	-0.425883	-0.589628	0.163746	34.936195	32.055805	49.651365	32.945001	33.79	36.452499	34.985	38.299999
RCL	2013-07-03	33.509998	33.650002	33.310001	33.310001	28.828932	1,242,600	33.445001	33.831642	33.831642	33.310001	33.666	33.4865	35.2362	0.721294	33.511488	33.924819	34.34565	0.649998	0.793659	0.7991	34.257891	down	33.511488	33.924819	-0.413331	-0.554369	0.141038	34.929088	32.043911	44.855847	32.945001	33.79	36.424999	34.985	37.77
RCL	2013-07-05	33.720001	34.299999	33.630001	34.25	29.642477	905,700	33.975	33.638321	34.299999	33.630001	33.822	33.5345	35.2354	0.739249	33.625105	33.948906	34.341899	0.989998	0.807683	0.81819	34.257891	down	33.625105	33.948906	-0.323801	-0.508255	0.184454	35.012997	32.056002	52.066052	32.945001	33.79	36.5225	34.985	37.810001
RCL	2013-07-08	34.459999	34.560001	33.98	34.150002	29.555929	994,500	34.287501	33.806661	34.560001	33.806661	33.984	33.5425	35.197	0.745279	33.705858	33.963802	34.334374	0.580001	0.79142	0.794371	34.257891	down	33.705858	33.963802	-0.257944	-0.458193	0.200249	35.033057	32.051942	51.29764	33.58	33.385002	36.445	34.985	39.150002
RCL	2013-07-09	34.459999	34.82	34.189999	34.75	30.075209	1,103,600	34.555	34.047081	34.82	34.047081	34.084	33.5715	35.1736	0.78139	33.866496	34.022039	34.350673	0.669998	0.782747	0.781934	32.159198	up	33.866496	34.022039	-0.155544	-0.397663	0.24212	35.134281	32.008719	55.537723	33.914999	33.235	36.5975	34.985	39.369999
RCL	2013-07-10	34.830002	34.950001	34.540001	34.919998	30.222334	1,184,100	34.81	34.30104	34.950001	34.30104	34.276	33.642	35.1472	0.837167	34.028573	34.088555	34.373	0.41	0.756122	0.744741	32.510779	up	34.028573	34.088555	-0.059982	-0.330127	0.270145	35.316333	31.967667	56.688281	34.050002	33.19	36.2475	34.985	38.93
RCL	2013-07-11	35.59	36	35.48	35.939999	31.105127	1,449,000	35.7525	34.55552	36	34.55552	34.802	33.7695	35.1354	0.978944	34.322638	34.225699	34.43445	1.080002	0.779256	0.778267	33.4052	up	34.322638	34.225699	0.09694	-0.244714	0.341653	35.727387	31.811613	62.892902	34.575001	33.685001	35.9425	34.985	38.650002
RCL	2013-07-12	35.900002	35.93	35.34	35.57	30.784897	855,500	35.685001	35.15401	35.93	35.15401	35.066	33.829	35.1206	1.051479	34.51454	34.325277	34.478982	0.599999	0.766452	0.76044	33.4052	up	34.51454	34.325277	0.189264	-0.157918	0.347182	35.931958	31.726041	59.559807	34.655001	33.685001	35.4525	34.985	37.73
RCL	2013-07-15	35.540001	35.66	35.139999	35.299999	30.551216	1,149,500	35.41	35.419505	35.66	35.139999	35.295999	33.895	35.0956	1.101685	34.63538	34.397478	34.511179	0.520001	0.748849	0.736396	33.4052	up	34.63538	34.397478	0.237902	-0.078754	0.316656	36.098369	31.69163	57.178431	34.655001	33.685001	35.2475	34.985	38.049999
RCL	2013-07-16	35.299999	35.810001	34.950001	35.799999	30.983955	1,408,700	35.465	35.414753	35.810001	34.950001	35.505999	33.9765	35.0718	1.180567	34.814552	34.501369	34.561721	0.86	0.756788	0.748756	33.4052	up	34.814552	34.501369	0.313183	-0.000367	0.31355	36.337634	31.615366	60.340768	34.655001	33.685001	35.222499	34.985	38.240002
RCL	2013-07-17	36.119999	37.009998	36.110001	36.830002	31.875393	2,832,900	36.5175	35.439876	37.009998	35.439876	35.888	34.105	35.0666	1.341894	35.124621	34.67386	34.650673	1.209999	0.78916	0.794881	34.175357	up	35.124621	34.67386	0.450761	0.089859	0.360902	36.788787	31.421213	65.923577	35.32	34.19	35.222499	34.985	38.73
RCL	2013-07-18	36.75	37.029999	36.490002	36.77	31.823477	2,153,300	36.76	35.978688	37.029999	35.978688	36.054	34.2615	35.0516	1.461957	35.377757	34.82913	34.733784	0.539997	0.771363	0.769392	34.451824	up	35.377757	34.82913	0.548627	0.181613	0.367014	37.185414	31.337586	65.346489	35.505	34.2	35.222499	34.985	38.66
RCL	2013-07-19	36.740002	36.779999	36.32	36.349998	31.45997	745,600	36.5475	36.369344	36.779999	36.32	36.21	34.4675	35.0282	1.450865	35.527332	34.941787	34.797165	0.459999	0.749123	0.738453	34.451824	up	35.527332	34.941787	0.585546	0.262399	0.323146	37.369229	31.56577	61.301273	35.609999	34.2	35.02	34.985	38.720001
RCL	2013-07-22	36.290001	36.529999	36.18	36.279999	31.399382	812,100	36.32	36.458422	36.529999	36.18	36.406	34.6695	35.0084	1.404925	35.643127	35.040913	34.855315	0.349999	0.720614	0.699608	34.451824	up	35.643127	35.040913	0.602214	0.330362	0.271852	37.47935	31.859649	60.627652	35.785	34.2	34.944999	34.985	36.689999
RCL	2013-07-23	36.5	36.790001	36.439999	36.669998	31.736906	932,100	36.6	36.389211	36.790001	36.389211	36.579999	34.912	34.9916	1.301997	35.801107	35.161586	34.926479	0.510002	0.70557	0.680647	34.573059	up	35.801107	35.161586	0.639521	0.392194	0.247327	37.515993	32.308006	63.063015	35.99	34.2	34.922499	34.985	35.889999
RCL	2013-07-24	36.919998	36.950001	36.27	36.369999	31.477283	1,593,900	36.6275	36.494605	36.950001	36.27	36.487999	35.0755	34.9706	1.267332	35.888629	35.251098	34.983088	0.680001	0.703744	0.680582	34.573059	up	35.888629	35.251098	0.637531	0.441261	0.196269	37.610164	32.540836	59.989142	35.99	34.2	34.797499	34.985	36.400002
RCL	2013-07-25	37	37.259998	35.860001	36.57	31.650368	3,690,300	36.6725	36.561052	37.259998	35.860001	36.447999	35.2425	34.9444	1.230882	35.993455	35.348795	35.045319	1.399997	0.753476	0.752524	34.573059	up	35.993455	35.348795	0.64466	0.481941	0.162719	37.704264	32.780735	61.341986	36.105	34.315	34.804999	34.985	36.689999
RCL	2013-07-26	37.130001	37.689999	36.93	37.049999	32.065796	1,924,700	37.2	36.616776	37.689999	36.616776	36.587999	35.4215	34.9238	1.219811	36.156	35.47481	35.123934	1.119999	0.779656	0.789271	34.942185	up	36.156	35.47481	0.681191	0.521791	0.1594	37.861122	32.981878	64.448812	36.32	34.53	34.8375	35.365	36.900002
RCL	2013-07-29	36.720001	37.119999	36.41	36.68	31.745577	1,034,800	36.7325	36.908388	37.119999	36.41	36.667999	35.5885	34.8998	1.146258	36.236616	35.564083	35.184957	0.709999	0.774681	0.781344	34.942185	up	36.236616	35.564083	0.672533	0.551939	0.120593	37.881016	33.295984	60.418034	36.775	34.53	34.335	35.355	37.02

Subsets and Splits

No community queries yet

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