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	2013-07-30	37.169998	37.560001	37.119999	37.369999	32.342758	1,595,000	37.304999	36.820444	37.560001	36.820444	36.807999	35.7445	34.8964	1.166634	36.410982	35.697855	35.270644	0.880001	0.782204	0.79121	34.96637	up	36.410982	35.697855	0.713128	0.584177	0.128951	38.077768	33.411231	64.834938	36.775	34.53	34.12	35.14	37.099998
RCL	2013-07-31	37.610001	38.240002	37.599998	38.09	32.965889	2,230,700	37.885	37.062722	38.240002	37.062722	37.152	35.951	34.902	1.199205	36.669293	35.875051	35.381207	0.870003	0.788475	0.799089	35.522733	up	36.669293	35.875051	0.794242	0.62619	0.168052	38.34941	33.552589	68.753216	37.050001	35.42	33.827501	34.995	37.139999
RCL	2013-08-01	38.52	39.279999	38.279999	39.220001	33.943878	2,218,200	38.825	37.473861	39.279999	37.473861	37.682	36.2465	34.9486	1.241579	37.061709	36.122825	35.531748	1.189999	0.817155	0.83818	36.265459	up	37.061709	36.122825	0.938885	0.688729	0.250156	38.729658	33.763341	73.705247	37.57	36.144999	33.7875	34.995	37.240002
RCL	2013-08-02	38.880001	39.23	38.77	39.09	33.831367	956,700	38.9925	38.14943	39.23	38.14943	38.09	36.4885	35.0068	1.302165	37.373754	36.342616	35.671288	0.46	0.791644	0.800362	36.598914	up	37.373754	36.342616	1.031139	0.757211	0.273928	39.09283	33.884169	72.285914	37.57	36.215001	33.632501	34.995	38.23
RCL	2013-08-05	38.919998	38.98	38.299999	38.400002	33.234188	1,066,600	38.65	38.570965	38.98	38.299999	38.434	36.701	35.054	1.24603	37.531638	36.495015	35.778296	0.790001	0.791527	0.799326	36.598914	up	37.531638	36.495015	1.036624	0.813093	0.22353	39.193059	34.20894	65.118298	37.57	36.215001	33.562501	34.995	38.720001
RCL	2013-08-06	38.689999	38.959999	38.049999	38.25	33.104366	1,536,500	38.487499	38.610483	38.959999	38.049999	38.610001	36.876	35.0964	1.202622	37.642156	36.625014	35.875226	0.91	0.799989	0.810393	36.598914	up	37.642156	36.625014	1.017142	0.853903	0.163239	39.281244	34.470755	63.640921	37.57	36.295	33.397501	34.995	38.950001
RCL	2013-08-07	38.220001	38.369999	37.830002	37.939999	32.836067	1,137,100	38.09	38.548991	38.548991	37.830002	38.58	37.027	35.141	1.1316	37.687978	36.72242	35.956197	0.539997	0.781418	0.783354	36.598914	up	37.687978	36.72242	0.965558	0.876234	0.089324	39.290199	34.7638	60.581903	37.845	36.295	33.392501	34.995	39.189999
RCL	2013-08-08	38.349998	38.549999	38.080002	38.299999	33.147648	1,561,100	38.32	38.319496	38.549999	38.080002	38.396	37.145	35.205	1.135326	37.782135	36.839278	36.048111	0.61	0.769174	0.766018	36.598914	up	37.782135	36.839278	0.942857	0.889559	0.053299	39.415651	34.874349	62.817086	37.845	36.295	33.3675	34.995	39.790001
RCL	2013-08-09	38.459999	38.549999	37.709999	37.77	32.688946	1,272,600	38.122499	38.319748	38.549999	37.709999	38.132	37.255	35.2438	1.07992	37.780268	36.90822	36.115636	0.84	0.774233	0.773417	36.598914	up	37.780268	36.90822	0.872048	0.886057	-0.014009	39.41484	35.095159	57.635478	38.199999	36.455	33.3675	34.995	40.060001
RCL	2013-08-12	37.68	37.869999	37.48	37.810001	32.72356	1,117,400	37.71	38.221123	38.221123	37.48	38.014	37.3805	35.2998	0.982192	37.784842	36.975019	36.182082	0.389999	0.746788	0.735075	36.598914	up	37.784842	36.975019	0.809824	0.87081	-0.060986	39.344883	35.416116	57.91762	38.38	36.63	33.3675	34.995	40.290001
RCL	2013-08-13	38.040001	39.200001	37.93	39.150002	33.883297	2,610,000	38.580001	37.965562	39.200001	37.93	38.194	37.548	35.3848	0.98412	37.994867	37.136128	36.298471	1.39	0.792732	0.800567	36.598914	up	37.994867	37.136128	0.858738	0.868396	-0.009657	39.516239	35.57976	66.069752	38.38	36.734999	33.482501	34.995	40.439999
RCL	2013-08-14	39.279999	39.900002	39.27	39.369999	34.073696	2,038,200	39.455	38.272781	39.900002	38.272781	38.48	37.675	35.4848	1.04838	38.206426	37.3016	36.418923	0.75	0.789679	0.795511	37.198469	up	38.206426	37.3016	0.904825	0.875682	0.029144	39.77176	35.578239	67.193396	38.690001	37.220002	33.574999	34.995	39.34
RCL	2013-08-15	39.290001	39.310001	38.66	38.93	33.69289	1,192,000	39.047501	38.863891	39.310001	38.66	38.606	37.783	35.5934	1.06142	38.317745	37.422223	36.517396	0.709999	0.783988	0.786959	37.198469	up	38.317745	37.422223	0.895522	0.87965	0.015872	39.90584	35.660159	62.719713	38.690001	37.425002	33.620001	34.995	39.380001
RCL	2013-08-16	38.990002	39.25	38.560001	38.650002	33.450558	896,000	38.862501	38.955696	39.25	38.560001	38.782001	37.898	35.7006	1.021849	38.368861	37.513169	36.601028	0.689999	0.777274	0.777263	37.198469	up	38.368861	37.513169	0.855692	0.874858	-0.019166	39.941698	35.854301	59.982847	38.690001	37.425002	34.130001	34.995	38.66
RCL	2013-08-19	38.669998	38.669998	37.619999	37.73	32.654316	1,491,100	38.172499	38.909098	38.909098	37.619999	38.766001	37.9705	35.7754	0.949917	38.270575	37.529231	36.645301	1.049999	0.796755	0.804537	37.198469	up	38.270575	37.529231	0.741344	0.848155	-0.106811	39.870335	36.070665	51.959861	38.690001	37.425002	34.170001	34.995	38.970001
RCL	2013-08-20	37.740002	38.41	37.720001	38.049999	32.931271	875,900	37.980001	38.540799	38.540799	37.720001	38.546	38.0395	35.853	0.899248	38.23664	37.567806	36.700388	0.689999	0.789129	0.793083	37.198469	up	38.23664	37.567806	0.668834	0.812291	-0.143457	39.837997	36.241003	54.251923	38.690001	37.425002	34.170001	34.995	38.5
RCL	2013-08-21	38.59	38.880001	38.189999	38.240002	33.095715	1,844,100	38.475001	38.2604	38.880001	38.189999	38.320001	38.133	35.9476	0.809237	38.237157	37.617598	36.760765	0.830002	0.792049	0.796775	37.198469	up	38.237157	37.617598	0.619559	0.773745	-0.154186	39.751475	36.514526	55.606301	38.690001	37.880002	34.170001	34.995	38.400002
RCL	2013-08-22	38.220001	39	38.18	38.73	33.519791	1,691,400	38.5325	38.3677	39	38.18	38.280001	38.241	36.0544	0.72991	38.312979	37.699999	36.83799	0.82	0.794045	0.799098	37.198469	up	38.312979	37.699999	0.612981	0.741592	-0.128611	39.700819	36.781181	58.979102	38.690001	37.880002	34.755	34.995	38.279999
RCL	2013-08-23	38.889999	38.950001	38.48	38.66	33.459221	1,009,400	38.745	38.4501	38.950001	38.4501	38.282	38.3215	36.14	0.678623	38.366367	37.77111	36.909441	0.470001	0.770899	0.766188	37.198469	up	38.366367	37.77111	0.595257	0.712325	-0.117068	39.678747	36.964254	58.297691	38.760001	37.880002	34.8525	34.995	38.939999
RCL	2013-08-26	38.549999	39.169998	38.549999	38.720001	33.511143	814,700	38.747499	38.59755	39.169998	38.549999	38.48	38.4235	36.2348	0.562245	38.420772	37.841398	36.980443	0.619999	0.760121	0.751569	37.198469	up	38.420772	37.841398	0.579374	0.685735	-0.106361	39.54799	37.299011	58.737749	38.760001	37.880002	34.905	34.995	38.939999
RCL	2013-08-27	37.639999	37.639999	36.66	36.689999	31.754225	2,585,700	37.157499	38.672525	38.672525	36.66	38.208	38.3895	36.2852	0.643931	38.154499	37.756109	36.969053	2.060001	0.852969	0.882412	39.797236	down	38.154499	37.756109	0.39839	0.628266	-0.229876	39.677363	37.101638	42.425912	37.985001	37.880002	34.9925	34.995	38.080002
RCL	2013-08-28	36.360001	36.5	35.669998	35.889999	31.061846	2,773,400	36.105	37.915012	37.915012	35.669998	37.738	38.2795	36.3178	0.85206	37.806115	37.617879	36.926737	1.020001	0.8649	0.896171	38.773512	down	37.806115	37.617879	0.188236	0.54026	-0.352024	39.98362	36.575381	37.952821	37.459999	37.785	35.095	34.995	38.77
RCL	2013-08-29	35.93	36.849998	35.93	36.400002	31.503242	1,327,900	36.2775	37.010006	37.010006	35.93	37.272	38.1385	36.373	0.918937	37.58979	37.527666	36.906081	0.959999	0.871693	0.902554	38.773512	down	37.58979	37.527666	0.062124	0.444633	-0.382509	39.976374	36.300626	42.140907	37.419998	37.785	35.095	34.995	37.650002
RCL	2013-08-30	36.790001	36.880001	36.330002	36.689999	31.754225	1,643,500	36.672501	36.643753	36.880001	36.330002	36.878	38.0185	36.4622	0.944493	37.45136	37.465616	36.897607	0.549999	0.848715	0.867298	38.773512	down	37.45136	37.465616	-0.014256	0.352855	-0.367111	39.907486	36.129515	44.437484	37.419998	37.785	35.21	34.995	36.290001
RCL	2013-09-03	36.990002	37.150002	36.66	36.900002	31.935978	1,527,800	36.925002	36.658127	37.150002	36.658127	36.514	37.9435	36.5554	0.971766	37.366536	37.423719	36.897701	0.490002	0.823092	0.829569	38.773512	down	37.366536	37.423719	-0.057183	0.270847	-0.32803	39.887033	35.999968	46.105762	37.419998	37.785	35.425	34.995	36.509998
RCL	2013-09-04	36.459999	37.32	36.389999	37.02	32.039833	2,597,700	36.7975	36.791564	37.32	36.389999	36.58	37.882	36.6594	0.990096	37.313223	37.393814	36.902497	0.930001	0.830729	0.839612	38.773512	down	37.313223	37.393814	-0.080591	0.20056	-0.281151	39.862193	35.901808	47.083474	37.419998	37.785	35.6525	34.995	36.939999
RCL	2013-09-05	36.790001	37.330002	36.740002	37.099998	32.109066	1,293,200	36.990001	36.794532	37.330002	36.740002	36.822	37.84	36.7394	1.005208	37.280419	37.37205	36.910242	0.59	0.813534	0.814651	38.773512	down	37.280419	37.37205	-0.091631	0.142122	-0.233752	39.850416	35.829585	47.76382	37.419998	37.785	35.6525	34.995	37.310001
RCL	2013-09-06	37.009998	37.369999	36.5	37.139999	32.143692	1,740,300	37.004999	36.892266	37.369999	36.5	36.97	37.782	36.8176	1.01072	37.258816	37.354861	36.919252	0.869999	0.817567	0.820186	38.773512	down	37.258816	37.354861	-0.096045	0.094488	-0.190533	39.80344	35.760561	48.122982	37.419998	37.785	36.235001	34.805002	37.169998
RCL	2013-09-09	37.200001	37.549999	37.049999	37.240002	32.230236	1,633,400	37.26	36.948633	37.549999	36.948633	37.08	37.7555	36.893	1.017973	37.255921	37.346353	36.931831	0.5	0.794884	0.788167	38.773512	down	37.255921	37.346353	-0.090431	0.057504	-0.147936	39.791446	35.719555	49.065857	36.654999	37.785	36.857499	35.325	36.720001
RCL	2013-09-10	38.380001	38.580002	38.099998	38.23	33.087051	3,316,400	38.3225	37.104316	38.580002	37.104316	37.346	37.7765	36.9908	1.023474	37.40578	37.411808	36.982739	1.34	0.833821	0.84335	38.773512	down	37.40578	37.411808	-0.006028	0.044798	-0.050826	39.823447	35.729553	57.333352	37.125	37.785	36.8925	35.325	37.669998
RCL	2013-09-11	38.5	38.93	38.369999	38.720001	33.511143	1,507,700	38.63	37.713408	38.93	37.713408	37.686	37.755	37.0802	0.997283	37.607968	37.508711	37.050867	0.7	0.824262	0.829015	38.773512	down	37.607968	37.508711	0.099256	0.05569	0.043567	39.749567	35.760434	60.730882	37.43	37.785	36.8925	35.325	38.779999
RCL	2013-09-12	39.950001	40	38.799999	38.950001	33.710201	3,757,100	39.425	38.171704	40	38.171704	38.056001	37.734	37.18	0.965399	37.814434	37.615473	37.125343	1.279999	0.856815	0.874114	36.777658	up	37.814434	37.615473	0.198961	0.084344	0.114617	39.664797	35.803203	62.25039	38.165001	37.834999	36.9325	35.325	39.279999
RCL	2013-09-13	39.25	39.279999	38.810001	39.189999	33.917912	1,237,000	39.1325	38.798352	39.279999	38.798352	38.466001	37.747	37.2976	0.983924	38.02606	37.732105	37.20631	0.469998	0.829185	0.833702	36.777658	up	38.02606	37.732105	0.293955	0.126266	0.167689	39.714849	35.779152	63.823443	38.195	37.834999	37.07	35.325	39.369999
RCL	2013-09-16	39.990002	40.169998	39.619999	39.790001	34.437199	1,978,400	39.8925	38.965426	40.169998	38.965426	38.976	37.804	37.4084	1.068385	38.297435	37.884542	37.307631	0.979999	0.839957	0.848332	37.350003	up	38.297435	37.884542	0.412893	0.183591	0.229302	39.94077	35.66723	67.472733	38.279999	37.919998	37.07	35.325	39.77
RCL	2013-09-17	40.060001	40.119999	39.75	40.060001	34.670872	865,600	39.9975	39.428963	40.119999	39.428963	39.342001	37.9205	37.5266	1.180992	38.568599	38.045687	37.415567	0.369999	0.806389	0.800499	37.533504	up	38.568599	38.045687	0.522912	0.251456	0.271457	40.282485	35.558516	68.988723	38.334999	37.919998	37.3275	35.325	39.75
RCL	2013-09-18	40.130001	40.599998	39.59	40.290001	34.869926	1,247,000	40.1525	39.713232	40.599998	39.59	39.656001	38.0325	37.6374	1.294665	38.83343	38.211932	37.52829	1.009998	0.820932	0.821448	37.630654	up	38.83343	38.211932	0.621498	0.325464	0.296034	40.62183	35.44317	70.260276	38.549999	38.134998	37.505	35.325	42.349998
RCL	2013-09-19	40.349998	40.709999	40.130001	40.439999	34.999763	1,339,800	40.407499	39.932866	40.709999	39.932866	39.954	38.1425	37.7478	1.402216	39.080595	38.376974	37.642475	0.579998	0.803723	0.797303	38.02809	up	39.080595	38.376974	0.70362	0.401095	0.302525	40.946932	35.338068	71.092738	38.879999	38.189999	37.557499	35.325	43.470001
RCL	2013-09-20	40.029999	40.049999	39.209999	39.34	34.259525	1,700,200	39.657499	40.170183	40.170183	39.209999	39.984	38.173	37.8158	1.42216	39.120503	38.44831	37.709045	1.23	0.834171	0.840573	38.02809	up	39.120503	38.44831	0.672194	0.455315	0.216879	41.01732	35.328681	58.221941	39.404999	38.189999	37.955001	35.635002	43.41
RCL	2013-09-23	39.669998	39.68	39.049999	39.380001	34.294365	1,052,500	39.445	39.913841	39.913841	39.049999	39.902	38.209	37.892	1.44408	39.160426	38.517324	37.774572	0.630001	0.819588	0.819516	38.02809	up	39.160426	38.517324	0.643102	0.492872	0.15023	41.097161	35.32084	58.51606	39.539999	38.189999	38.057501	35.635002	43.060001
RCL	2013-09-24	38.82	38.93	37.740002	38.66	33.667351	4,364,700	38.537501	39.67942	39.67942	37.740002	39.622	38.206	37.9592	1.443025	39.083437	38.527892	37.809295	1.639999	0.878188	0.901564	38.02809	up	39.083437	38.527892	0.555545	0.505407	0.050138	41.09205	35.319951	51.489528	39.225001	38.189999	38.057501	35.635002	42.380001
RCL	2013-09-25	38.209999	39.099998	37.939999	38.970001	33.937309	3,141,200	38.554999	39.10846	39.10846	37.939999	39.358	38.32	38.0226	1.406556	39.065986	38.560641	37.854813	1.159999	0.898318	0.927408	38.02809	up	39.065986	38.560641	0.505344	0.505394	-0.00005	41.133113	35.506888	54.048024	39.225001	38.189999	38.057501	35.635002	42.040001
RCL	2013-09-26	38.799999	38.91	38.310001	38.5	33.528015	1,659,200	38.63	38.83173	38.91	38.310001	38.97	38.4505	38.056	1.285066	38.978911	38.556149	37.880114	0.66	0.881295	0.900667	38.02809	up	38.978911	38.556149	0.422762	0.488868	-0.066106	41.020632	35.880368	49.762791	39.225001	38.189999	38.057501	35.635002	42.459999
RCL	2013-09-27	38.509998	38.639999	38.310001	38.400002	33.440922	1,207,400	38.465	38.730865	38.730865	38.310001	38.782001	38.5505	38.0886	1.191516	38.889848	38.544583	37.900502	0.329998	0.841917	0.8436	38.02809	up	38.889848	38.544583	0.345265	0.460147	-0.114882	40.933533	36.167468	48.874904	39.225001	38.189999	38.285001	35.635002	42.860001
RCL	2013-09-30	37.93	38.5	37.869999	38.279999	33.336418	1,496,500	38.145	38.597932	38.597932	37.869999	38.562	38.63	38.1272	1.111182	38.796025	38.524984	37.915384	0.630001	0.82678	0.82224	38.02809	up	38.796025	38.524984	0.271041	0.422326	-0.151285	40.852365	36.407635	47.773305	39.225001	38.189999	38.285001	35.635002	42.84
RCL	2013-10-01	38.43	38.939999	38.419998	38.939999	33.911182	1,216,000	38.682499	38.371466	38.939999	38.371466	38.618	38.732	38.1804	1.035042	38.818175	38.555726	37.955565	0.66	0.814867	0.806016	38.02809	up	38.818175	38.555726	0.262449	0.390351	-0.127902	40.802084	36.661916	53.924311	39.225001	38.189999	38.320001	35.635002	43.66
RCL	2013-10-02	38.630001	38.939999	38.5	38.939999	33.911182	939,200	38.7525	38.526982	38.939999	38.5	38.612	38.828	38.2258	0.953744	38.836917	38.58419	37.99417	0.439999	0.788091	0.769414	38.02809	up	38.836917	38.58419	0.252727	0.362826	-0.110099	40.735488	36.920512	53.924311	38.895001	38.189999	38.320001	35.635002	42.16
RCL	2013-10-03	38.639999	38.91	38.060001	38.080002	33.162254	1,386,700	38.422501	38.639741	38.91	38.060001	38.528	38.877	38.26	0.882831	38.720469	38.546843	37.997536	0.879998	0.794655	0.780473	38.02809	up	38.720469	38.546843	0.173625	0.324986	-0.15136	40.642662	37.111339	45.776856	38.710001	38.189999	37.932501	35.635002	43.02
RCL	2013-10-04	38.310001	39.049999	38.200001	38.77	33.763138	1,382,500	38.5825	38.531121	39.049999	38.200001	38.602	38.9585	38.304	0.783711	38.728089	38.563373	38.027829	0.969997	0.80718	0.799425	38.02809	up	38.728089	38.563373	0.164715	0.292932	-0.128216	40.525922	37.391079	52.038211	38.42	38.32	37.6225	35.635002	43.279999
RCL	2013-10-07	38.189999	38.450001	37.580002	37.650002	32.787773	1,501,300	37.967501	38.556811	38.556811	37.580002	38.476	38.979	38.316	0.740568	38.562229	38.495716	38.013012	1.189998	0.834524	0.838482	40.530449	down	38.562229	38.495716	0.066513	0.247648	-0.181135	40.460136	37.497865	43.298274	38.34	38.520001	37.602499	35.635002	42.869999
RCL	2013-10-08	37.52	37.619999	35.970001	36.290001	31.60342	3,739,900	36.85	38.262156	38.262156	35.970001	37.946001	38.882	38.3082	0.943172	38.212656	38.33233	37.945443	1.680001	0.894915	0.922634	39.562903	down	38.212656	38.33233	-0.119674	0.174184	-0.293858	40.768345	36.995656	35.501141	37.51	38.34	37.602499	35.635002	43.200001
RCL	2013-10-09	36.369999	36.799999	35.98	36.509998	31.794994	1,884,400	36.414999	37.556078	37.556078	35.98	37.460001	38.7715	38.291	1.082343	37.950708	38.197342	37.889151	0.819999	0.889564	0.912371	39.127112	down	37.950708	38.197342	-0.246634	0.09002	-0.336654	40.936186	36.606815	37.462982	37.51	38.34	37.602499	35.635002	43.759998
RCL	2013-10-10	37.040001	37.16	36.549999	36.939999	32.169476	1,830,900	36.9225	36.985539	37.16	36.549999	37.232	38.671	38.268	1.155727	37.795215	38.104206	37.85193	0.650002	0.872453	0.886134	39.127112	down	37.795215	38.104206	-0.308991	0.010218	-0.319209	40.982454	36.359547	41.225984	37.51	38.34	37.602499	35.635002	43.759998
RCL	2013-10-11	36.75	37.310001	36.619999	37.310001	32.491699	1,592,200	36.9975	36.954019	37.310001	36.619999	36.94	38.577	38.2298	1.187315	37.720566	38.045376	37.830678	0.690002	0.85942	0.866521	39.127112	down	37.720566	38.045376	-0.324809	-0.056788	-0.268022	40.95163	36.20237	44.330094	37.51	38.34	37.602499	35.635002	43.349998
RCL	2013-10-14	36.830002	37.27	36.529999	37.169998	32.369766	1,606,100	36.95	36.97576	37.27	36.529999	36.843999	38.446	38.1914	1.190968	37.635864	37.980533	37.804769	0.780002	0.853748	0.857869	39.127112	down	37.635864	37.980533	-0.344669	-0.114364	-0.230305	40.827936	36.064064	43.39615	37.51	38.34	37.602499	36.25	42.98
RCL	2013-10-15	37.349998	37.380001	36.68	36.720001	31.97788	2,564,600	37.0325	36.96288	37.380001	36.68	36.929999	38.279	38.1578	1.186902	37.494962	37.88716	37.762229	0.700001	0.842766	0.842082	39.127112	down	37.494962	37.88716	-0.392199	-0.169931	-0.222268	40.652804	35.905196	40.446565	37.51	38.34	37.219999	36.455	42.59
RCL	2013-10-16	37.169998	37.91	37.130001	37.669998	32.805191	2,870,500	37.469999	36.99769	37.91	36.99769	37.161999	38.148	38.1462	1.094232	37.52189	37.871074	37.758612	1.189999	0.867568	0.876874	39.127112	down	37.52189	37.871074	-0.349184	-0.205782	-0.143402	40.336464	35.959536	48.417501	37.51	38.34	37.455	36.525002	43.630001
RCL	2013-10-17	37.82	38.790001	37.560001	38.779999	33.771847	1,963,900	38.2375	37.233845	38.790001	37.233845	37.529999	38.065	38.163	0.966761	37.715445	37.938402	37.798666	1.23	0.893456	0.912186	39.127112	down	37.715445	37.938402	-0.222956	-0.209217	-0.01374	39.998522	36.131478	55.852698	37.380001	38.34	37.6075	36.525002	44.259998
RCL	2013-10-18	38.98	39.41	38.66	39.279999	34.207272	2,342,200	39.0825	37.735672	39.41	37.735672	37.923999	38.062	38.1826	0.962681	37.956146	38.037779	37.856758	0.75	0.883209	0.895968	36.347097	up	37.956146	38.037779	-0.081633	-0.1837	0.102066	39.987361	36.136639	58.737878	37.690001	38.34	38	36.655001	43.73
RCL	2013-10-21	39.25	39.380001	38.93	39.369999	34.285652	1,561,900	39.2325	38.409086	39.380001	38.409086	38.363999	38.0615	38.2146	0.961962	38.173662	38.136462	37.9161	0.450001	0.852266	0.851371	36.600887	up	38.173662	38.136462	0.037199	-0.13952	0.176719	39.985424	36.137576	59.254069	37.695	38.34	38.014999	36.655001	44.25
RCL	2013-10-22	39.34	39.93	39.34	39.77	34.633991	1,889,000	39.595	38.820793	39.93	38.820793	38.973999	38.117	38.2538	1.028059	38.419252	38.257465	37.988802	0.59	0.833532	0.825234	37.159298	up	38.419252	38.257465	0.161787	-0.079259	0.241046	40.173119	36.060881	61.555991	38.23	38.34	38.099998	36.74	44.259998
RCL	2013-10-23	39.360001	39.869999	39.169998	39.75	34.616585	2,882,400	39.5375	39.207897	39.869999	39.169998	39.389999	38.156	38.2658	1.075808	38.623983	38.368023	38.057869	0.700001	0.823995	0.812711	37.159298	up	38.623983	38.368023	0.255959	-0.012215	0.268174	40.307615	36.004385	61.369305	38.23	38.34	38.127499	36.9	44.049999
RCL	2013-10-24	41.43	42.450001	41.400002	42.349998	36.880814	5,865,400	41.9075	39.372698	42.450001	39.372698	40.103999	38.3485	38.3254	1.427549	39.197216	38.662984	38.226188	2.700001	0.957995	1.00144	38.920682	up	39.197216	38.662984	0.534231	0.097074	0.437157	41.203598	35.493401	72.882915	39.49	39.210001	38.342499	37.289999	43.790001
RCL	2013-10-25	42.759998	43.529999	42.41	43.470001	37.856167	2,751,000	43.0425	40.640099	43.529999	40.640099	40.942	38.602	38.4162	1.830472	39.854567	39.01906	38.431827	1.180001	0.973853	1.019296	39.912112	up	39.854567	39.01906	0.835508	0.244761	0.590747	42.262943	34.941056	76.17681	40.105	39.75	38.534999	37.449999	43.310001
RCL	2013-10-28	43.150002	43.48	43	43.41	37.803917	2,630,500	43.260001	41.841299	43.48	41.841299	41.75	38.8585	38.5114	2.119574	40.401557	39.344315	38.62705	0.48	0.938577	0.965366	40.343901	up	40.401557	39.344315	1.057242	0.407257	0.649985	43.097647	34.619353	75.646683	40.33	39.75	38.797499	37.625	43.259998
RCL	2013-10-29	43.25	43.349998	42.709999	43.060001	37.499111	2,092,000	43.0925	42.55065	43.349998	42.55065	42.408	39.0645	38.618	2.318762	40.810548	39.619551	38.800891	0.700001	0.921536	0.93883	40.343901	up	40.810548	39.619551	1.190998	0.564005	0.626992	43.702024	34.426975	72.478152	40.545	39.75	38.864999	37.83	42.75
RCL	2013-10-30	42.93	43.110001	42.119999	42.380001	36.90694	2,248,300	42.635	42.821575	43.110001	42.119999	42.934	39.2365	38.7046	2.433774	41.052003	39.824028	38.941248	0.990002	0.926427	0.943947	40.343901	up	41.052003	39.824028	1.227974	0.696799	0.531175	44.104048	34.368952	66.63809	41.095	39.75	38.7075	37.83	43.360001
RCL	2013-10-31	42.110001	42.709999	42.029999	42.040001	36.610851	1,685,600	42.2225	42.728287	42.728287	42.029999	42.872001	39.4345	38.7806	2.495047	41.204002	39.988175	39.062768	0.68	0.908825	0.917552	40.343901	up	41.204002	39.988175	1.215828	0.800605	0.415223	44.424594	34.444406	63.867056	41.23	39.75	38.7075	37.83	44.009998
RCL	2013-11-01	42.099998	42.560001	42.099998	42.459999	36.976601	1,012,500	42.304999	42.475394	42.560001	42.099998	42.67	39.619	38.8552	2.578363	41.397233	40.171273	39.195993	0.52	0.881052	0.877797	40.343901	up	41.397233	40.171273	1.22596	0.885676	0.340284	44.775727	34.462273	65.761108	41.349999	39.75	38.7075	37.83	44
RCL	2013-11-04	42.59	42.889999	42.209999	42.860001	37.324944	1,236,500	42.6375	42.390196	42.889999	42.209999	42.560001	39.8795	38.9392	2.631601	41.622274	40.370438	39.339679	0.68	0.866691	0.858017	40.343901	up	41.622274	40.370438	1.251836	0.958908	0.292928	45.142701	34.616298	67.507995	41.349999	39.75	38.7075	38.189999	43.459999
RCL	2013-11-05	42.5	43.099998	42.34	42.84	37.307533	1,733,800	42.695	42.513848	43.099998	42.34	42.516	40.207	39.0216	2.568187	41.809616	40.553368	39.476947	0.759998	0.85907	0.848215	40.343901	up	41.809616	40.553368	1.256248	1.018376	0.237872	45.343373	35.070626	67.323033	42.465001	39.75	38.7075	38.189999	43
RCL	2013-11-06	43.099998	43.689999	42.869999	43.66	38.021629	1,979,000	43.329999	42.604424	43.689999	42.604424	42.772	40.5645	39.161	2.523733	42.094291	40.783489	39.640988	0.849999	0.858422	0.848394	40.734818	up	42.094291	40.783489	1.310802	1.076861	0.233941	45.611966	35.517034	70.849361	42.859999	39.83	38.7075	38.189999	43.709999
RCL	2013-11-07	43.27	43.400002	42.099998	42.16	36.715347	2,057,400	42.7325	42.967211	43.400002	42.099998	42.796	40.8255	39.2864	2.395846	42.1044	40.885453	39.739773	1.560002	0.908535	0.919555	40.734818	up	42.1044	40.885453	1.218947	1.105278	0.113669	45.617193	36.033807	58.428121	42.859999	39.83	38.5425	38.189999	44.130001
RCL	2013-11-08	42.080002	43.02	42.080002	43.02	37.464272	947,500	42.550001	42.849856	43.02	42.080002	42.908	41.111	39.4188	2.292877	42.245261	41.043567	39.868409	0.939998	0.910782	0.921599	40.734818	up	42.245261	41.043567	1.201694	1.124561	0.077133	45.696754	36.525246	62.488658	42.859999	39.83	38.45	38.189999	44.200001
RCL	2013-11-11	42.799999	43.299999	42.799999	43.279999	37.690708	752,900	43.044999	42.699928	43.299999	42.699928	42.992	41.4165	39.5506	2.142243	42.404452	41.209229	40.002197	0.5	0.881441	0.879439	40.734818	up	42.404452	41.209229	1.195223	1.138694	0.056529	45.700985	37.132014	63.644793	42.859999	39.83	38.37	38.189999	44.740002
RCL	2013-11-12	42.759998	43.07	42.740002	42.869999	37.333656	1,405,200	42.86	42.872464	43.07	42.740002	42.998	41.724	39.67	1.854714	42.476074	41.332249	40.11466	0.539997	0.857052	0.845495	40.734818	up	42.476074	41.332249	1.143825	1.13972	0.004105	45.433428	38.014572	60.479244	42.859999	39.83	38.43	38.189999	45.91
RCL	2013-11-13	42.07	43.220001	42	43.200001	37.621044	2,460,700	42.622501	42.866232	43.220001	42	42.906	42.0005	39.7936	1.615287	42.587448	41.470601	40.235654	1.220001	0.882977	0.882945	40.734818	up	42.587448	41.470601	1.116847	1.135145	-0.018299	45.231075	38.769925	62.112663	42.845	39.835	37.925	38.189999	46.959999
RCL	2013-11-14	43.349998	43.93	43	43.759998	38.108711	1,458,800	43.509999	42.744366	43.93	42.744366	43.225999	42.2495	39.9268	1.470018	42.76784	41.640186	40.373863	0.93	0.886335	0.887651	40.802047	up	42.76784	41.640186	1.127654	1.133647	-0.005993	45.189536	39.309464	64.773371	42.965	40.23	37.925	38.189999	47.049999
RCL	2013-11-15	43.669998	44.09	43.560001	43.759998	38.108711	1,527,300	43.769999	43.127183	44.09	43.127183	43.373999	42.4735	40.0592	1.328201	42.92048	41.797209	40.506653	0.529999	0.860883	0.851886	41.269343	up	42.92048	41.797209	1.123271	1.131572	-0.008301	45.129902	39.817097	64.773371	43.045	40.31	37.925	38.189999	47.439999
RCL	2013-11-18	43.759998	43.959999	43.27	43.349998	37.751663	799,200	43.584999	43.448591	43.959999	43.27	43.387999	42.6725	40.1814	1.120685	42.98656	41.912231	40.618157	0.689999	0.848677	0.835697	41.269343	up	42.98656	41.912231	1.074329	1.120123	-0.045794	44.91387	40.43113	61.128244	43.045	40.31	37.925	38.189999	47.139999
RCL	2013-11-19	43.220001	43.41	42.93	42.98	37.429447	818,100	43.135	43.516795	43.516795	42.93	43.409999	42.833	40.2764	0.889045	42.98555	41.991325	40.710778	0.48	0.822343	0.800127	41.269343	up	42.98555	41.991325	0.994226	1.094944	-0.100718	44.611089	41.05491	57.958436	43.045	40.385	37.925	38.189999	47.139999
RCL	2013-11-20	43.150002	43.299999	42.490002	42.59	37.089806	1,189,600	42.882501	43.325898	43.325898	42.490002	43.287999	42.975	40.3538	0.521561	42.924696	42.035671	40.784473	0.809997	0.821461	0.801114	41.269343	up	42.924696	42.035671	0.889026	1.05376	-0.164735	44.018122	41.931878	54.736493	43.045	40.610001	37.925	38.189999	47.310001
RCL	2013-11-21	42.919998	43.799999	42.799999	43.630001	37.995506	1,263,300	43.287499	43.104199	43.799999	42.799999	43.261999	43.039	40.4474	0.519361	43.033205	42.153769	40.896062	1.209999	0.849214	0.842003	41.269343	up	43.033205	42.153769	0.879435	1.018895	-0.13946	44.077721	42.000279	60.967787	43.045	40.825001	37.925	38.189999	47.419998
RCL	2013-11-22	43.700001	44.59	43.509998	44.259998	38.54414	2,207,700	44.014999	43.195849	44.59	43.195849	43.361999	43.0785	40.5488	0.580329	43.221942	42.309786	41.027981	1.080002	0.865699	0.865803	41.452591	up	43.221942	42.309786	0.912156	0.997547	-0.085391	44.239157	41.917843	64.184352	43.295	41.625	37.860001	38.189999	47.169998
RCL	2013-11-25	44.099998	44.240002	43.700001	43.73	38.082588	766,300	43.9425	43.605424	44.240002	43.605424	43.438	43.0945	40.6276	0.594195	43.300105	42.414987	41.133943	0.559997	0.843863	0.835222	41.464335	up	43.300105	42.414987	0.885118	0.975061	-0.089944	44.282889	41.90611	59.725249	43.295	41.76	38.015	38.189999	47.169998
RCL	2013-11-26	43.580002	44.41	43.57	44.25	38.535442	1,311,000	43.952501	43.773962	44.41	43.57	43.692	43.154	40.7114	0.647728	43.446243	42.550914	41.256141	0.84	0.843587	0.8357	41.4829	up	43.446243	42.550914	0.895328	0.959115	-0.063786	44.449455	41.858545	62.479484	43.540001	41.879999	38.0175	38.189999	46.16
RCL	2013-11-27	44.330002	44.689999	44.139999	44.259998	38.54414	884,100	44.355	43.863231	44.689999	43.863231	44.025999	43.248	40.7908	0.665658	43.571436	42.677513	41.373939	0.55	0.822616	0.80713	41.993609	up	43.571436	42.677513	0.893923	0.946076	-0.052154	44.579315	41.916684	62.532537	43.590001	41.929999	38.285	38.189999	46.060001
RCL	2013-11-29	44.220001	44.57	44	44.049999	38.361263	563,600	44.21	44.109115	44.57	44	44.109999	43.348499	40.863	0.624114	43.645061	42.779179	41.478883	0.57	0.804572	0.783417	41.993609	up	43.645061	42.779179	0.865882	0.930038	-0.064155	44.596727	42.100272	60.594466	43.590001	43.045001	38.285	38.189999	46.560001
RCL	2013-12-02	43.959999	44.18	43.73	43.790001	38.134842	720,300	43.915	44.159558	44.18	43.73	44.016	43.415	40.952	0.59462	43.667359	42.854054	41.569515	0.45	0.779246	0.750075	41.993609	up	43.667359	42.854054	0.813305	0.906691	-0.093386	44.60424	42.225759	58.189836	43.590001	43.345	39.350001	39.06	47.639999
RCL	2013-12-03	43.68	43.759998	43.150002	43.310001	37.716824	1,700,900	43.475	44.037279	44.037279	43.150002	43.932	43.4375	41.0306	0.580869	43.612381	42.887828	41.637769	0.639999	0.7693	0.739068	41.993609	up	43.612381	42.887828	0.724553	0.870263	-0.14571	44.599238	42.275762	53.934462	43.590001	43.345	39.9275	39.599999	49.09
RCL	2013-12-04	42.939999	43.57	42.790001	43.259998	37.673279	1,277,100	43.14	43.75614	43.75614	42.790001	43.733999	43.458499	41.1226	0.56552	43.558168	42.915396	41.701386	0.779999	0.770064	0.743161	41.993609	up	43.558168	42.915396	0.642772	0.824765	-0.181993	44.58954	42.327459	53.49558	43.74	43.345	40.04	39.599999	48.759998
RCL	2013-12-05	43.080002	43.139999	42.599998	42.75	37.229153	1,061,400	42.8925	43.44807	43.44807	42.599998	43.432	43.412999	41.1982	0.584736	43.433835	42.903145	41.742508	0.66	0.762202	0.734845	41.993609	up	43.433835	42.903145	0.53069	0.76595	-0.23526	44.582472	42.243527	49.106462	43.644999	43.345	40.1475	39.599999	49.150002
RCL	2013-12-06	43.330002	43.459999	43.07	43.360001	37.760376	816,900	43.305001	43.170285	43.459999	43.07	43.294	43.473	41.2954	0.505611	43.422476	42.936986	41.805939	0.709999	0.758473	0.73236	41.993609	up	43.422476	42.936986	0.48549	0.709858	-0.224368	44.484222	42.461777	53.97096	43.644999	43.345	40.4225	39.599999	49.75
RCL	2013-12-09	43.52	44.029999	43.5	44.009998	38.326431	757,900	43.764999	43.237643	44.029999	43.237643	43.338	43.522499	41.4076	0.507386	43.512864	43.016468	41.892373	0.669998	0.752154	0.726124	41.993609	up	43.512864	43.016468	0.496395	0.667166	-0.17077	44.537271	42.507728	58.520566	43.644999	43.345	40.49	39.599999	49.889999
RCL	2013-12-10	43.84	44.41	43.77	44	38.317726	1,113,100	44.005	43.501321	44.41	43.501321	43.475999	43.558499	41.522	0.514763	43.587808	43.089323	41.975025	0.64	0.744143	0.717512	41.993609	up	43.587808	43.089323	0.498485	0.633429	-0.134944	44.588026	42.528972	58.424907	43.644999	43.345	40.549999	39.599999	49.560001
RCL	2013-12-11	43.869999	44.060001	43.41	43.459999	37.847458	910,800	43.7	43.75316	44.060001	43.41	43.516	43.587999	41.6124	0.489517	43.568145	43.11678	42.033259	0.650001	0.737418	0.71076	41.993609	up	43.568145	43.11678	0.451365	0.597017	-0.145652	44.567034	42.608965	53.352237	43.584999	43.345	40.549999	39.599999	48.869999
RCL	2013-12-12	42.950001	43.310001	42.810001	43	37.663521	1,149,100	43.017501	43.72658	43.72658	42.810001	43.566	43.577999	41.6936	0.499795	43.480738	43.10813	42.071171	0.649998	0.731174	0.704684	41.993609	up	43.480738	43.10813	0.372608	0.552135	-0.179527	44.57759	42.578409	49.416236	43.504999	43.345	41.1075	39.599999	49.529999
RCL	2013-12-13	43.279999	43.84	43	43.709999	38.285416	1,235,500	43.4575	43.37204	43.84	43	43.635999	43.575499	41.8062	0.498961	43.516009	43.152713	42.135439	0.84	0.738947	0.718216	41.993609	up	43.516009	43.152713	0.363296	0.514367	-0.151071	44.573422	42.577577	54.941634	43.504999	43.345	41.345	39.679999	48.860001
RCL	2013-12-16	43.849998	44.400002	43.810001	44.130001	38.653278	979,700	44.047501	43.41477	44.400002	43.41477	43.66	43.594	41.9134	0.512829	43.610469	43.225104	42.213657	0.690003	0.735451	0.715395	41.993609	up	43.610469	43.225104	0.385365	0.488567	-0.103202	44.619657	42.568342	57.873134	43.504999	43.345	41.345	39.679999	47.130001
RCL	2013-12-17	44.060001	44.48	43.900002	44.200001	38.714596	1,528,800	44.160001	43.731135	44.48	43.731135	43.7	43.6365	42.0444	0.52658	43.701166	43.297319	42.291553	0.579998	0.724347	0.701855	42.084436	up	43.701166	43.297319	0.403848	0.471623	-0.067775	44.68966	42.583339	58.359387	43.539999	43.345	41.345	39.679999	48.040001
RCL	2013-12-18	44.060001	44.91	43.740002	44.740002	39.18758	1,352,400	44.362501	43.945568	44.91	43.740002	43.956001	43.7245	42.2134	0.557263	43.860987	43.404184	42.38757	1.169998	0.75618	0.748669	42.084436	up	43.860987	43.404184	0.456803	0.468659	-0.011856	44.839026	42.609974	62.003016	43.860001	43.455	41.345	39.81	49.66

Subsets and Splits

No community queries yet

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