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 | 2000-06-14 | 21.375 | 21.6875 | 20.5 | 21 | 15.086347 | 803,000 | 21.140625 | 22.143397 | 22.143397 | 20.5 | 21.9625 | 23.178125 | 23.39875 | 1.01556 | 22.509622 | 23.084336 | 24.690508 | 1.1875 | 1.106407 | 1.090664 | 24.365743 | down | 22.509622 | 23.084336 | -0.574714 | -0.350096 | -0.224618 | 25.209246 | 21.147004 | 33.547284 | 22.5 | 22.84375 | 23.453125 | 28.21875 | 19.4375 |
RCL | 2000-06-15 | 21.3125 | 21.5625 | 21.0625 | 21.375 | 15.355741 | 392,000 | 21.328125 | 21.642011 | 21.642011 | 21.0625 | 21.65 | 23.059375 | 23.2975 | 1.081862 | 22.335065 | 22.957718 | 24.560488 | 0.5625 | 1.067556 | 1.037848 | 24.365743 | down | 22.335065 | 22.957718 | -0.622654 | -0.404608 | -0.218046 | 25.223099 | 20.895651 | 37.189682 | 22.3125 | 22.84375 | 23.09375 | 28.21875 | 19.125 |
RCL | 2000-06-16 | 21.4375 | 21.625 | 20.9375 | 21.0625 | 15.131238 | 425,400 | 21.265625 | 21.485068 | 21.625 | 20.9375 | 21.3125 | 22.89375 | 23.19875 | 1.12264 | 22.139286 | 22.817332 | 24.423312 | 0.6875 | 1.040409 | 1.002813 | 24.289689 | down | 22.139286 | 22.817332 | -0.678046 | -0.459295 | -0.218751 | 25.13903 | 20.64847 | 35.446084 | 22.3125 | 22.84375 | 23.03125 | 28.21875 | 19.9375 |
RCL | 2000-06-19 | 20.8125 | 21.1875 | 20.625 | 21.0625 | 15.131238 | 517,600 | 20.921875 | 21.375347 | 21.375347 | 20.625 | 21.1 | 22.746875 | 23.09875 | 1.161767 | 21.973626 | 22.687344 | 24.291516 | 0.5625 | 1.006273 | 0.958782 | 23.782595 | down | 21.973626 | 22.687344 | -0.713718 | -0.51018 | -0.203538 | 25.070408 | 20.423342 | 35.446084 | 22.0625 | 22.84375 | 22.84375 | 28.21875 | 20.0625 |
RCL | 2000-06-20 | 19.75 | 20.6875 | 18.4375 | 18.5625 | 13.335248 | 2,218,500 | 19.359375 | 21.148611 | 21.148611 | 18.4375 | 20.6125 | 22.5125 | 22.94875 | 1.483267 | 21.448838 | 22.3818 | 24.066848 | 2.625 | 1.121896 | 1.125404 | 22.938711 | down | 21.448838 | 22.3818 | -0.932963 | -0.594736 | -0.338226 | 25.479035 | 19.545965 | 24.701207 | 21.03125 | 21.8125 | 22.921875 | 27.28125 | 20.125 |
RCL | 2000-06-21 | 18.25 | 19.0625 | 16.125 | 17.9375 | 12.88625 | 3,186,600 | 17.84375 | 20.253993 | 20.253993 | 16.125 | 20 | 22.265625 | 22.79 | 1.797393 | 20.908632 | 22.052593 | 23.826482 | 2.9375 | 1.251582 | 1.306613 | 21.51359 | down | 20.908632 | 22.052593 | -1.143961 | -0.704581 | -0.43938 | 25.860412 | 18.670838 | 22.837386 | 19.625 | 20.65625 | 23.203125 | 26.40625 | 19.625 |
RCL | 2000-06-22 | 18.375 | 18.375 | 17.5625 | 17.6875 | 12.706647 | 1,551,600 | 18 | 19.048871 | 19.048871 | 17.5625 | 19.2625 | 22.00625 | 22.64375 | 2.059947 | 20.413073 | 21.729253 | 23.585737 | 0.8125 | 1.220219 | 1.257202 | 21.51359 | down | 20.413073 | 21.729253 | -1.31618 | -0.826901 | -0.489279 | 26.126143 | 17.886357 | 22.118458 | 19.4375 | 20.65625 | 23.296875 | 26.40625 | 19.875 |
RCL | 2000-06-23 | 17.6875 | 18 | 17.125 | 17.25 | 12.392348 | 933,900 | 17.515625 | 18.524436 | 18.524436 | 17.125 | 18.5 | 21.725 | 22.49375 | 2.304565 | 19.926446 | 21.397456 | 23.337277 | 0.875 | 1.195561 | 1.218982 | 21.219445 | down | 19.926446 | 21.397456 | -1.47101 | -0.955723 | -0.515287 | 26.33413 | 17.11587 | 20.879701 | 19.25 | 20.65625 | 23.203125 | 26.40625 | 20 |
RCL | 2000-06-26 | 17.3125 | 17.875 | 17.25 | 17.625 | 12.661752 | 798,000 | 17.515625 | 18.02003 | 18.02003 | 17.25 | 17.8125 | 21.44375 | 22.345 | 2.447466 | 19.572378 | 21.118015 | 23.113266 | 0.625 | 1.154806 | 1.159583 | 21.04125 | down | 19.572378 | 21.118015 | -1.545637 | -1.073706 | -0.471932 | 26.338682 | 16.548818 | 24.768955 | 18.90625 | 20.5625 | 23.140625 | 26.40625 | 19.625 |
RCL | 2000-06-27 | 18.25 | 18.875 | 18.0625 | 18.875 | 13.559746 | 1,583,100 | 18.515625 | 17.767828 | 18.875 | 17.767828 | 17.875 | 21.15 | 22.2625 | 2.381432 | 19.465089 | 20.951866 | 22.94706 | 1.25 | 1.161606 | 1.168625 | 21.04125 | down | 19.465089 | 20.951866 | -1.486777 | -1.15632 | -0.330457 | 25.912863 | 16.387137 | 36.052938 | 18.875 | 20.5625 | 23.140625 | 26.40625 | 19.5625 |
RCL | 2000-06-28 | 19 | 19.125 | 18.5 | 18.875 | 13.559746 | 1,374,700 | 18.875 | 18.141726 | 19.125 | 18.141726 | 18.0625 | 20.8625 | 22.165 | 2.284962 | 19.374306 | 20.798024 | 22.787371 | 0.625 | 1.123277 | 1.114263 | 21.04125 | down | 19.374306 | 20.798024 | -1.423718 | -1.209799 | -0.213918 | 25.432425 | 16.292575 | 36.052938 | 18.875 | 20.5625 | 23.09375 | 26.40625 | 20.25 |
RCL | 2000-06-29 | 18.5625 | 19.25 | 18.5625 | 18.875 | 13.559746 | 533,100 | 18.8125 | 18.508363 | 19.25 | 18.508363 | 18.3 | 20.625 | 22.0675 | 2.228885 | 19.29749 | 20.655578 | 22.633945 | 0.6875 | 1.09215 | 1.071586 | 21.04125 | down | 19.29749 | 20.655578 | -1.358088 | -1.239457 | -0.118631 | 25.08277 | 16.16723 | 36.052938 | 18.65625 | 20.5625 | 23.109375 | 26.40625 | 20.0625 |
RCL | 2000-06-30 | 19 | 19.1875 | 18.0625 | 18.5 | 13.290349 | 1,044,500 | 18.6875 | 18.660432 | 19.1875 | 18.0625 | 18.55 | 20.340625 | 21.9475 | 2.110094 | 19.174799 | 20.495905 | 22.471829 | 1.125 | 1.094496 | 1.076928 | 21.04125 | down | 19.174799 | 20.495905 | -1.321106 | -1.255787 | -0.065319 | 24.560814 | 16.120436 | 34.134557 | 18.40625 | 20.5625 | 23.078125 | 26.40625 | 21.1875 |
RCL | 2000-07-03 | 18.625 | 19.0625 | 18.625 | 19.0625 | 13.694447 | 160,300 | 18.84375 | 18.673966 | 19.0625 | 18.625 | 18.8375 | 20.11875 | 21.83875 | 1.990303 | 19.157522 | 20.389727 | 22.33813 | 0.5625 | 1.056497 | 1.025485 | 21.04125 | down | 19.157522 | 20.389727 | -1.232205 | -1.25107 | 0.018866 | 24.099357 | 16.138143 | 39.347897 | 17.6875 | 20.5625 | 23.078125 | 26.40625 | 22.375 |
RCL | 2000-07-05 | 19.375 | 19.8125 | 19.375 | 19.5 | 14.008748 | 336,300 | 19.515625 | 18.758858 | 19.8125 | 18.758858 | 18.9625 | 19.95 | 21.7775 | 1.884581 | 19.210211 | 20.323821 | 22.226831 | 0.75 | 1.034604 | 0.997936 | 21.04125 | down | 19.210211 | 20.323821 | -1.11361 | -1.223578 | 0.109968 | 23.719162 | 16.180838 | 43.11898 | 18.46875 | 20.5625 | 23.078125 | 26.40625 | 24 |
RCL | 2000-07-06 | 19.8125 | 20.25 | 19.5 | 20.125 | 14.457743 | 266,000 | 19.921875 | 19.137241 | 20.25 | 19.137241 | 19.2125 | 19.809375 | 21.74125 | 1.750056 | 19.350948 | 20.309094 | 22.144406 | 0.75 | 1.014275 | 0.973143 | 21.04125 | down | 19.350948 | 20.309094 | -0.958146 | -1.170492 | 0.212346 | 23.309487 | 16.309263 | 48.084908 | 18.6875 | 20.5625 | 23.078125 | 26.40625 | 25.0625 |
RCL | 2000-07-07 | 20.375 | 20.4375 | 20 | 20.25 | 14.547542 | 435,000 | 20.265625 | 19.529558 | 20.4375 | 19.529558 | 19.4875 | 19.675 | 21.7175 | 1.593392 | 19.489264 | 20.304716 | 22.070116 | 0.4375 | 0.973077 | 0.919579 | 21.04125 | down | 19.489264 | 20.304716 | -0.815453 | -1.099484 | 0.284031 | 22.861784 | 16.488216 | 49.043096 | 18.84375 | 20.5 | 23.078125 | 25.65625 | 25.5625 |
RCL | 2000-07-10 | 20.0625 | 20.125 | 19.75 | 19.9375 | 14.323045 | 241,400 | 19.96875 | 19.897592 | 20.125 | 19.75 | 19.775 | 19.534375 | 21.69625 | 1.422689 | 19.558223 | 20.277515 | 21.986484 | 0.5 | 0.939286 | 0.877621 | 21.04125 | down | 19.558223 | 20.277515 | -0.719292 | -1.023446 | 0.304154 | 22.379753 | 16.688997 | 46.721439 | 19.25 | 20.3125 | 23.03125 | 25.5 | 25.25 |
RCL | 2000-07-11 | 19.75 | 19.9375 | 19.5 | 19.8125 | 14.23325 | 248,600 | 19.75 | 19.933171 | 19.9375 | 19.5 | 19.925 | 19.41875 | 21.67625 | 1.288726 | 19.597343 | 20.24307 | 21.901229 | 0.4375 | 0.903444 | 0.833609 | 21.04125 | down | 19.597343 | 20.24307 | -0.645727 | -0.947902 | 0.302175 | 21.996202 | 16.841298 | 45.787725 | 19.25 | 20.125 | 23.03125 | 25.5 | 24.8125 |
RCL | 2000-07-12 | 20 | 20.6875 | 19.8125 | 20.5 | 14.727141 | 558,800 | 20.25 | 19.841585 | 20.6875 | 19.8125 | 20.125 | 19.39375 | 21.66625 | 1.260988 | 19.736213 | 20.262102 | 21.846279 | 0.875 | 0.901412 | 0.837748 | 21.04125 | down | 19.736213 | 20.262102 | -0.525889 | -0.863499 | 0.337611 | 21.915726 | 16.871774 | 51.525676 | 19.375 | 20.125 | 23.203125 | 25.5 | 24.3125 |
RCL | 2000-07-13 | 20.625 | 20.75 | 19.25 | 19.9375 | 14.323045 | 714,900 | 20.140625 | 20.045793 | 20.75 | 19.25 | 20.0875 | 19.340625 | 21.63625 | 1.211152 | 19.76718 | 20.238057 | 21.771425 | 1.5 | 0.944168 | 0.903973 | 21.04125 | down | 19.76718 | 20.238057 | -0.470877 | -0.784975 | 0.314098 | 21.762929 | 16.918321 | 47.13032 | 19.40625 | 19.875 | 23.203125 | 25.5 | 24.5625 |
RCL | 2000-07-14 | 19.75 | 20 | 19.5 | 19.875 | 14.278144 | 364,000 | 19.78125 | 20.093209 | 20.093209 | 19.5 | 20.0125 | 19.265625 | 21.575 | 1.121683 | 19.783768 | 20.211164 | 21.697056 | 0.5 | 0.912442 | 0.863576 | 21.04125 | down | 19.783768 | 20.211164 | -0.427396 | -0.713459 | 0.286063 | 21.508991 | 17.022259 | 46.654105 | 19.6875 | 19.875 | 23.3125 | 25.5 | 25.1875 |
RCL | 2000-07-17 | 19.75 | 19.75 | 19.1875 | 19.3125 | 13.874047 | 187,600 | 19.5 | 19.937229 | 19.937229 | 19.1875 | 19.8875 | 19.178125 | 21.4825 | 1.039372 | 19.711265 | 20.144596 | 21.603544 | 0.6875 | 0.896375 | 0.845968 | 21.04125 | down | 19.711265 | 20.144596 | -0.433331 | -0.657433 | 0.224102 | 21.256869 | 17.099381 | 42.492669 | 19.96875 | 19.625 | 23.609375 | 25.5 | 25.1875 |
RCL | 2000-07-18 | 19.1875 | 19.4375 | 19.125 | 19.25 | 13.829145 | 252,300 | 19.25 | 19.718615 | 19.718615 | 19.125 | 19.775 | 19.0875 | 21.40625 | 0.940762 | 19.640301 | 20.07833 | 21.511248 | 0.3125 | 0.85467 | 0.792621 | 21.04125 | down | 19.640301 | 20.07833 | -0.438029 | -0.613552 | 0.175524 | 20.969024 | 17.205976 | 42.043925 | 19.9375 | 19.4375 | 23.625 | 25.46875 | 24.875 |
RCL | 2000-07-19 | 19.1875 | 19.1875 | 18.8125 | 19.125 | 13.739346 | 235,900 | 19.078125 | 19.484307 | 19.484307 | 18.8125 | 19.5 | 19.115625 | 21.32875 | 0.932613 | 19.561024 | 20.007713 | 21.417669 | 0.4375 | 0.824872 | 0.757109 | 21.04125 | down | 19.561024 | 20.007713 | -0.446689 | -0.58018 | 0.133491 | 20.980852 | 17.250398 | 41.108874 | 19.78125 | 19.25 | 23.453125 | 25.21875 | 24 |
RCL | 2000-07-20 | 19.1875 | 19.25 | 18.5625 | 19.25 | 13.829145 | 213,100 | 19.0625 | 19.281216 | 19.281216 | 18.5625 | 19.3625 | 19.18125 | 21.26 | 0.89058 | 19.513174 | 19.951586 | 21.332663 | 0.6875 | 0.815059 | 0.750148 | 21.04125 | down | 19.513174 | 19.951586 | -0.438412 | -0.551826 | 0.113414 | 20.962411 | 17.400089 | 42.486361 | 19.65625 | 18.90625 | 22.828125 | 25 | 23.3125 |
RCL | 2000-07-21 | 19.125 | 19.5 | 19 | 19.4375 | 13.963845 | 404,000 | 19.265625 | 19.171858 | 19.5 | 19 | 19.275 | 19.26875 | 21.2 | 0.819203 | 19.501532 | 19.913505 | 21.258343 | 0.5 | 0.792555 | 0.725133 | 21.04125 | down | 19.501532 | 19.913505 | -0.411973 | -0.523856 | 0.111882 | 20.907156 | 17.630344 | 44.580363 | 19.65625 | 18.875 | 22.671875 | 24.78125 | 23.4375 |
RCL | 2000-07-24 | 19.5 | 19.6875 | 19.0625 | 19.125 | 13.739346 | 429,900 | 19.34375 | 19.218742 | 19.6875 | 19.0625 | 19.2375 | 19.3625 | 21.1325 | 0.669655 | 19.443604 | 19.855098 | 21.174682 | 0.625 | 0.780587 | 0.71512 | 21.04125 | down | 19.443604 | 19.855098 | -0.411494 | -0.501383 | 0.08989 | 20.70181 | 18.02319 | 41.845778 | 19.65625 | 18.875 | 22.578125 | 24.0625 | 23.3125 |
RCL | 2000-07-25 | 19.75 | 20 | 19.5625 | 19.9375 | 14.323045 | 630,200 | 19.8125 | 19.281246 | 20 | 19.281246 | 19.375 | 19.478125 | 21.07125 | 0.54118 | 19.519588 | 19.861202 | 21.126165 | 0.875 | 0.787331 | 0.731108 | 21.04125 | down | 19.519588 | 19.861202 | -0.341613 | -0.469429 | 0.127816 | 20.560486 | 18.395764 | 50.369922 | 19.65625 | 18.65625 | 22.578125 | 23.59375 | 22.1875 |
RCL | 2000-07-26 | 19.9375 | 20.3125 | 19.625 | 20.0625 | 14.412848 | 744,000 | 19.984375 | 19.546873 | 20.3125 | 19.546873 | 19.5625 | 19.5375 | 21.0025 | 0.53665 | 19.603113 | 19.876113 | 21.084453 | 0.6875 | 0.7802 | 0.726747 | 21.04125 | down | 19.603113 | 19.876113 | -0.273 | -0.430143 | 0.157144 | 20.6108 | 18.4642 | 51.546619 | 19.4375 | 18.4375 | 22.453125 | 23.21875 | 22.875 |
RCL | 2000-07-27 | 19.9375 | 20.125 | 19.625 | 20.125 | 14.457743 | 151,500 | 19.953125 | 19.765624 | 20.125 | 19.625 | 19.7375 | 19.6 | 20.9175 | 0.528155 | 19.683403 | 19.894549 | 21.046827 | 0.5 | 0.760186 | 0.704073 | 21.04125 | down | 19.683403 | 19.894549 | -0.211145 | -0.386344 | 0.175198 | 20.656309 | 18.543691 | 52.157406 | 19.4375 | 18.4375 | 21.421875 | 22.53125 | 22.9375 |
RCL | 2000-07-28 | 20 | 20 | 19.625 | 19.625 | 14.098545 | 891,600 | 19.8125 | 19.859374 | 20 | 19.625 | 19.775 | 19.6375 | 20.835 | 0.499835 | 19.674418 | 19.874582 | 20.991069 | 0.5 | 0.741601 | 0.683665 | 21.04125 | down | 19.674418 | 19.874582 | -0.200164 | -0.349108 | 0.148944 | 20.637171 | 18.637829 | 47.047886 | 19.4375 | 18.9375 | 20.140625 | 21.34375 | 22.75 |
RCL | 2000-07-31 | 19.8125 | 20 | 19.6875 | 19.875 | 14.278144 | 299,100 | 19.84375 | 19.835937 | 20 | 19.6875 | 19.925 | 19.70625 | 20.745 | 0.423944 | 19.705277 | 19.874613 | 20.947302 | 0.375 | 0.715415 | 0.652799 | 21.04125 | down | 19.705277 | 19.874613 | -0.169336 | -0.313153 | 0.143817 | 20.554138 | 18.858362 | 49.701129 | 19.4375 | 18.9375 | 20.046875 | 21.25 | 23.4375 |
RCL | 2000-08-01 | 19.8125 | 20.0625 | 19.75 | 20 | 14.367943 | 255,600 | 19.90625 | 19.839844 | 20.0625 | 19.75 | 19.9375 | 19.753125 | 20.665 | 0.400182 | 19.750619 | 19.883901 | 20.910153 | 0.3125 | 0.686636 | 0.618769 | 21.04125 | down | 19.750619 | 19.883901 | -0.133282 | -0.277179 | 0.143897 | 20.55349 | 18.95276 | 51.02256 | 19.4375 | 19 | 19.953125 | 21.0625 | 22.5625 |
RCL | 2000-08-02 | 19.75 | 20 | 19.5 | 19.625 | 14.098545 | 172,700 | 19.71875 | 19.873047 | 20 | 19.5 | 19.85 | 19.759375 | 20.5925 | 0.396984 | 19.731293 | 19.864723 | 20.859755 | 0.5 | 0.673304 | 0.606892 | 21.04125 | down | 19.731293 | 19.864723 | -0.13343 | -0.248429 | 0.114999 | 20.553344 | 18.965406 | 47.030714 | 19.65625 | 19.40625 | 19.734375 | 20.8125 | 22.6875 |
RCL | 2000-08-03 | 19.3125 | 19.625 | 19.1875 | 19.5625 | 14.053641 | 170,700 | 19.421875 | 19.795898 | 19.795898 | 19.1875 | 19.7375 | 19.73125 | 20.52625 | 0.389574 | 19.705325 | 19.842336 | 20.808882 | 0.4375 | 0.656461 | 0.589953 | 21.04125 | down | 19.705325 | 19.842336 | -0.137011 | -0.226146 | 0.089134 | 20.510398 | 18.952102 | 46.379431 | 19.6875 | 19.40625 | 19.71875 | 20.8125 | 22.625 |
RCL | 2000-08-04 | 19.6875 | 20.25 | 19.5625 | 20.25 | 14.547542 | 378,000 | 19.9375 | 19.608887 | 20.25 | 19.5625 | 19.8625 | 19.73125 | 20.47375 | 0.389574 | 19.789121 | 19.872534 | 20.786965 | 0.6875 | 0.658678 | 0.599708 | 21.04125 | down | 19.789121 | 19.872534 | -0.083413 | -0.197599 | 0.114187 | 20.510398 | 18.952102 | 53.936046 | 19.75 | 19.40625 | 19.71875 | 20.65625 | 22.5625 |
RCL | 2000-08-07 | 20.25 | 20.375 | 19.9375 | 20.0625 | 14.412848 | 598,000 | 20.15625 | 19.773193 | 20.375 | 19.773193 | 19.9 | 19.7375 | 20.4175 | 0.394034 | 19.831179 | 19.886605 | 20.758555 | 0.4375 | 0.64288 | 0.583487 | 21.04125 | down | 19.831179 | 19.886605 | -0.055426 | -0.169164 | 0.113739 | 20.525569 | 18.949431 | 51.792295 | 19.78125 | 19.40625 | 19.609375 | 20.65625 | 22.5 |
RCL | 2000-08-08 | 20.1875 | 21.25 | 20.125 | 21.1875 | 15.221036 | 579,500 | 20.6875 | 19.964722 | 21.25 | 19.964722 | 20.1375 | 19.80625 | 20.37625 | 0.510539 | 20.039844 | 19.982968 | 20.775376 | 1.1875 | 0.681781 | 0.643888 | 18.755836 | up | 20.039844 | 19.982968 | 0.056876 | -0.123956 | 0.180833 | 20.827327 | 18.785173 | 61.643153 | 20.21875 | 19.90625 | 19.484375 | 20.65625 | 22.75 |
RCL | 2000-08-09 | 21.9375 | 22.4375 | 21.75 | 22.375 | 16.074135 | 780,900 | 22.125 | 20.326111 | 22.4375 | 20.326111 | 20.6875 | 19.9 | 20.32875 | 0.757202 | 20.399099 | 20.160155 | 20.838106 | 1.25 | 0.722368 | 0.704499 | 19.980252 | up | 20.399099 | 20.160155 | 0.238944 | -0.051376 | 0.29032 | 21.414405 | 18.385595 | 68.873426 | 20.8125 | 20.5 | 19.125 | 20.65625 | 24.5 |
RCL | 2000-08-10 | 22.8125 | 24.125 | 22.8125 | 24 | 17.241528 | 960,800 | 23.4375 | 21.225555 | 24.125 | 21.225555 | 21.575 | 20.103125 | 20.31625 | 1.189364 | 20.953084 | 20.444588 | 20.962102 | 1.75 | 0.795771 | 0.809049 | 21.041602 | up | 20.953084 | 20.444588 | 0.508495 | 0.060598 | 0.447897 | 22.481853 | 17.724397 | 75.640301 | 21.65625 | 21.34375 | 19.515625 | 20.65625 | 23.9375 |
RCL | 2000-08-11 | 24.25 | 25.25 | 24.25 | 25.0625 | 18.004829 | 762,000 | 24.703125 | 22.331528 | 25.25 | 22.331528 | 22.5375 | 20.3625 | 20.345 | 1.62343 | 21.585301 | 20.786656 | 21.122902 | 1.25 | 0.828216 | 0.853144 | 22.190567 | up | 21.585301 | 20.786656 | 0.798646 | 0.208208 | 0.590438 | 23.609361 | 17.115639 | 78.874225 | 22.21875 | 21.90625 | 19.625 | 20.65625 | 23 |
RCL | 2000-08-14 | 25.3125 | 25.9375 | 24.625 | 25.5625 | 18.364037 | 897,300 | 25.359375 | 23.517326 | 25.9375 | 23.517326 | 23.6375 | 20.675 | 20.3725 | 1.9743 | 22.197178 | 21.140422 | 21.297004 | 1.3125 | 0.862807 | 0.89908 | 22.58401 | up | 22.197178 | 21.140422 | 1.056756 | 0.377917 | 0.678839 | 24.623601 | 16.726399 | 80.20596 | 22.5625 | 22.25 | 19.671875 | 20.65625 | 22.75 |
RCL | 2000-08-15 | 25.5 | 25.5 | 24.75 | 25.25 | 18.13953 | 472,900 | 25.25 | 24.438351 | 25.5 | 24.438351 | 24.45 | 20.975 | 20.4075 | 2.190402 | 22.666843 | 21.444835 | 21.452023 | 0.8125 | 0.859214 | 0.890422 | 22.58401 | up | 22.666843 | 21.444835 | 1.222008 | 0.546735 | 0.675272 | 25.355804 | 16.594196 | 76.941361 | 22.5625 | 22.25 | 19.78125 | 20.65625 | 25.1875 |
RCL | 2000-08-16 | 25.25 | 25.375 | 24.5 | 24.8125 | 17.825232 | 350,400 | 24.984375 | 24.844175 | 25.375 | 24.5 | 24.9375 | 21.259375 | 20.44625 | 2.30384 | 22.996944 | 21.694292 | 21.583807 | 0.875 | 0.860342 | 0.88888 | 22.58401 | up | 22.996944 | 21.694292 | 1.302652 | 0.697919 | 0.604734 | 25.867055 | 16.651695 | 72.492691 | 22.75 | 22.25 | 19.6875 | 20.65625 | 25 |
RCL | 2000-08-17 | 24.8125 | 24.8125 | 24.3125 | 24.3125 | 17.466024 | 454,600 | 24.5625 | 24.914275 | 24.914275 | 24.3125 | 25 | 21.5125 | 20.47375 | 2.349114 | 23.199337 | 21.888233 | 21.690814 | 0.5 | 0.834603 | 0.849992 | 22.58401 | up | 23.199337 | 21.888233 | 1.311104 | 0.820556 | 0.490548 | 26.210729 | 16.814271 | 67.676694 | 22.9375 | 22.25 | 19.75 | 20.65625 | 24.4 |
RCL | 2000-08-18 | 24.625 | 24.8125 | 24.1875 | 24.5625 | 17.645626 | 519,100 | 24.546875 | 24.738388 | 24.8125 | 24.1875 | 24.9 | 21.76875 | 20.50625 | 2.390023 | 23.409055 | 22.086327 | 21.80343 | 0.625 | 0.819631 | 0.827493 | 22.58401 | up | 23.409055 | 22.086327 | 1.322728 | 0.92099 | 0.401737 | 26.548797 | 16.988703 | 68.793039 | 23.03125 | 22.25 | 19.640625 | 20.65625 | 24.120001 |
RCL | 2000-08-21 | 24.125 | 25.3125 | 23.625 | 25.1875 | 18.094629 | 460,700 | 24.5625 | 24.642631 | 25.3125 | 23.625 | 24.825 | 22.071875 | 20.555 | 2.421317 | 23.682662 | 22.316044 | 21.936138 | 1.6875 | 0.881622 | 0.913493 | 22.58401 | up | 23.682662 | 22.316044 | 1.366618 | 1.010116 | 0.356502 | 26.91451 | 17.22924 | 71.447918 | 23.84375 | 22.25 | 19.78125 | 20.65625 | 24.15 |
RCL | 2000-08-22 | 25.0625 | 25.5 | 24.875 | 25.1875 | 18.094629 | 322,800 | 25.15625 | 24.602566 | 25.5 | 24.602566 | 24.8125 | 22.334375 | 20.61625 | 2.461987 | 23.914175 | 22.528744 | 22.063643 | 0.625 | 0.863292 | 0.884644 | 22.58401 | up | 23.914175 | 22.528744 | 1.385431 | 1.085179 | 0.300252 | 27.258349 | 17.410401 | 71.447918 | 24.375 | 22.25 | 19.796875 | 20.65625 | 25.16 |
RCL | 2000-08-23 | 25.1875 | 25.1875 | 24.625 | 24.875 | 17.870129 | 225,200 | 24.96875 | 24.879408 | 25.1875 | 24.625 | 24.825 | 22.575 | 20.69375 | 2.463433 | 24.061994 | 22.702541 | 22.173892 | 0.5625 | 0.841807 | 0.85243 | 22.58401 | up | 24.061994 | 22.702541 | 1.359454 | 1.140034 | 0.21942 | 27.501866 | 17.648134 | 68.088925 | 24.78125 | 22.25 | 19.6875 | 20.65625 | 25.74 |
RCL | 2000-08-24 | 24.75 | 24.875 | 23.8125 | 24 | 17.241528 | 450,700 | 24.359375 | 24.924079 | 24.924079 | 23.8125 | 24.7625 | 22.76875 | 20.75375 | 2.412456 | 24.052457 | 22.798649 | 22.245504 | 1.0625 | 0.85757 | 0.873437 | 22.58401 | up | 24.052457 | 22.798649 | 1.253808 | 1.162789 | 0.091019 | 27.593661 | 17.943839 | 59.634912 | 24.78125 | 22.25 | 19.515625 | 20.65625 | 25.24 |
RCL | 2000-08-25 | 24 | 24 | 23.0625 | 23.3125 | 16.747631 | 649,900 | 23.59375 | 24.641727 | 24.641727 | 23.0625 | 24.5125 | 22.953125 | 20.7925 | 2.297728 | 23.938617 | 22.836712 | 22.287347 | 0.9375 | 0.86328 | 0.879843 | 22.58401 | up | 23.938617 | 22.836712 | 1.101905 | 1.150612 | -0.048707 | 27.548581 | 18.357669 | 53.965336 | 24.28125 | 22.46875 | 19.28125 | 20.65625 | 25.74 |
RCL | 2000-08-28 | 23.3125 | 23.4375 | 23 | 23.4375 | 16.837435 | 279,900 | 23.296875 | 24.117738 | 24.117738 | 23 | 24.1625 | 23.13125 | 20.84 | 2.181703 | 23.861522 | 22.881215 | 22.332451 | 0.4375 | 0.832867 | 0.835609 | 22.58401 | up | 23.861522 | 22.881215 | 0.980308 | 1.116551 | -0.136244 | 27.494656 | 18.767844 | 54.806628 | 24.25 | 22.5 | 19.265625 | 20.65625 | 25.5 |
RCL | 2000-08-29 | 23.25 | 23.3125 | 23 | 23.3125 | 16.747631 | 193,200 | 23.21875 | 23.707307 | 23.707307 | 23 | 23.7875 | 23.296875 | 20.885 | 2.053447 | 23.777057 | 22.913162 | 22.370884 | 0.4375 | 0.804626 | 0.795798 | 22.58401 | up | 23.777057 | 22.913162 | 0.863896 | 1.06602 | -0.202124 | 27.403768 | 19.189982 | 53.7488 | 24.25 | 22.5625 | 19.265625 | 20.65625 | 25.75 |
RCL | 2000-08-30 | 22.9375 | 23 | 22 | 22.1875 | 15.939438 | 887,200 | 22.53125 | 23.463028 | 23.463028 | 22 | 23.25 | 23.425 | 20.9575 | 1.885344 | 23.53251 | 22.859409 | 22.363693 | 1.3125 | 0.840903 | 0.847468 | 25.042404 | down | 23.53251 | 22.859409 | 0.673101 | 0.987436 | -0.314335 | 27.195689 | 19.654311 | 45.278457 | 23.75 | 22.5625 | 19.15625 | 20.65625 | 26.27 |
RCL | 2000-08-31 | 21.9375 | 22.875 | 21.625 | 22.875 | 16.43334 | 670,700 | 22.328125 | 22.997139 | 22.997139 | 21.625 | 23.025 | 23.590625 | 21.05625 | 1.66023 | 23.431355 | 22.860564 | 22.383744 | 1.25 | 0.870124 | 0.887721 | 24.913164 | down | 23.431355 | 22.860564 | 0.570791 | 0.904107 | -0.333316 | 26.911085 | 20.270165 | 50.420538 | 23.5625 | 22.5625 | 18.9375 | 20.65625 | 26.059999 |
RCL | 2000-09-01 | 22.8125 | 23.0625 | 22.8125 | 22.9375 | 16.478231 | 181,700 | 22.90625 | 22.662632 | 23.0625 | 22.662632 | 22.95 | 23.725 | 21.16125 | 1.473924 | 23.355377 | 22.866263 | 22.40546 | 0.25 | 0.82583 | 0.823949 | 24.913164 | down | 23.355377 | 22.866263 | 0.489114 | 0.821109 | -0.331994 | 26.672847 | 20.777153 | 50.872495 | 23.5625 | 22.5625 | 18.9375 | 20.65625 | 25.309999 |
RCL | 2000-09-05 | 22.5625 | 22.9375 | 22.125 | 22.75 | 16.343531 | 296,300 | 22.59375 | 22.784441 | 22.9375 | 22.125 | 22.8125 | 23.859375 | 21.27125 | 1.223716 | 23.262242 | 22.857651 | 22.418971 | 0.8125 | 0.824878 | 0.822804 | 24.913164 | down | 23.262242 | 22.857651 | 0.404591 | 0.737805 | -0.333214 | 26.306808 | 21.411942 | 49.417107 | 23.40625 | 22.5625 | 19.1875 | 20.65625 | 24.790001 |
RCL | 2000-09-06 | 22.6875 | 23.875 | 22.6875 | 23.4375 | 16.837435 | 276,000 | 23.171875 | 22.689096 | 23.875 | 22.6875 | 22.8375 | 23.971875 | 21.3875 | 1.057258 | 23.289205 | 22.900603 | 22.458914 | 1.1875 | 0.850779 | 0.859274 | 24.913164 | down | 23.289205 | 22.900603 | 0.388602 | 0.667965 | -0.279362 | 26.086391 | 21.857359 | 54.551311 | 23.25 | 22.5625 | 19.1875 | 20.65625 | 23.35 |
RCL | 2000-09-07 | 23.4375 | 23.4375 | 22.3125 | 22.5625 | 16.208841 | 202,300 | 22.9375 | 22.930485 | 23.4375 | 22.3125 | 22.9125 | 23.98125 | 21.46125 | 1.043089 | 23.177404 | 22.875558 | 22.462976 | 1.125 | 0.870366 | 0.885846 | 24.913164 | down | 23.177404 | 22.875558 | 0.301846 | 0.594741 | -0.292895 | 26.067428 | 21.895072 | 47.888995 | 22.8125 | 22.5625 | 19.21875 | 20.65625 | 23.51 |
RCL | 2000-09-08 | 22.8125 | 22.8125 | 22.3125 | 22.6875 | 16.298635 | 164,200 | 22.65625 | 22.933993 | 22.933993 | 22.3125 | 22.875 | 23.915625 | 21.5375 | 1.082394 | 23.102034 | 22.861628 | 22.471781 | 0.5 | 0.843912 | 0.847262 | 24.913164 | down | 23.102034 | 22.861628 | 0.240406 | 0.523874 | -0.283467 | 26.080413 | 21.750837 | 48.850058 | 22.75 | 22.5625 | 19.53125 | 20.5625 | 22.07 |
RCL | 2000-09-11 | 22.4375 | 23.1875 | 22.25 | 22.625 | 16.253742 | 244,300 | 22.625 | 22.795121 | 23.1875 | 22.25 | 22.8125 | 23.79375 | 21.6125 | 1.08369 | 23.028644 | 22.8441 | 22.477789 | 0.9375 | 0.850596 | 0.856286 | 24.913164 | down | 23.028644 | 22.8441 | 0.184545 | 0.456008 | -0.271464 | 25.961129 | 21.626371 | 48.369716 | 22.75 | 22.75 | 19.546875 | 20.5625 | 21.35 |
RCL | 2000-09-12 | 22.625 | 22.75 | 22.5 | 22.5625 | 16.208841 | 93,200 | 22.609375 | 22.710061 | 22.75 | 22.5 | 22.775 | 23.64375 | 21.69375 | 1.032391 | 22.95693 | 22.823241 | 22.481111 | 0.25 | 0.807697 | 0.795657 | 24.913164 | down | 22.95693 | 22.823241 | 0.133689 | 0.391544 | -0.257855 | 25.708531 | 21.578969 | 47.862878 | 22.75 | 22.9375 | 19.578125 | 20.5625 | 21.9 |
RCL | 2000-09-13 | 22.4375 | 22.625 | 22.3125 | 22.5 | 16.163931 | 85,500 | 22.46875 | 22.659718 | 22.659718 | 22.3125 | 22.5875 | 23.50625 | 21.7625 | 0.989438 | 22.886633 | 22.799297 | 22.481852 | 0.3125 | 0.772326 | 0.747341 | 24.710774 | down | 22.886633 | 22.799297 | 0.087336 | 0.330703 | -0.243367 | 25.485127 | 21.527373 | 47.328799 | 22.75 | 23.03125 | 19.59375 | 20.5625 | 22 |
RCL | 2000-09-14 | 22.375 | 23.25 | 22.375 | 22.75 | 16.438517 | 296,800 | 22.6875 | 22.564234 | 23.25 | 22.375 | 22.625 | 23.403125 | 21.8275 | 0.952938 | 22.865612 | 22.795645 | 22.492368 | 0.875 | 0.779659 | 0.760107 | 24.710774 | down | 22.865612 | 22.795645 | 0.069967 | 0.278556 | -0.208588 | 25.309 | 21.49725 | 49.744457 | 23 | 23.78125 | 20.0625 | 20.5625 | 21.15 |
RCL | 2000-09-15 | 23 | 24.9375 | 22.875 | 24.5 | 17.703012 | 1,380,000 | 23.828125 | 22.625867 | 24.9375 | 22.625867 | 22.9875 | 23.4125 | 21.915 | 0.963222 | 23.117057 | 22.921894 | 22.571098 | 2.1875 | 0.880219 | 0.902846 | 24.710774 | down | 23.117057 | 22.921894 | 0.195163 | 0.261877 | -0.066714 | 25.338943 | 21.486057 | 62.655728 | 23.53125 | 23.78125 | 20.65625 | 20.5625 | 21.15 |
RCL | 2000-09-18 | 24 | 24.25 | 23.1875 | 23.9375 | 17.296572 | 830,300 | 23.84375 | 23.226996 | 24.25 | 23.1875 | 23.25 | 23.38125 | 21.98875 | 0.933632 | 23.243279 | 22.997124 | 22.624683 | 1.3125 | 0.911097 | 0.943812 | 24.710774 | down | 23.243279 | 22.997124 | 0.246155 | 0.258733 | -0.012578 | 25.248515 | 21.513985 | 57.538738 | 23.59375 | 23.78125 | 21.5 | 20.5625 | 21 |
RCL | 2000-09-19 | 23.875 | 23.875 | 22.75 | 23 | 16.619152 | 462,100 | 23.375 | 23.535373 | 23.875 | 22.75 | 23.3375 | 23.271875 | 22.05 | 0.833675 | 23.205851 | 22.997337 | 22.639401 | 1.1875 | 0.93084 | 0.968181 | 24.710774 | down | 23.205851 | 22.997337 | 0.208514 | 0.248689 | -0.040175 | 24.939225 | 21.604525 | 50.182741 | 23.59375 | 23.78125 | 22.0625 | 20.6875 | 20.459999 |
RCL | 2000-09-20 | 22.9375 | 22.9375 | 22.375 | 22.75 | 16.438517 | 278,100 | 22.75 | 23.455186 | 23.455186 | 22.375 | 23.3875 | 23.15 | 22.10875 | 0.707514 | 23.13572 | 22.979016 | 22.643738 | 0.625 | 0.908994 | 0.933863 | 24.710774 | down | 23.13572 | 22.979016 | 0.156705 | 0.230292 | -0.073587 | 24.565027 | 21.734973 | 48.405567 | 23.59375 | 23.5625 | 22.40625 | 21.03125 | 20.26 |
RCL | 2000-09-21 | 22.75 | 25.5 | 22.75 | 25.1875 | 18.199778 | 1,492,100 | 24.046875 | 23.102593 | 25.5 | 22.75 | 23.875 | 23.165625 | 22.2025 | 0.749801 | 23.451379 | 23.142607 | 22.743494 | 2.75 | 1.040494 | 1.115476 | 21.197711 | up | 23.451379 | 23.142607 | 0.308772 | 0.245988 | 0.062784 | 24.665227 | 21.666023 | 62.390548 | 23.875 | 23.5625 | 22.40625 | 21.03125 | 20.049999 |
RCL | 2000-09-22 | 24.5 | 25.75 | 24.125 | 25 | 18.064295 | 809,300 | 24.84375 | 23.574734 | 25.75 | 23.574734 | 23.975 | 23.215625 | 22.30375 | 0.836678 | 23.689628 | 23.280192 | 22.831984 | 1.625 | 1.082245 | 1.166429 | 21.438214 | up | 23.689628 | 23.280192 | 0.409436 | 0.278678 | 0.130759 | 24.888982 | 21.542268 | 61.020375 | 24.03125 | 23.6875 | 22.5 | 21.03125 | 20.6 |
RCL | 2000-09-25 | 25.25 | 25.469999 | 24.299999 | 24.4 | 17.630756 | 353,500 | 24.855 | 24.209242 | 25.469999 | 24.209242 | 24.0675 | 23.27 | 22.39425 | 0.877641 | 23.798916 | 23.36314 | 22.893475 | 1.17 | 1.088513 | 1.166786 | 21.438214 | up | 23.798916 | 23.36314 | 0.435776 | 0.310097 | 0.125678 | 25.025282 | 21.514718 | 56.727165 | 24.03125 | 23.6875 | 22.59375 | 21.03125 | 22.5 |
RCL | 2000-09-26 | 24.4 | 24.629999 | 24.1 | 24.120001 | 17.42844 | 186,400 | 24.3125 | 24.532121 | 24.629999 | 24.1 | 24.2915 | 23.304125 | 22.4904 | 0.89754 | 23.848314 | 23.419204 | 22.941574 | 0.529999 | 1.048619 | 1.103107 | 21.438214 | up | 23.848314 | 23.419204 | 0.42911 | 0.3339 | 0.09521 | 25.099204 | 21.509046 | 54.789863 | 24.0625 | 23.6875 | 22.640625 | 21.03125 | 21.48 |
RCL | 2000-09-27 | 24.129999 | 24.49 | 24.02 | 24.15 | 17.450108 | 228,200 | 24.1975 | 24.42231 | 24.49 | 24.02 | 24.5715 | 23.346 | 22.5884 | 0.917271 | 23.894727 | 23.473337 | 22.988963 | 0.47 | 1.007289 | 1.039796 | 21.438214 | up | 23.894727 | 23.473337 | 0.42139 | 0.351398 | 0.069992 | 25.180542 | 21.511458 | 54.96731 | 24.0625 | 23.6875 | 23.046875 | 21.03125 | 22.200001 |
RCL | 2000-09-28 | 24.049999 | 25.65 | 24 | 25.16 | 18.179914 | 438,400 | 24.715 | 24.309905 | 25.65 | 24 | 24.566 | 23.494625 | 22.7091 | 0.959523 | 24.089384 | 23.598275 | 23.074102 | 1.65 | 1.053197 | 1.100817 | 21.52255 | up | 24.089384 | 23.598275 | 0.491109 | 0.37934 | 0.111769 | 25.413672 | 21.575578 | 60.577491 | 24.0625 | 23.6875 | 23.3125 | 21.03125 | 22 |
RCL | 2000-09-29 | 24.950001 | 25.75 | 24.809999 | 25.74 | 18.598995 | 388,600 | 25.3125 | 24.512452 | 25.75 | 24.512452 | 24.714 | 23.637875 | 22.8389 | 1.069687 | 24.343325 | 23.756921 | 23.178647 | 0.940001 | 1.045112 | 1.084735 | 22.025794 | up | 24.343325 | 23.756921 | 0.586404 | 0.420753 | 0.165651 | 25.777249 | 21.498501 | 63.397504 | 24.0625 | 23.6875 | 23.515625 | 21.03125 | 21.99 |
RCL | 2000-10-02 | 25.73 | 25.73 | 25.1 | 25.24 | 18.237715 | 130,600 | 25.45 | 24.912476 | 25.73 | 24.912476 | 24.882 | 23.753 | 22.95495 | 1.113354 | 24.481275 | 23.866779 | 23.259484 | 0.64 | 1.016175 | 1.040262 | 22.294215 | up | 24.481275 | 23.866779 | 0.614496 | 0.459501 | 0.154995 | 25.979708 | 21.526292 | 59.449465 | 24.0625 | 23.6875 | 23.515625 | 21.03125 | 22.200001 |
RCL | 2000-10-03 | 25.1 | 25.75 | 24.950001 | 25.74 | 18.598995 | 223,800 | 25.385 | 25.181238 | 25.75 | 24.950001 | 25.206 | 23.9025 | 23.08725 | 1.170846 | 24.674925 | 24.005536 | 23.356759 | 0.799999 | 1.000734 | 1.016235 | 22.301294 | up | 24.674925 | 24.005536 | 0.669389 | 0.501479 | 0.16791 | 26.244193 | 21.560808 | 61.998054 | 24.25 | 23.6875 | 23.375 | 21.03125 | 22.059999 |
RCL | 2000-10-04 | 25.540001 | 25.6 | 25.18 | 25.5 | 18.425594 | 259,700 | 25.455 | 25.283119 | 25.6 | 25.18 | 25.476 | 24.005625 | 23.1985 | 1.21763 | 24.80186 | 24.116237 | 23.440808 | 0.56 | 0.969253 | 0.970612 | 22.478164 | up | 24.80186 | 24.116237 | 0.685623 | 0.538308 | 0.147315 | 26.440885 | 21.570365 | 60.047213 | 24.875 | 23.6875 | 23.375 | 21.03125 | 21.51 |
RCL | 2000-10-05 | 25.5 | 26.299999 | 25.48 | 25.75 | 18.606228 | 277,900 | 25.7575 | 25.36906 | 26.299999 | 25.36906 | 25.594 | 24.165 | 23.31225 | 1.227365 | 24.947728 | 24.237257 | 23.531365 | 0.819999 | 0.958592 | 0.955551 | 23.023348 | up | 24.947728 | 24.237257 | 0.710471 | 0.57274 | 0.13773 | 26.619729 | 21.710271 | 61.409406 | 25.15 | 23.9625 | 23.40625 | 21.03125 | 20.49 |
RCL | 2000-10-06 | 26.15 | 26.889999 | 26 | 26.27 | 18.981974 | 283,900 | 26.3275 | 25.56328 | 26.889999 | 25.56328 | 25.7 | 24.344125 | 23.43515 | 1.261335 | 25.151154 | 24.38783 | 23.638762 | 1.139999 | 0.97155 | 0.973995 | 23.523013 | up | 25.151154 | 24.38783 | 0.763324 | 0.610857 | 0.152467 | 26.866795 | 21.821455 | 64.147564 | 25.445 | 24.2575 | 23.15625 | 21.03125 | 20.540001 |
RCL | 2000-10-09 | 26.110001 | 26.129999 | 25.51 | 26.059999 | 18.830221 | 212,700 | 25.9525 | 25.94539 | 26.129999 | 25.51 | 25.864 | 24.515875 | 23.56385 | 1.24873 | 25.290976 | 24.511695 | 23.733713 | 0.76 | 0.956439 | 0.952596 | 23.523013 | up | 25.290976 | 24.511695 | 0.779282 | 0.644542 | 0.13474 | 27.013336 | 22.018414 | 62.227301 | 25.445 | 24.5075 | 23.0625 | 21.03125 | 21 |
RCL | 2000-10-10 | 26.059999 | 26.059999 | 25.059999 | 25.309999 | 18.288301 | 318,400 | 25.622499 | 25.948945 | 26.059999 | 25.059999 | 25.778 | 24.65325 | 23.67255 | 1.171251 | 25.293903 | 24.570828 | 23.795528 | 1 | 0.95955 | 0.957336 | 23.523013 | up | 25.293903 | 24.570828 | 0.723075 | 0.660248 | 0.062826 | 26.995752 | 22.310748 | 55.802513 | 25.445 | 24.5075 | 23.0625 | 21.03125 | 20.379999 |
RCL | 2000-10-11 | 24.85 | 24.85 | 23.940001 | 24.790001 | 17.912554 | 608,000 | 24.607501 | 25.785722 | 25.785722 | 23.940001 | 25.636 | 24.76775 | 23.76835 | 1.05593 | 25.21638 | 24.587063 | 23.834527 | 1.369998 | 0.988868 | 0.998602 | 23.523013 | up | 25.21638 | 24.587063 | 0.629316 | 0.654062 | -0.024746 | 26.879609 | 22.655891 | 51.808547 | 25.415 | 24.57 | 22.984375 | 21.53125 | 20.290001 |
RCL | 2000-10-12 | 24.25 | 24.26 | 22.299999 | 23.35 | 16.872055 | 985,500 | 23.54 | 25.196611 | 25.196611 | 22.299999 | 25.156 | 24.79775 | 23.84285 | 1.002771 | 24.929244 | 24.495429 | 23.815526 | 2.490002 | 1.096092 | 1.147742 | 26.723227 | down | 24.929244 | 24.495429 | 0.433815 | 0.610013 | -0.176197 | 26.803293 | 22.792207 | 42.695242 | 24.594999 | 24.57 | 22.90625 | 21.53125 | 19.42 |
RCL | 2000-10-13 | 23.1 | 23.76 | 22.870001 | 23.51 | 16.987671 | 386,500 | 23.31 | 24.368305 | 24.368305 | 22.870001 | 24.604 | 24.74825 | 23.9218 | 1.041914 | 24.710899 | 24.422434 | 23.803544 | 0.889999 | 1.081371 | 1.121968 | 26.680905 | down | 24.710899 | 24.422434 | 0.288465 | 0.545703 | -0.257238 | 26.832077 | 22.664423 | 43.876544 | 24.594999 | 24.57 | 22.6875 | 21.59375 | 19 |
RCL | 2000-10-16 | 21.75 | 22.42 | 21.4 | 22.07 | 15.947162 | 932,700 | 21.91 | 23.839153 | 23.839153 | 21.4 | 23.806 | 24.654875 | 23.9582 | 1.19136 | 24.304607 | 24.24818 | 23.735562 | 2.11 | 1.154845 | 1.220771 | 25.572314 | down | 24.304607 | 24.24818 | 0.056427 | 0.447848 | -0.391421 | 27.037595 | 22.272155 | 36.569857 | 24.145 | 24.145 | 22.65625 | 22 | 18.969999 |
RCL | 2000-10-17 | 22.6 | 22.75 | 20.549999 | 21.35 | 15.426907 | 1,407,300 | 21.8125 | 22.874576 | 22.874576 | 20.549999 | 23.014 | 24.572375 | 23.98395 | 1.35753 | 23.850052 | 24.0335 | 23.642011 | 2.200001 | 1.229499 | 1.318694 | 25.572314 | down | 23.850052 | 24.0335 | -0.183448 | 0.321589 | -0.505037 | 27.287436 | 21.857314 | 33.560516 | 23.719999 | 23.719999 | 22.75 | 22 | 18.799999 |
RCL | 2000-10-18 | 21.5 | 21.950001 | 20.75 | 21.9 | 15.824338 | 911,600 | 21.525 | 22.343538 | 22.343538 | 20.75 | 22.436 | 24.529875 | 23.9982 | 1.42901 | 23.550044 | 23.875463 | 23.573696 | 1.200001 | 1.227392 | 1.306825 | 25.270475 | down | 23.550044 | 23.875463 | -0.325419 | 0.192187 | -0.517606 | 27.387894 | 21.671856 | 37.773033 | 23.719999 | 23.719999 | 22.84375 | 22 | 19.25 |
RCL | 2000-10-19 | 22.5 | 22.98 | 21.92 | 22 | 15.896583 | 907,800 | 22.35 | 21.934269 | 22.98 | 21.92 | 22.166 | 24.3705 | 23.9907 | 1.526246 | 23.311576 | 23.73654 | 23.511983 | 1.08 | 1.216864 | 1.284142 | 25.270475 | down | 23.311576 | 23.73654 | -0.424964 | 0.068757 | -0.493721 | 27.422991 | 21.318009 | 38.536091 | 23.339999 | 23.719999 | 22.890625 | 22 | 19.950001 |
RCL | 2000-10-20 | 22.01 | 22.01 | 21.049999 | 21.15 | 15.282401 | 713,900 | 21.555 | 22.142135 | 22.142135 | 21.049999 | 21.694 | 24.178 | 23.9337 | 1.677927 | 22.979026 | 23.544944 | 23.419356 | 0.960001 | 1.198516 | 1.251728 | 25.270475 | down | 22.979026 | 23.544944 | -0.565919 | -0.058178 | -0.50774 | 27.533853 | 20.822147 | 34.646999 | 23.304999 | 23.719999 | 23.390625 | 22.25 | 19.9 |
RCL | 2000-10-23 | 21.299999 | 21.379999 | 21 | 21.15 | 15.282401 | 446,500 | 21.2075 | 21.848567 | 21.848567 | 21 | 21.51 | 24.0155 | 23.85545 | 1.807655 | 22.697637 | 23.367541 | 23.330362 | 0.379999 | 1.140051 | 1.164555 | 24.683666 | down | 22.697637 | 23.367541 | -0.669904 | -0.180523 | -0.489381 | 27.630809 | 20.400191 | 34.646999 | 22.7 | 23.719999 | 23.65625 | 22.25 | 20.610001 |
RCL | 2000-10-24 | 21.200001 | 21.75 | 20.9 | 21 | 15.174014 | 1,436,800 | 21.2125 | 21.528033 | 21.75 | 20.9 | 21.44 | 23.8595 | 23.7642 | 1.928734 | 22.436462 | 23.192167 | 23.238975 | 0.85 | 1.119333 | 1.1331 | 24.683666 | down | 22.436462 | 23.192167 | -0.755705 | -0.29556 | -0.460146 | 27.716968 | 20.002032 | 33.945852 | 22.405 | 23.719999 | 23.6875 | 22.25 | 19.82 |
RCL | 2000-10-25 | 20.9 | 20.959999 | 20.450001 | 20.459999 | 14.783817 | 438,000 | 20.6925 | 21.370267 | 21.370267 | 20.450001 | 21.152 | 23.675 | 23.6684 | 2.070745 | 22.132391 | 22.989785 | 23.129996 | 0.549999 | 1.078666 | 1.07479 | 23.929369 | down | 22.132391 | 22.989785 | -0.857394 | -0.407927 | -0.449467 | 27.81649 | 19.53351 | 31.476317 | 22.105001 | 23.67 | 23.6875 | 22.25 | 20.35 |
RCL | 2000-10-26 | 20.459999 | 20.700001 | 19.82 | 20.26 | 14.639307 | 810,000 | 20.31 | 21.031383 | 21.031383 | 19.82 | 20.804 | 23.43 | 23.57735 | 2.17314 | 21.844331 | 22.787578 | 23.017447 | 0.880001 | 1.064476 | 1.055311 | 23.425933 | down | 21.844331 | 22.787578 | -0.943248 | -0.514991 | -0.428257 | 27.77628 | 19.08372 | 30.588736 | 21.4 | 23.355 | 23.578125 | 22.25 | 20.5 |
RCL | 2000-10-27 | 20.35 | 20.549999 | 20 | 20.049999 | 14.487572 | 740,700 | 20.2375 | 20.670692 | 20.670692 | 20 | 20.584 | 23.1455 | 23.4921 | 2.226606 | 21.56828 | 22.584795 | 22.901076 | 0.549999 | 1.027727 | 1.00478 | 23.289339 | down | 21.56828 | 22.584795 | -1.016515 | -0.615296 | -0.401219 | 27.598712 | 18.692288 | 29.643518 | 21.4 | 23.355 | 23.71875 | 22.25 | 20.889999 |
RCL | 2000-10-30 | 20.200001 | 20.65 | 20.18 | 20.6 | 14.884984 | 531,600 | 20.4075 | 20.454096 | 20.65 | 20.18 | 20.474 | 22.9135 | 23.41285 | 2.238583 | 21.419314 | 22.437773 | 22.810838 | 0.600001 | 0.997176 | 0.964302 | 23.289339 | down | 21.419314 | 22.437773 | -1.018459 | -0.695928 | -0.322531 | 27.390667 | 18.436333 | 35.283913 | 21.4 | 23.355 | 23.859375 | 22.25 | 21.65 |
RCL | 2000-10-31 | 21.25 | 22.5 | 21.209999 | 22.5 | 16.257864 | 1,487,100 | 21.865 | 20.430798 | 22.5 | 20.430798 | 20.774 | 22.7515 | 23.3591 | 2.138259 | 21.585573 | 22.442382 | 22.798648 | 1.9 | 1.061663 | 1.057872 | 23.289339 | down | 21.585573 | 22.442382 | -0.856809 | -0.728105 | -0.128705 | 27.028017 | 18.474982 | 50.151285 | 21.4 | 23.355 | 23.859375 | 22.25 | 22.209999 |
RCL | 2000-11-01 | 22.200001 | 22.200001 | 21.309999 | 21.48 | 15.520844 | 476,300 | 21.7975 | 21.147899 | 22.200001 | 21.147899 | 20.978 | 22.5505 | 23.28495 | 2.053563 | 21.569331 | 22.371095 | 22.746937 | 1.190001 | 1.07083 | 1.071085 | 23.289339 | down | 21.569331 | 22.371095 | -0.801764 | -0.742836 | -0.058927 | 26.657626 | 18.443374 | 44.271309 | 21.16 | 23.355 | 23.875 | 22.25 | 24.700001 |
RCL | 2000-11-02 | 21.700001 | 22.299999 | 21.620001 | 22.200001 | 16.041088 | 297,800 | 21.955001 | 21.4727 | 22.299999 | 21.4727 | 21.366 | 22.373 | 23.23145 | 1.910927 | 21.666357 | 22.358421 | 22.725488 | 0.819999 | 1.052914 | 1.045976 | 23.289339 | down | 21.666357 | 22.358421 | -0.692064 | -0.732682 | 0.040618 | 26.194854 | 18.551145 | 48.831797 | 21.16 | 23.355 | 23.875 | 22.25 | 23.99 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.