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 | 2000-11-03 | 22.25 | 22.4 | 21.85 | 22 | 15.896583 | 462,500 | 22.125 | 21.71385 | 22.4 | 21.71385 | 21.756 | 22.1595 | 23.19145 | 1.676809 | 21.717687 | 22.331871 | 22.697038 | 0.55 | 1.016991 | 0.996378 | 23.289339 | down | 21.717687 | 22.331871 | -0.614185 | -0.708982 | 0.094798 | 25.513118 | 18.805881 | 47.664946 | 21.16 | 23.355 | 23.875 | 22.25 | 23.27 |
RCL | 2000-11-06 | 22.049999 | 22.200001 | 21.9 | 21.99 | 15.889363 | 389,600 | 22.035 | 21.919425 | 22.200001 | 21.9 | 22.034 | 21.956 | 23.165 | 1.403167 | 21.759581 | 22.306548 | 22.669311 | 0.300001 | 0.965778 | 0.926741 | 23.289339 | down | 21.759581 | 22.306548 | -0.546966 | -0.676579 | 0.129613 | 24.762334 | 19.149666 | 47.603696 | 21.16 | 23.355 | 23.875 | 22.25 | 23.52 |
RCL | 2000-11-07 | 22 | 22.25 | 22 | 22.200001 | 16.041088 | 195,600 | 22.1125 | 21.977213 | 22.25 | 21.977213 | 21.974 | 21.8005 | 23.14025 | 1.163826 | 21.827338 | 22.298655 | 22.650906 | 0.26 | 0.915365 | 0.860067 | 23.289339 | down | 21.827338 | 22.298655 | -0.471317 | -0.635527 | 0.16421 | 24.128151 | 19.472849 | 49.083391 | 21.16 | 23.355 | 23.875 | 22.25 | 22.85 |
RCL | 2000-11-08 | 22.200001 | 22.5 | 22.049999 | 22.059999 | 15.939939 | 384,200 | 22.2025 | 22.044856 | 22.5 | 22.044856 | 22.09 | 21.664 | 23.1152 | 0.93169 | 21.863132 | 22.280977 | 22.627733 | 0.450001 | 0.882125 | 0.81906 | 23.289339 | down | 21.863132 | 22.280977 | -0.417845 | -0.59199 | 0.174145 | 23.52738 | 19.800619 | 48.107983 | 21.25 | 23.355 | 23.96875 | 22.46875 | 22.75 |
RCL | 2000-11-09 | 22.059999 | 22.059999 | 20.9 | 21.51 | 15.542528 | 894,900 | 21.6325 | 22.123678 | 22.123678 | 20.9 | 21.952 | 21.572 | 23.10165 | 0.843075 | 21.808804 | 22.223868 | 22.583901 | 1.159999 | 0.901973 | 0.853154 | 23.289339 | down | 21.808804 | 22.223868 | -0.415064 | -0.556605 | 0.141542 | 23.25815 | 19.88585 | 44.37701 | 21.34 | 23.355 | 24.28125 | 22.5 | 22.799999 |
RCL | 2000-11-10 | 21.299999 | 21.299999 | 20.309999 | 20.49 | 14.805498 | 781,100 | 20.849999 | 21.878089 | 21.878089 | 20.309999 | 21.65 | 21.421 | 23.05395 | 0.742102 | 21.605911 | 22.095433 | 22.501787 | 1.200001 | 0.92326 | 0.887839 | 23.289339 | down | 21.605911 | 22.095433 | -0.489522 | -0.543188 | 0.053667 | 22.905204 | 19.936796 | 38.42526 | 21.405 | 23.355 | 24.55625 | 22.74375 | 22.620001 |
RCL | 2000-11-13 | 20.25 | 20.799999 | 19.82 | 20.540001 | 14.841628 | 258,600 | 20.3525 | 21.364044 | 21.364044 | 19.82 | 21.36 | 21.3445 | 23.006 | 0.750491 | 21.441925 | 21.980216 | 22.424854 | 0.979999 | 0.927313 | 0.897055 | 23.001164 | down | 21.441925 | 21.980216 | -0.538291 | -0.542209 | 0.003918 | 22.845482 | 19.843518 | 38.858161 | 21.16 | 22.975 | 24.85125 | 23.03875 | 21.459999 |
RCL | 2000-11-14 | 20.6 | 21.49 | 20.6 | 21 | 15.174014 | 845,300 | 20.9225 | 20.858272 | 21.49 | 20.6 | 21.12 | 21.327 | 22.971 | 0.754426 | 21.373936 | 21.907607 | 22.368978 | 0.949999 | 0.928934 | 0.902349 | 23.001164 | down | 21.373936 | 21.907607 | -0.533671 | -0.540501 | 0.006831 | 22.835853 | 19.818147 | 42.839633 | 21.16 | 22.94 | 24.97625 | 23.03875 | 21.799999 |
RCL | 2000-11-15 | 20.879999 | 20.879999 | 20.200001 | 20.379999 | 14.72602 | 242,500 | 20.585 | 20.890386 | 20.890386 | 20.200001 | 20.784 | 21.251 | 22.90985 | 0.770064 | 21.221023 | 21.794451 | 22.290978 | 0.799999 | 0.919724 | 0.892114 | 23.001164 | down | 21.221023 | 21.794451 | -0.573428 | -0.547087 | -0.026341 | 22.791129 | 19.710871 | 39.140097 | 21.16 | 22.335 | 24.97625 | 23.03875 | 23.950001 |
RCL | 2000-11-16 | 20.25 | 20.389999 | 20.02 | 20.290001 | 14.660985 | 94,700 | 20.2375 | 20.737693 | 20.737693 | 20.02 | 20.54 | 21.1655 | 22.8644 | 0.777421 | 21.077789 | 21.68301 | 22.212509 | 0.369999 | 0.880458 | 0.839903 | 22.724707 | down | 21.077789 | 21.68301 | -0.605221 | -0.558714 | -0.046508 | 22.720343 | 19.610657 | 38.618752 | 21.16 | 22.04 | 24.9925 | 23.03875 | 23.02 |
RCL | 2000-11-17 | 20.25 | 20.25 | 18.25 | 19.42 | 14.032349 | 952,800 | 19.5425 | 20.487596 | 20.487596 | 18.25 | 20.326 | 21.079 | 22.79905 | 0.869972 | 20.822744 | 21.51538 | 22.102999 | 2.040001 | 0.963282 | 0.959912 | 22.129737 | down | 20.822744 | 21.51538 | -0.692635 | -0.585498 | -0.107138 | 22.818945 | 19.339055 | 33.915742 | 20.375 | 21.005 | 24.582499 | 23.03875 | 23.65 |
RCL | 2000-11-20 | 19 | 19 | 18.15 | 19 | 13.728863 | 695,800 | 18.7875 | 20.015048 | 20.015048 | 18.15 | 20.018 | 20.9715 | 22.72655 | 0.985854 | 20.542322 | 21.329055 | 21.981312 | 1.27 | 0.985191 | 0.990921 | 21.547764 | down | 20.542322 | 21.329055 | -0.786733 | -0.625745 | -0.160988 | 22.943208 | 18.999792 | 31.896297 | 20.325 | 20.565 | 24.582499 | 23.03875 | 27.190001 |
RCL | 2000-11-21 | 18.799999 | 19.16 | 18.549999 | 18.969999 | 13.707189 | 847,100 | 18.869999 | 19.401274 | 19.401274 | 18.549999 | 19.612 | 20.87 | 22.6547 | 1.082526 | 20.300426 | 21.154311 | 21.863222 | 0.610001 | 0.958392 | 0.952829 | 21.547764 | down | 20.300426 | 21.154311 | -0.853884 | -0.671373 | -0.182511 | 23.035053 | 18.704947 | 31.750865 | 20.105 | 20.565 | 24.145 | 23.03875 | 26.450001 |
RCL | 2000-11-22 | 18.75 | 19 | 18.379999 | 18.799999 | 13.584352 | 322,500 | 18.7325 | 19.135637 | 19.135637 | 18.379999 | 19.296 | 20.787 | 22.5807 | 1.175281 | 20.069591 | 20.979917 | 21.743095 | 0.620001 | 0.934221 | 0.919546 | 21.448639 | down | 20.069591 | 20.979917 | -0.910326 | -0.719163 | -0.191162 | 23.137562 | 18.436438 | 30.891353 | 19.82 | 20.565 | 23.719999 | 23.22625 | 25.190001 |
RCL | 2000-11-24 | 19.15 | 19.299999 | 18.84 | 19.25 | 13.909513 | 190,900 | 19.135 | 18.934068 | 19.299999 | 18.84 | 19.088 | 20.7365 | 22.5107 | 1.219967 | 19.9435 | 20.851775 | 21.645327 | 0.5 | 0.903205 | 0.877592 | 21.448639 | down | 19.9435 | 20.851775 | -0.908275 | -0.756986 | -0.151289 | 23.176434 | 18.296566 | 35.842366 | 19.82 | 20.565 | 23.719999 | 23.41375 | 25.65 |
RCL | 2000-11-27 | 19.5 | 19.959999 | 19.4 | 19.950001 | 14.41531 | 304,800 | 19.7025 | 19.034534 | 19.959999 | 19.034534 | 19.194 | 20.7315 | 22.4197 | 1.223129 | 19.9445 | 20.784977 | 21.578843 | 0.709999 | 0.889405 | 0.860832 | 21.448639 | down | 19.9445 | 20.784977 | -0.840477 | -0.773684 | -0.066793 | 23.177759 | 18.285241 | 42.717109 | 19.82 | 20.325 | 23.529999 | 23.5075 | 25.549999 |
RCL | 2000-11-28 | 19.950001 | 20.01 | 19.299999 | 19.9 | 14.379183 | 314,900 | 19.79 | 19.368517 | 20.01 | 19.299999 | 19.374 | 20.6965 | 22.33895 | 1.237027 | 19.937654 | 20.719423 | 21.513006 | 0.710001 | 0.87659 | 0.845749 | 21.448639 | down | 19.937654 | 20.719423 | -0.781769 | -0.775301 | -0.006468 | 23.170553 | 18.222447 | 42.367881 | 19.515 | 20.325 | 23.512499 | 23.719999 | 25.549999 |
RCL | 2000-11-29 | 19.9 | 21 | 19.85 | 20.610001 | 14.892211 | 820,600 | 20.34 | 19.579258 | 21 | 19.579258 | 19.702 | 20.602 | 22.29115 | 1.161912 | 20.041092 | 20.711318 | 21.477594 | 1.15 | 0.896119 | 0.876174 | 21.448639 | down | 20.041092 | 20.711318 | -0.670226 | -0.754286 | 0.08406 | 22.925823 | 18.278177 | 48.772271 | 19.575 | 20.325 | 23.209999 | 23.719999 | 25.309999 |
RCL | 2000-11-30 | 20.200001 | 20.200001 | 19.299999 | 19.82 | 14.321383 | 263,900 | 19.88 | 19.959629 | 20.200001 | 19.299999 | 19.906 | 20.519 | 22.23255 | 1.155162 | 20.007078 | 20.645294 | 21.412591 | 1.310002 | 0.925682 | 0.919557 | 21.448639 | down | 20.007078 | 20.645294 | -0.638216 | -0.731072 | 0.092856 | 22.829324 | 18.208676 | 43.041024 | 19.575 | 20.325 | 23.062499 | 23.719999 | 25.370001 |
RCL | 2000-12-01 | 19.82 | 20.450001 | 19.809999 | 20.35 | 14.704339 | 202,000 | 20.1075 | 19.919815 | 20.450001 | 19.809999 | 20.126 | 20.4265 | 22.1358 | 1.085436 | 20.059835 | 20.623421 | 21.370921 | 0.640002 | 0.905277 | 0.891602 | 21.448639 | down | 20.059835 | 20.623421 | -0.563585 | -0.697575 | 0.133989 | 22.597372 | 18.255628 | 47.498422 | 19.575 | 20.325 | 22.8875 | 23.67 | 25.450001 |
RCL | 2000-12-04 | 20 | 21 | 19.6 | 20.5 | 14.812731 | 531,200 | 20.275 | 20.013657 | 21 | 19.6 | 20.236 | 20.3515 | 22.0458 | 1.020894 | 20.127553 | 20.614278 | 21.336767 | 1.4 | 0.940614 | 0.942441 | 21.448639 | down | 20.127553 | 20.614278 | -0.486725 | -0.655405 | 0.168679 | 22.393288 | 18.309712 | 48.721502 | 19.69 | 20.325 | 22.3775 | 23.355 | 26.26 |
RCL | 2000-12-05 | 20.35 | 21.25 | 20.200001 | 20.889999 | 15.094523 | 489,200 | 20.6725 | 20.144329 | 21.25 | 20.144329 | 20.434 | 20.2965 | 21.9756 | 0.955512 | 20.244852 | 20.634702 | 21.319246 | 1.049999 | 0.948427 | 0.953197 | 21.448639 | down | 20.244852 | 20.634702 | -0.38985 | -0.602294 | 0.212444 | 22.207524 | 18.385476 | 51.861516 | 19.815 | 20.325 | 22.3775 | 23.355 | 25.809999 |
RCL | 2000-12-06 | 21.299999 | 22.379999 | 21.1 | 21.65 | 15.643688 | 623,100 | 21.6075 | 20.408414 | 22.379999 | 20.408414 | 20.642 | 20.269 | 21.9262 | 0.904392 | 20.461029 | 20.709909 | 21.332217 | 1.49 | 0.987111 | 1.006877 | 18.719367 | up | 20.461029 | 20.709909 | -0.24888 | -0.531611 | 0.282731 | 22.077784 | 18.460215 | 57.343266 | 20.61 | 20.325 | 22.3775 | 23.355 | 25.700001 |
RCL | 2000-12-07 | 21.639999 | 22.27 | 21.6 | 22.209999 | 16.048325 | 894,100 | 21.93 | 21.007957 | 22.27 | 21.007957 | 21.12 | 20.2765 | 21.8874 | 0.920505 | 20.730101 | 20.821027 | 21.36664 | 0.67 | 0.96446 | 0.97319 | 19.015431 | up | 20.730101 | 20.821027 | -0.090926 | -0.443474 | 0.352548 | 22.11751 | 18.43549 | 60.878366 | 20.839999 | 20.325 | 22.3775 | 23.355 | 27.5 |
RCL | 2000-12-08 | 22.950001 | 24.74 | 22.950001 | 24.700001 | 17.84753 | 966,400 | 23.835001 | 21.468978 | 24.74 | 21.468978 | 21.99 | 20.436 | 21.8782 | 1.330538 | 21.340855 | 21.108359 | 21.49736 | 2.530001 | 1.076285 | 1.128871 | 20.458388 | up | 21.340855 | 21.108359 | 0.232497 | -0.30828 | 0.540776 | 23.097076 | 17.774924 | 71.992681 | 22.02 | 21.445 | 22.2575 | 23.355 | 28.15 |
RCL | 2000-12-11 | 23.75 | 24.25 | 23.4 | 23.99 | 17.334499 | 473,500 | 23.8475 | 22.651989 | 24.25 | 22.651989 | 22.688 | 20.611 | 21.8432 | 1.550073 | 21.748416 | 21.321813 | 21.595111 | 1.300001 | 1.092264 | 1.145984 | 20.458388 | up | 21.748416 | 21.321813 | 0.426602 | -0.161303 | 0.587906 | 23.711146 | 17.510854 | 66.21607 | 22.02 | 21.445 | 22.2575 | 23.355 | 28 |
RCL | 2000-12-12 | 23.74 | 23.75 | 23.1 | 23.27 | 16.814255 | 299,200 | 23.465 | 23.249745 | 23.75 | 23.1 | 23.164 | 20.7475 | 21.8038 | 1.65981 | 21.982506 | 21.466124 | 21.660793 | 0.89 | 1.077817 | 1.120385 | 20.458388 | up | 21.982506 | 21.466124 | 0.516382 | -0.025766 | 0.542148 | 24.067119 | 17.427881 | 60.881174 | 22.02 | 21.445 | 22.2575 | 23.355 | 28.389999 |
RCL | 2000-12-13 | 23.27 | 23.959999 | 23.27 | 23.52 | 16.99489 | 205,600 | 23.505 | 23.357372 | 23.959999 | 23.27 | 23.538 | 20.8735 | 21.7594 | 1.771854 | 22.219043 | 21.618263 | 21.733703 | 0.689999 | 1.050116 | 1.077347 | 20.458388 | up | 22.219043 | 21.618263 | 0.600781 | 0.099543 | 0.501238 | 24.417208 | 17.329792 | 62.025237 | 22.17 | 21.445 | 22.2575 | 23.355 | 28.940001 |
RCL | 2000-12-14 | 23 | 23.35 | 22.67 | 22.85 | 16.510771 | 328,700 | 22.9675 | 23.431186 | 23.431186 | 22.67 | 23.666 | 20.997 | 21.7064 | 1.821044 | 22.316114 | 21.709502 | 21.777479 | 0.85 | 1.035822 | 1.054612 | 20.458388 | up | 22.316114 | 21.709502 | 0.606611 | 0.200957 | 0.405654 | 24.639088 | 17.354912 | 57.197327 | 22.17 | 21.445 | 22.2575 | 23.355 | 28.59 |
RCL | 2000-12-15 | 22.73 | 22.75 | 21.92 | 22.75 | 16.532572 | 243,800 | 22.5375 | 23.199343 | 23.199343 | 21.92 | 23.276 | 21.12 | 21.6464 | 1.853566 | 22.382865 | 21.786576 | 21.815617 | 0.93 | 1.028263 | 1.042151 | 20.458388 | up | 22.382865 | 21.786576 | 0.596289 | 0.280023 | 0.316266 | 24.827131 | 17.412869 | 56.490559 | 22.470001 | 21.445 | 22.3025 | 23.355 | 27 |
RCL | 2000-12-18 | 22.6 | 23.24 | 22.389999 | 22.799999 | 16.568909 | 267,100 | 22.7575 | 22.868422 | 23.24 | 22.389999 | 23.038 | 21.289 | 21.577 | 1.844474 | 22.44704 | 21.861645 | 21.85422 | 0.850001 | 1.01553 | 1.022936 | 20.458388 | up | 22.44704 | 21.861645 | 0.585395 | 0.341098 | 0.244298 | 24.977947 | 17.600052 | 56.778134 | 22.92 | 21.445 | 22.3475 | 23.355 | 26.549999 |
RCL | 2000-12-19 | 22.549999 | 23.5 | 22.51 | 22.620001 | 16.438095 | 367,400 | 22.795 | 22.812961 | 23.5 | 22.51 | 22.908 | 21.47 | 21.5082 | 1.784678 | 22.473649 | 21.917819 | 21.884251 | 0.99 | 1.013706 | 1.019642 | 20.458388 | up | 22.473649 | 21.917819 | 0.55583 | 0.384044 | 0.171786 | 25.039355 | 17.900645 | 55.359564 | 23.17 | 21.445 | 22.38 | 23.355 | 25.65 |
RCL | 2000-12-20 | 21.700001 | 22 | 20.83 | 21.459999 | 15.595124 | 421,400 | 21.4975 | 22.80398 | 22.80398 | 20.83 | 22.496 | 21.5945 | 21.4312 | 1.685175 | 22.317703 | 21.883907 | 21.867614 | 1.790001 | 1.069156 | 1.096678 | 20.458388 | up | 22.317703 | 21.883907 | 0.433796 | 0.393994 | 0.039802 | 24.964851 | 18.224149 | 47.178829 | 22.785 | 21.445 | 22.0675 | 23.355 | 25.700001 |
RCL | 2000-12-21 | 21.450001 | 22.190001 | 21.049999 | 21.799999 | 15.842199 | 410,100 | 21.6225 | 22.15074 | 22.190001 | 21.049999 | 22.286 | 21.7445 | 21.3714 | 1.551561 | 22.238056 | 21.877691 | 21.864962 | 1.140002 | 1.074216 | 1.101011 | 20.458388 | up | 22.238056 | 21.877691 | 0.360365 | 0.387269 | -0.026904 | 24.847622 | 18.641378 | 49.532866 | 22.54 | 21.445 | 22.05 | 23.355 | 26.18 |
RCL | 2000-12-22 | 22 | 24.25 | 22 | 23.950001 | 17.404619 | 721,200 | 23.05 | 21.88662 | 24.25 | 21.88662 | 22.526 | 21.9795 | 21.3834 | 1.509212 | 22.501432 | 22.031196 | 21.946728 | 2.450001 | 1.172487 | 1.23591 | 20.458388 | up | 22.501432 | 22.031196 | 0.470237 | 0.403862 | 0.066374 | 24.997924 | 18.961076 | 61.283179 | 22.54 | 21.445 | 21.7475 | 23.355 | 26.25 |
RCL | 2000-12-26 | 23.700001 | 23.870001 | 23 | 23.02 | 16.728777 | 203,300 | 23.397501 | 22.46831 | 23.870001 | 22.46831 | 22.57 | 22.133 | 21.3736 | 1.446761 | 22.581212 | 22.10444 | 21.988817 | 0.950001 | 1.156595 | 1.207319 | 20.458388 | up | 22.581212 | 22.10444 | 0.476772 | 0.418444 | 0.058327 | 25.026522 | 19.239478 | 55.28677 | 22.54 | 21.445 | 21.6 | 23.355 | 25.799999 |
RCL | 2000-12-27 | 22.77 | 24.200001 | 22.77 | 23.65 | 17.186609 | 350,800 | 23.3475 | 22.932905 | 24.200001 | 22.77 | 22.776 | 22.3205 | 21.4052 | 1.383761 | 22.745641 | 22.218926 | 22.053962 | 1.430001 | 1.176124 | 1.229587 | 20.458388 | up | 22.745641 | 22.218926 | 0.526715 | 0.440098 | 0.086616 | 25.088022 | 19.552978 | 58.265858 | 22.54 | 21.445 | 20.69 | 22.57 | 27.040001 |
RCL | 2000-12-28 | 23.65 | 27.799999 | 23.65 | 27.190001 | 19.75915 | 1,903,600 | 25.5725 | 23.140203 | 27.799999 | 23.140203 | 23.922 | 22.6495 | 21.522 | 1.701432 | 23.429389 | 22.587154 | 22.255375 | 4.149999 | 1.388544 | 1.521628 | 21.160115 | up | 23.429389 | 22.587154 | 0.842235 | 0.520525 | 0.321709 | 26.052363 | 19.246637 | 70.257374 | 24.315 | 23.089999 | 20.445 | 22.52 | 27.52 |
RCL | 2000-12-29 | 26.75 | 26.92 | 25.9 | 26.450001 | 19.221394 | 728,900 | 26.505 | 24.356351 | 26.92 | 24.356351 | 24.852001 | 22.981 | 21.613 | 1.765792 | 23.894098 | 22.873291 | 22.41987 | 1.290001 | 1.381505 | 1.498465 | 21.914604 | up | 23.894098 | 22.873291 | 1.020807 | 0.620582 | 0.400226 | 26.512584 | 19.449416 | 65.988956 | 24.315 | 23.089999 | 20.335 | 22.52 | 28.799999 |
RCL | 2001-01-02 | 26.129999 | 26.129999 | 25.120001 | 25.190001 | 18.305742 | 547,100 | 25.6425 | 25.430676 | 26.129999 | 25.120001 | 25.100001 | 23.223 | 21.6768 | 1.717229 | 24.093468 | 23.044899 | 22.528503 | 1.33 | 1.377826 | 1.481619 | 21.914604 | up | 24.093468 | 23.044899 | 1.048569 | 0.706179 | 0.34239 | 26.657459 | 19.788541 | 59.374441 | 24.315 | 23.32 | 20.1925 | 22.52 | 29.120001 |
RCL | 2001-01-03 | 23.6 | 26 | 23.139999 | 25.65 | 18.640018 | 1,424,900 | 24.5975 | 25.536588 | 26 | 23.139999 | 25.626001 | 23.4805 | 21.7668 | 1.672976 | 24.332934 | 23.237869 | 22.650914 | 2.860001 | 1.483696 | 1.619457 | 21.914604 | up | 24.332934 | 23.237869 | 1.095065 | 0.783956 | 0.311109 | 26.826452 | 20.134548 | 60.91476 | 24.315 | 23.549999 | 20.1925 | 22.52 | 30 |
RCL | 2001-01-04 | 25.1 | 25.9 | 24.5 | 25.549999 | 18.567356 | 984,100 | 25.2625 | 25.067044 | 25.9 | 24.5 | 26.006 | 23.7135 | 21.8548 | 1.616762 | 24.520175 | 23.409138 | 22.764604 | 1.4 | 1.477717 | 1.597511 | 21.914604 | up | 24.520175 | 23.409138 | 1.111037 | 0.849372 | 0.261664 | 26.947024 | 20.479976 | 60.378805 | 24.424999 | 23.549999 | 20.0725 | 22.52 | 29.6 |
RCL | 2001-01-05 | 25.52 | 26.1 | 25.450001 | 25.549999 | 18.567356 | 756,500 | 25.655 | 25.164772 | 26.1 | 25.164772 | 25.678 | 23.9085 | 21.9458 | 1.589748 | 24.67861 | 23.567721 | 22.873835 | 0.649999 | 1.418595 | 1.50276 | 21.914604 | up | 24.67861 | 23.567721 | 1.110889 | 0.901676 | 0.209213 | 27.087996 | 20.729004 | 60.378805 | 24.9 | 23.549999 | 19.92 | 22.52 | 28.940001 |
RCL | 2001-01-08 | 25.690001 | 26 | 25.059999 | 25.309999 | 18.392944 | 198,900 | 25.515 | 25.409886 | 26 | 25.059999 | 25.45 | 24.0635 | 22.0428 | 1.566382 | 24.775746 | 23.696778 | 22.969371 | 0.940001 | 1.384409 | 1.446484 | 21.914604 | up | 24.775746 | 23.696778 | 1.078968 | 0.937134 | 0.141834 | 27.196263 | 20.930737 | 58.935499 | 25.285 | 23.549999 | 19.95 | 22.52 | 29 |
RCL | 2001-01-09 | 25.34 | 25.5 | 24.75 | 25.370001 | 18.436539 | 188,900 | 25.24 | 25.462443 | 25.5 | 24.75 | 25.486 | 24.097 | 22.145 | 1.58773 | 24.86717 | 23.820721 | 23.063513 | 0.75 | 1.339094 | 1.376836 | 21.914604 | up | 24.86717 | 23.820721 | 1.046449 | 0.958997 | 0.087452 | 27.27246 | 20.92154 | 59.198098 | 25.285 | 23.7 | 19.95 | 22.52 | 28.75 |
RCL | 2001-01-10 | 25.5 | 25.85 | 25 | 25.450001 | 18.494686 | 226,300 | 25.45 | 25.351222 | 25.85 | 25 | 25.446 | 24.17 | 22.253 | 1.615866 | 24.956836 | 23.941408 | 23.157101 | 0.85 | 1.304159 | 1.324152 | 21.914604 | up | 24.956836 | 23.941408 | 1.015428 | 0.970283 | 0.045145 | 27.401732 | 20.938269 | 59.569332 | 25.469999 | 23.7 | 19.95 | 22.52 | 28.610001 |
RCL | 2001-01-11 | 25.639999 | 26.4 | 25 | 26.26 | 19.083302 | 296,300 | 25.825 | 25.400611 | 26.4 | 25 | 25.588 | 24.3195 | 22.3662 | 1.665762 | 25.157323 | 24.113156 | 23.278783 | 1.4 | 1.311005 | 1.331737 | 21.914604 | up | 25.157323 | 24.113156 | 1.044167 | 0.98506 | 0.059107 | 27.651025 | 20.987976 | 63.218357 | 25.03 | 24 | 20.0075 | 22.52 | 28.639999 |
RCL | 2001-01-12 | 26.190001 | 26.190001 | 25.549999 | 25.809999 | 18.756294 | 171,100 | 25.935 | 25.612805 | 26.190001 | 25.549999 | 25.64 | 24.434 | 22.4324 | 1.68649 | 25.257735 | 24.238848 | 23.378047 | 0.710001 | 1.268076 | 1.269563 | 22.06131 | up | 25.257735 | 24.238848 | 1.018887 | 0.991826 | 0.027061 | 27.806979 | 21.061021 | 59.979566 | 24.77 | 24.315 | 20.07 | 22.52 | 28.549999 |
RCL | 2001-01-16 | 25 | 25.799999 | 24.799999 | 25.700001 | 18.676353 | 1,136,200 | 25.325 | 25.773903 | 25.799999 | 24.799999 | 25.718 | 24.5765 | 22.5168 | 1.665885 | 25.325776 | 24.347081 | 23.469104 | 1.01 | 1.249642 | 1.243607 | 22.06131 | up | 25.325776 | 24.347081 | 0.978694 | 0.989199 | -0.010505 | 27.90827 | 21.24473 | 59.181422 | 24.77 | 24.315 | 20.4675 | 22.52 | 28.700001 |
RCL | 2001-01-17 | 26.299999 | 27.6 | 26.299999 | 27.5 | 19.984426 | 1,992,500 | 26.925 | 25.549451 | 27.6 | 25.549451 | 26.144 | 24.814 | 22.6228 | 1.729175 | 25.660272 | 24.580631 | 23.627178 | 1.899999 | 1.296096 | 1.309246 | 23.022261 | up | 25.660272 | 24.580631 | 1.079641 | 1.007288 | 0.072353 | 28.272351 | 21.355649 | 66.935236 | 26.05 | 24.315 | 20.5825 | 22.52 | 27.74 |
RCL | 2001-01-18 | 27.5 | 28.879999 | 27.48 | 28.15 | 20.456783 | 2,045,400 | 28.0025 | 26.237225 | 28.879999 | 26.237225 | 26.684 | 25.0815 | 22.7458 | 1.813001 | 26.043307 | 24.845029 | 23.804544 | 1.399999 | 1.303518 | 1.318322 | 24.225035 | up | 26.043307 | 24.845029 | 1.198278 | 1.045486 | 0.152793 | 28.707502 | 21.455498 | 69.209788 | 26.815 | 24.855 | 21.7325 | 22.52 | 27.6 |
RCL | 2001-01-19 | 28.15 | 28.4 | 27.65 | 28 | 20.347782 | 1,349,800 | 28.05 | 27.119863 | 28.4 | 27.119863 | 27.032 | 25.3505 | 22.866 | 1.827623 | 26.344337 | 25.07873 | 23.969071 | 0.75 | 1.263981 | 1.261489 | 24.240532 | up | 26.344337 | 25.07873 | 1.265606 | 1.08951 | 0.176096 | 29.005746 | 21.695254 | 68.04647 | 26.815 | 24.855 | 21.7325 | 22.52 | 28.08 |
RCL | 2001-01-22 | 27.799999 | 28.49 | 27.379999 | 28.389999 | 20.631193 | 783,500 | 28.014999 | 27.584931 | 28.49 | 27.379999 | 27.548 | 25.697 | 22.9898 | 1.703946 | 26.659054 | 25.324009 | 24.142441 | 1.110001 | 1.252982 | 1.246341 | 24.240532 | up | 26.659054 | 25.324009 | 1.335045 | 1.138617 | 0.196428 | 29.104893 | 22.289108 | 69.482732 | 26.815 | 24.855 | 21.7325 | 22.52 | 28.25 |
RCL | 2001-01-23 | 28.629999 | 29.219999 | 28.35 | 28.940001 | 21.030882 | 796,700 | 28.785 | 27.799965 | 29.219999 | 27.799965 | 28.196 | 26.054 | 23.1274 | 1.588556 | 27.009969 | 25.591861 | 24.330581 | 0.869999 | 1.225626 | 1.208706 | 25.15888 | up | 27.009969 | 25.591861 | 1.418108 | 1.194515 | 0.223593 | 29.231112 | 22.876889 | 71.432877 | 27.009999 | 25.025 | 21.8075 | 22.52 | 27.450001 |
RCL | 2001-01-24 | 28.75 | 28.950001 | 28.15 | 28.59 | 20.776546 | 661,100 | 28.61 | 28.292483 | 28.950001 | 28.15 | 28.414 | 26.286 | 23.269 | 1.603855 | 27.253051 | 25.813945 | 24.497617 | 0.800001 | 1.195224 | 1.167836 | 25.15888 | up | 27.253051 | 25.813945 | 1.439106 | 1.243433 | 0.195672 | 29.493711 | 23.07829 | 68.435824 | 27.009999 | 25.025 | 21.8075 | 22.52 | 27.25 |
RCL | 2001-01-25 | 26.6 | 28.33 | 26.120001 | 27 | 19.621078 | 3,281,200 | 27.0125 | 28.451241 | 28.451241 | 26.120001 | 28.184 | 26.485 | 23.3992 | 1.41283 | 27.21412 | 25.901801 | 24.595749 | 2.469999 | 1.28628 | 1.298052 | 25.15888 | up | 27.21412 | 25.901801 | 1.312319 | 1.25721 | 0.055108 | 29.310661 | 23.659339 | 56.780864 | 27.009999 | 25.025 | 21.9575 | 22.52 | 26.74 |
RCL | 2001-01-26 | 27 | 27.5 | 26.379999 | 26.549999 | 19.294054 | 2,761,400 | 26.8575 | 27.731871 | 27.731871 | 26.379999 | 27.894 | 26.63 | 23.5194 | 1.245459 | 27.111947 | 25.949816 | 24.672387 | 1.120001 | 1.274403 | 1.280247 | 25.15888 | up | 27.111947 | 25.949816 | 1.162132 | 1.238195 | -0.076063 | 29.120918 | 24.139082 | 53.978962 | 27.009999 | 25.025 | 22.1825 | 22.52 | 27.68 |
RCL | 2001-01-29 | 26 | 26.200001 | 25.02 | 25.65 | 18.640018 | 4,673,600 | 25.7175 | 27.294685 | 27.294685 | 25.02 | 27.346 | 26.553 | 23.6124 | 1.256571 | 26.887032 | 25.927607 | 24.710725 | 1.529999 | 1.29266 | 1.305222 | 25.15888 | up | 26.887032 | 25.927607 | 0.959425 | 1.182441 | -0.223015 | 29.066141 | 24.039859 | 48.793083 | 27.12 | 25.025 | 22.3075 | 22.52 | 27.290001 |
RCL | 2001-01-30 | 25.950001 | 26 | 25.02 | 25.700001 | 18.676353 | 3,217,100 | 25.667501 | 26.506093 | 26.506093 | 25.02 | 26.698 | 26.5155 | 23.7188 | 1.270915 | 26.704412 | 25.910747 | 24.74952 | 0.98 | 1.270327 | 1.2727 | 25.15888 | up | 26.704412 | 25.910747 | 0.793665 | 1.104686 | -0.311021 | 29.057331 | 23.973669 | 49.08574 | 27.12 | 25.134999 | 22.115 | 22.14 | 26.99 |
RCL | 2001-01-31 | 25.9 | 26.700001 | 25.75 | 26.18 | 19.025173 | 2,614,400 | 26.1325 | 26.086797 | 26.700001 | 25.75 | 26.216 | 26.565 | 23.8366 | 1.235354 | 26.623733 | 25.930692 | 24.805617 | 1 | 1.251018 | 1.24543 | 25.15888 | up | 26.623733 | 25.930692 | 0.693041 | 1.022357 | -0.329315 | 29.035708 | 24.094292 | 51.926176 | 27.12 | 25.61 | 21.9925 | 22.105 | 25.549999 |
RCL | 2001-02-01 | 26.43 | 26.450001 | 25.84 | 26.25 | 19.07604 | 1,364,700 | 26.2425 | 26.109648 | 26.450001 | 25.84 | 26.066 | 26.595 | 23.9732 | 1.219143 | 26.566236 | 25.954344 | 24.862259 | 0.610001 | 1.205231 | 1.181887 | 25.15888 | up | 26.566236 | 25.954344 | 0.611891 | 0.940264 | -0.328372 | 29.033287 | 24.156713 | 52.343725 | 27.12 | 25.995 | 21.9925 | 21.5 | 23.9 |
RCL | 2001-02-02 | 26 | 26.01 | 25.299999 | 25.799999 | 18.749029 | 1,379,700 | 25.7775 | 26.176074 | 26.176074 | 25.299999 | 25.916 | 26.6075 | 24.1092 | 1.209105 | 26.448353 | 25.942911 | 24.899034 | 0.950001 | 1.187 | 1.158699 | 25.15888 | up | 26.448353 | 25.942911 | 0.505442 | 0.853299 | -0.347857 | 29.02571 | 24.189289 | 49.374764 | 27.12 | 25.995 | 21.9925 | 21.445 | 24.450001 |
RCL | 2001-02-05 | 25.799999 | 27.200001 | 25.450001 | 27.040001 | 19.650143 | 1,924,600 | 26.372501 | 25.976787 | 27.200001 | 25.450001 | 26.194 | 26.682 | 24.2706 | 1.186204 | 26.539376 | 26.024177 | 24.982993 | 1.75 | 1.227214 | 1.217829 | 25.15888 | up | 26.539376 | 26.024177 | 0.515199 | 0.785679 | -0.27048 | 29.054408 | 24.309592 | 56.668316 | 26.985001 | 26.179999 | 21.9925 | 21.445 | 22.9 |
RCL | 2001-02-06 | 27.35 | 28.15 | 27.35 | 27.52 | 19.998966 | 1,838,900 | 27.5925 | 26.174644 | 28.15 | 26.174644 | 26.558 | 26.7925 | 24.445 | 1.154173 | 26.690241 | 26.134979 | 25.082483 | 1.109999 | 1.218842 | 1.207046 | 25.15888 | up | 26.690241 | 26.134979 | 0.555262 | 0.739596 | -0.184334 | 29.100845 | 24.484155 | 59.123309 | 26.675 | 26.179999 | 23.702499 | 22.975 | 23.5 |
RCL | 2001-02-07 | 27.49 | 28.950001 | 27.209999 | 28.799999 | 20.929148 | 2,853,000 | 28.1125 | 26.883572 | 28.950001 | 26.883572 | 27.082 | 26.964 | 24.636 | 1.18607 | 27.014819 | 26.332388 | 25.228268 | 1.740002 | 1.256068 | 1.260341 | 25.15888 | up | 27.014819 | 26.332388 | 0.682431 | 0.728163 | -0.045731 | 29.33614 | 24.59186 | 64.843431 | 26.985001 | 26.179999 | 23.702499 | 22.975 | 22.700001 |
RCL | 2001-02-08 | 29 | 30 | 28.4 | 29.120001 | 21.161686 | 2,826,400 | 29.13 | 27.498036 | 30 | 27.498036 | 27.656 | 27.1475 | 24.8194 | 1.222835 | 27.338693 | 26.538878 | 25.380885 | 1.6 | 1.280634 | 1.294307 | 25.317078 | up | 27.338693 | 26.538878 | 0.799816 | 0.742494 | 0.057322 | 29.59317 | 24.70183 | 66.119876 | 27.51 | 26.57 | 23.8175 | 22.975 | 22.07 |
RCL | 2001-02-09 | 29.48 | 30.25 | 29 | 30 | 21.801195 | 2,459,700 | 29.6825 | 28.314018 | 30.25 | 28.314018 | 28.496 | 27.3345 | 25.0214 | 1.358422 | 27.748125 | 26.795257 | 25.562027 | 1.25 | 1.278446 | 1.289876 | 25.755371 | up | 27.748125 | 26.795257 | 0.952868 | 0.784568 | 0.1683 | 30.051344 | 24.617656 | 69.40916 | 27.635 | 27.375 | 23.932499 | 22.975 | 22.049999 |
RCL | 2001-02-12 | 29.85 | 30.24 | 29.24 | 29.6 | 21.510509 | 1,489,000 | 29.7325 | 28.998259 | 30.24 | 28.998259 | 29.008 | 27.524 | 25.2012 | 1.398328 | 28.033029 | 27.003016 | 25.720379 | 1 | 1.258557 | 1.260889 | 25.957334 | up | 28.033029 | 27.003016 | 1.030013 | 0.833657 | 0.196356 | 30.320655 | 24.727345 | 66.260169 | 27.775 | 27.5 | 23.987499 | 22.975 | 20.889999 |
RCL | 2001-02-13 | 29.75 | 29.75 | 28.85 | 28.940001 | 21.030882 | 1,496,700 | 29.3225 | 29.36538 | 29.75 | 28.85 | 29.292 | 27.686 | 25.3836 | 1.363129 | 28.172563 | 27.146496 | 25.846639 | 0.9 | 1.232946 | 1.2248 | 25.957334 | up | 28.172563 | 27.146496 | 1.026067 | 0.872139 | 0.153928 | 30.412258 | 24.959742 | 61.317021 | 27.775 | 27.5 | 24.224999 | 22.975 | 20.559999 |
RCL | 2001-02-14 | 29 | 29.190001 | 28 | 29 | 21.074495 | 1,596,500 | 28.7975 | 29.34394 | 29.34394 | 28 | 29.332 | 27.761 | 25.5566 | 1.393288 | 28.299861 | 27.283793 | 25.9703 | 1.190001 | 1.229878 | 1.22132 | 25.957334 | up | 28.299861 | 27.283793 | 1.016068 | 0.900925 | 0.115143 | 30.547576 | 24.974424 | 61.597497 | 27.775 | 27.5 | 24.417499 | 22.975 | 21.18 |
RCL | 2001-02-15 | 28.5 | 28.889999 | 28.25 | 28.75 | 20.892817 | 1,013,000 | 28.5975 | 29.07072 | 29.07072 | 28.25 | 29.258 | 27.791 | 25.7216 | 1.408482 | 28.369113 | 27.392401 | 26.079308 | 0.75 | 1.195601 | 1.174188 | 25.957334 | up | 28.369113 | 27.392401 | 0.976713 | 0.916083 | 0.06063 | 30.607963 | 24.974037 | 59.656545 | 27.850001 | 27.525 | 24.4925 | 22.975 | 21.9 |
RCL | 2001-02-16 | 28.65 | 29.200001 | 28.35 | 28.610001 | 20.791069 | 416,300 | 28.702501 | 28.83411 | 29.200001 | 28.35 | 28.98 | 27.8215 | 25.876 | 1.419805 | 28.406173 | 27.482593 | 26.178551 | 0.850001 | 1.170916 | 1.141769 | 25.957334 | up | 28.406173 | 27.482593 | 0.92358 | 0.917582 | 0.005998 | 30.661109 | 24.981891 | 58.544034 | 28.73 | 27.525 | 24.584999 | 22.975 | 22.48 |
RCL | 2001-02-20 | 28.6 | 29.58 | 28.450001 | 28.639999 | 20.812876 | 798,500 | 28.8175 | 28.768305 | 29.58 | 28.450001 | 28.788 | 27.834 | 26.0158 | 1.426159 | 28.442146 | 27.568327 | 26.275078 | 1.129999 | 1.167993 | 1.140592 | 25.957334 | up | 28.442146 | 27.568327 | 0.873819 | 0.908829 | -0.03501 | 30.686319 | 24.981681 | 58.721666 | 28.73 | 27.525 | 24.515 | 22.975 | 22.129999 |
RCL | 2001-02-21 | 28.639999 | 29.24 | 28.51 | 28.549999 | 20.747467 | 799,400 | 28.735 | 28.792903 | 29.24 | 28.51 | 28.71 | 27.8145 | 26.1426 | 1.412845 | 28.458739 | 27.641044 | 26.364291 | 0.73 | 1.136708 | 1.099533 | 25.957334 | up | 28.458739 | 27.641044 | 0.817695 | 0.890603 | -0.072907 | 30.64019 | 24.98881 | 57.919812 | 29.125 | 27.525 | 24.5425 | 22.975 | 22.6 |
RCL | 2001-02-22 | 28.75 | 29.1 | 28.6 | 28.700001 | 20.856482 | 883,500 | 28.7875 | 28.763951 | 29.1 | 28.6 | 28.65 | 27.82 | 26.2226 | 1.416233 | 28.495856 | 27.719485 | 26.455887 | 0.550001 | 1.0948 | 1.04458 | 25.957334 | up | 28.495856 | 27.719485 | 0.776371 | 0.867756 | -0.091385 | 30.652466 | 24.987534 | 58.926507 | 29.125 | 27.635 | 24.5425 | 22.975 | 23.049999 |
RCL | 2001-02-23 | 28.450001 | 28.5 | 26.950001 | 27.74 | 20.158836 | 1,074,500 | 27.910001 | 28.775726 | 28.775726 | 26.950001 | 28.448 | 27.857 | 26.2976 | 1.40329 | 28.379571 | 27.721005 | 26.506244 | 1.75 | 1.1416 | 1.115122 | 25.957334 | up | 28.379571 | 27.721005 | 0.658566 | 0.825918 | -0.167352 | 30.66358 | 25.05042 | 50.585716 | 28.595001 | 27.635 | 25.1825 | 22.975 | 22.549999 |
RCL | 2001-02-26 | 28.1 | 28.299999 | 26.9 | 27.6 | 20.057093 | 2,567,000 | 27.725 | 28.342863 | 28.342863 | 26.9 | 28.246 | 27.9095 | 26.3842 | 1.371091 | 28.259637 | 27.712041 | 26.549137 | 1.399999 | 1.160057 | 1.14361 | 25.957334 | up | 28.259637 | 27.712041 | 0.547595 | 0.770254 | -0.222658 | 30.651681 | 25.167319 | 49.485654 | 28.325 | 27.635 | 25.835 | 23.515 | 20.85 |
RCL | 2001-02-27 | 27.57 | 28.5 | 27.35 | 28.08 | 20.502487 | 1,257,400 | 27.875 | 28.033931 | 28.5 | 27.35 | 28.134 | 28.031 | 26.4754 | 1.263795 | 28.232 | 27.739297 | 26.609171 | 1.15 | 1.159339 | 1.144249 | 25.957334 | up | 28.232 | 27.739297 | 0.492703 | 0.714744 | -0.222041 | 30.55859 | 25.50341 | 53.240217 | 28.24 | 27.635 | 25.835 | 23.515 | 21.200001 |
RCL | 2001-02-28 | 28.4 | 28.610001 | 28.030001 | 28.25 | 20.626614 | 806,000 | 28.322501 | 27.954466 | 28.610001 | 27.954466 | 28.074 | 28.1585 | 26.5834 | 1.138689 | 28.234769 | 27.777127 | 26.673517 | 0.58 | 1.117957 | 1.087824 | 25.957334 | up | 28.234769 | 27.777127 | 0.457642 | 0.663323 | -0.205681 | 30.435879 | 25.881121 | 54.529265 | 28.24 | 27.635 | 25.835 | 23.515 | 22.049999 |
RCL | 2001-03-01 | 28.09 | 28.09 | 27.4 | 27.450001 | 20.042498 | 629,800 | 27.7575 | 28.138483 | 28.138483 | 27.4 | 27.824 | 28.222 | 26.6774 | 1.054876 | 28.114036 | 27.752896 | 26.703967 | 0.85 | 1.098818 | 1.064041 | 25.957334 | up | 28.114036 | 27.752896 | 0.36114 | 0.602887 | -0.241746 | 30.331753 | 26.112247 | 47.844938 | 28.24 | 27.635 | 26.017499 | 23.685 | 21.4 |
RCL | 2001-03-02 | 27 | 27.6 | 26.75 | 27.25 | 19.896469 | 494,300 | 27.15 | 27.947992 | 27.947992 | 26.75 | 27.726 | 28.272 | 26.7664 | 0.977336 | 27.981107 | 27.715644 | 26.72538 | 0.85 | 1.081045 | 1.042637 | 25.957334 | up | 27.981107 | 27.715644 | 0.265463 | 0.535402 | -0.269939 | 30.226672 | 26.317328 | 46.316352 | 28.165 | 27.635 | 26.017499 | 23.685 | 22.190001 |
RCL | 2001-03-05 | 26.950001 | 27.35 | 26.58 | 26.74 | 19.524094 | 598,500 | 26.905 | 27.548996 | 27.548996 | 26.58 | 27.554 | 28.319 | 26.8488 | 0.868773 | 27.790168 | 27.643374 | 26.725954 | 0.77 | 1.058827 | 1.015374 | 25.957334 | up | 27.790168 | 27.643374 | 0.146793 | 0.45768 | -0.310887 | 30.056547 | 26.581453 | 42.580519 | 27.91 | 27.635 | 26.017499 | 23.685 | 22.15 |
RCL | 2001-03-06 | 27.26 | 27.950001 | 27.200001 | 27.68 | 20.21043 | 765,000 | 27.522501 | 27.226998 | 27.950001 | 27.200001 | 27.474 | 28.351 | 26.9732 | 0.83011 | 27.773219 | 27.646087 | 26.763367 | 1.210001 | 1.069626 | 1.034836 | 25.957334 | up | 27.773219 | 27.646087 | 0.127132 | 0.391571 | -0.264439 | 30.011221 | 26.690779 | 50.504779 | 27.84 | 27.635 | 26.017499 | 23.685 | 21.700001 |
RCL | 2001-03-07 | 27.9 | 27.9 | 27.280001 | 27.290001 | 19.925676 | 288,900 | 27.592501 | 27.374749 | 27.9 | 27.280001 | 27.282 | 28.3395 | 27.083 | 0.84371 | 27.698878 | 27.61971 | 26.78402 | 0.619999 | 1.037509 | 0.993353 | 25.957334 | up | 27.698878 | 27.61971 | 0.079167 | 0.32909 | -0.249923 | 30.026921 | 26.65208 | 47.571416 | 27.595001 | 27.635 | 26.0725 | 23.685 | 21.5 |
RCL | 2001-03-08 | 27.190001 | 27.200001 | 26.92 | 26.99 | 19.706627 | 708,000 | 27.075001 | 27.483625 | 27.483625 | 26.92 | 27.19 | 28.249 | 27.1438 | 0.887646 | 27.58982 | 27.573065 | 26.792097 | 0.370001 | 0.98983 | 0.931017 | 25.957334 | up | 27.58982 | 27.573065 | 0.016754 | 0.266623 | -0.249868 | 30.024291 | 26.473709 | 45.387607 | 27.595001 | 27.775 | 26.127499 | 23.685 | 21 |
RCL | 2001-03-09 | 26.85 | 26.85 | 25.5 | 25.549999 | 18.655228 | 929,300 | 26.1875 | 27.279313 | 27.279313 | 25.5 | 26.85 | 28.0705 | 27.1944 | 1.047782 | 27.276001 | 27.423208 | 26.743387 | 1.49 | 1.025557 | 0.986916 | 29.135747 | down | 27.276001 | 27.423208 | -0.147208 | 0.183857 | -0.331064 | 30.166064 | 25.974936 | 36.682855 | 27.055001 | 27.775 | 26.365 | 23.685 | 20.1 |
RCL | 2001-03-12 | 25.4 | 25.4 | 23.85 | 23.9 | 17.45048 | 1,947,700 | 24.6375 | 26.733406 | 26.733406 | 23.85 | 26.282 | 27.7655 | 27.1994 | 1.311261 | 26.756616 | 27.16223 | 26.631882 | 1.699999 | 1.073731 | 1.058224 | 27.799672 | down | 26.756616 | 27.16223 | -0.405614 | 0.065963 | -0.471576 | 30.388022 | 25.142978 | 29.662848 | 26.230001 | 27.05 | 26.5575 | 23.685 | 22.059999 |
RCL | 2001-03-13 | 24.1 | 24.52 | 23.91 | 24.450001 | 17.85206 | 1,256,700 | 24.245 | 25.685453 | 25.685453 | 23.91 | 25.636 | 27.508 | 27.1446 | 1.432145 | 26.401752 | 26.961324 | 26.546318 | 0.62 | 1.041322 | 1.014402 | 27.258205 | down | 26.401752 | 26.961324 | -0.559572 | -0.059144 | -0.500428 | 30.372289 | 24.643711 | 34.184208 | 25.97 | 27.05 | 26.5575 | 23.685 | 21.6 |
RCL | 2001-03-14 | 23.15 | 23.700001 | 22.870001 | 22.9 | 16.720335 | 1,582,500 | 23.155001 | 24.965227 | 24.965227 | 22.870001 | 24.758 | 27.206 | 27.0736 | 1.721821 | 25.863021 | 26.660485 | 26.403325 | 1.58 | 1.079799 | 1.070961 | 26.497885 | down | 25.863021 | 26.660485 | -0.797464 | -0.206808 | -0.590656 | 30.649642 | 23.762358 | 28.603851 | 25.410001 | 26.560001 | 26.5825 | 23.685 | 20.549999 |
RCL | 2001-03-15 | 22.91 | 23.5 | 22.65 | 23.5 | 17.158424 | 2,787,000 | 23.14 | 24.060114 | 24.060114 | 22.65 | 24.06 | 26.931 | 27.0398 | 1.854329 | 25.499479 | 26.426375 | 26.289469 | 0.85 | 1.063385 | 1.048865 | 26.221596 | down | 25.499479 | 26.426375 | -0.926896 | -0.350826 | -0.57607 | 30.639658 | 23.222342 | 33.152923 | 25.300001 | 26.45 | 26.4275 | 23.799999 | 20.9 |
RCL | 2001-03-16 | 23.15 | 23.15 | 22.51 | 22.700001 | 16.574308 | 697,400 | 22.8775 | 23.600057 | 23.600057 | 22.51 | 23.49 | 26.6285 | 26.9808 | 2.027374 | 25.06879 | 26.150348 | 26.148706 | 0.99 | 1.058143 | 1.042979 | 25.958936 | down | 25.06879 | 26.150348 | -1.081557 | -0.496972 | -0.584585 | 30.683248 | 22.573752 | 30.374021 | 25.230001 | 26.38 | 26.5825 | 23.799999 | 20.41 |
RCL | 2001-03-19 | 22.65 | 22.65 | 21.83 | 22.07 | 16.114311 | 954,100 | 22.3 | 23.238779 | 23.238779 | 21.83 | 23.124 | 26.3015 | 26.9112 | 2.21014 | 24.607438 | 25.8481 | 25.988757 | 0.870001 | 1.044704 | 1.025681 | 25.317043 | down | 24.607438 | 25.8481 | -1.240662 | -0.64571 | -0.594952 | 30.72178 | 21.88122 | 28.358138 | 24.865 | 26.04 | 27.04 | 24.42 | 20.1 |
RCL | 2001-03-20 | 22.25 | 22.75 | 21.950001 | 22.049999 | 16.099707 | 907,200 | 22.25 | 22.769389 | 22.769389 | 21.950001 | 22.644 | 25.972 | 26.8412 | 2.331082 | 24.213986 | 25.566759 | 25.834296 | 0.799999 | 1.027225 | 1.003113 | 25.317043 | down | 24.213986 | 25.566759 | -1.352773 | -0.787123 | -0.56565 | 30.634164 | 21.309836 | 28.293935 | 24.515001 | 26.035 | 27.505 | 24.775 | 19.5 |
RCL | 2001-03-21 | 22.25 | 22.25 | 20.6 | 20.889999 | 15.252738 | 2,226,200 | 21.4975 | 22.509695 | 22.509695 | 20.6 | 22.242 | 25.589 | 26.7528 | 2.507796 | 23.702603 | 25.220332 | 25.640402 | 1.65 | 1.071709 | 1.067802 | 24.628405 | down | 23.702603 | 25.220332 | -1.517729 | -0.933244 | -0.584485 | 30.604593 | 20.573408 | 24.788689 | 23.725 | 25.175 | 27.6375 | 24.775 | 19.799999 |
RCL | 2001-03-22 | 20.700001 | 20.9 | 19.870001 | 20.559999 | 15.011793 | 874,900 | 20.5075 | 22.003597 | 22.003597 | 19.870001 | 21.654 | 25.182 | 26.6566 | 2.633702 | 23.219126 | 24.875122 | 25.44117 | 1.029999 | 1.06873 | 1.064021 | 23.577064 | down | 23.219126 | 24.875122 | -1.655997 | -1.077794 | -0.578202 | 30.449404 | 19.914596 | 23.882245 | 22.635001 | 24.725001 | 27.6375 | 24.775 | 20.379999 |
RCL | 2001-03-23 | 20.9 | 21.58 | 20.6 | 21.18 | 15.464482 | 769,100 | 21.065 | 21.255549 | 21.58 | 20.6 | 21.349999 | 24.854 | 26.5712 | 2.705864 | 22.905414 | 24.60141 | 25.274065 | 1.020001 | 1.065249 | 1.059619 | 23.577064 | down | 22.905414 | 24.60141 | -1.695995 | -1.201435 | -0.494561 | 30.265728 | 19.442272 | 29.125945 | 22.195001 | 24.725001 | 27.6375 | 24.775 | 20.5 |
RCL | 2001-03-26 | 21.43 | 22.190001 | 21.4 | 21.9 | 15.990191 | 908,800 | 21.73 | 21.160274 | 22.190001 | 21.160274 | 21.315999 | 24.569 | 26.484 | 2.701592 | 22.750735 | 24.401305 | 25.141749 | 1.010001 | 1.061303 | 1.054657 | 23.577064 | down | 22.750735 | 24.401305 | -1.65057 | -1.291262 | -0.359308 | 29.972184 | 19.165816 | 34.747706 | 21.785001 | 24.725001 | 27.6875 | 24.925 | 20.76 |
RCL | 2001-03-27 | 22 | 22.5 | 21.809999 | 22.48 | 16.413671 | 711,900 | 22.1975 | 21.445137 | 22.5 | 21.445137 | 21.402 | 24.289 | 26.4174 | 2.607098 | 22.709083 | 24.258986 | 25.037367 | 0.690001 | 1.034781 | 1.018192 | 23.577064 | down | 22.709083 | 24.258986 | -1.549903 | -1.34299 | -0.206913 | 29.503195 | 19.074805 | 38.948774 | 21.685001 | 24.725001 | 28.1275 | 24.925 | 21.040001 |
RCL | 2001-03-28 | 22.15 | 22.200001 | 21.9 | 22.129999 | 16.158123 | 536,300 | 22.095 | 21.821319 | 22.200001 | 21.821319 | 21.65 | 23.983 | 26.346 | 2.473451 | 22.619994 | 24.101284 | 24.923352 | 0.58 | 1.002297 | 0.974373 | 23.577064 | down | 22.619994 | 24.101284 | -1.48129 | -1.37065 | -0.11064 | 28.929902 | 19.036098 | 37.384609 | 21.510001 | 24.555001 | 28.1275 | 25.225001 | 21.040001 |
RCL | 2001-03-29 | 22.370001 | 23 | 22.219999 | 22.6 | 16.501287 | 719,500 | 22.5475 | 21.958159 | 23 | 21.958159 | 22.058 | 23.7405 | 26.248 | 2.350338 | 22.616918 | 23.990077 | 24.832241 | 0.870001 | 0.992847 | 0.963935 | 23.577064 | down | 22.616918 | 23.990077 | -1.37316 | -1.371152 | -0.002008 | 28.441177 | 19.039823 | 40.82151 | 21.435001 | 24.485001 | 28.325 | 25.54 | 21.059999 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.