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 | 2001-03-30 | 22.85 | 23.110001 | 22.629999 | 23.049999 | 16.829849 | 438,700 | 22.91 | 22.25283 | 23.110001 | 22.25283 | 22.432 | 23.5305 | 26.146 | 2.203298 | 22.683546 | 23.920442 | 24.762349 | 0.510001 | 0.958358 | 0.918542 | 23.577064 | down | 22.683546 | 23.920442 | -1.236896 | -1.344301 | 0.107404 | 27.937096 | 19.123904 | 43.991358 | 21.490001 | 24.240001 | 28.38 | 25.54 | 21.120001 |
RCL | 2001-04-02 | 22.9 | 23.09 | 22.26 | 22.549999 | 16.464781 | 710,500 | 22.7 | 22.581415 | 23.09 | 22.26 | 22.561999 | 23.321 | 26.037 | 2.077683 | 22.663 | 23.818928 | 24.67559 | 0.83 | 0.94919 | 0.909688 | 23.577064 | down | 22.663 | 23.818928 | -1.155928 | -1.306626 | 0.150698 | 27.476367 | 19.165633 | 41.341607 | 21.490001 | 24.240001 | 28.115 | 25.54 | 20.860001 |
RCL | 2001-04-03 | 22.299999 | 22.299999 | 20.85 | 20.85 | 15.223536 | 797,400 | 21.575 | 22.640707 | 22.640707 | 20.85 | 22.235999 | 22.9795 | 25.8862 | 1.874919 | 22.384077 | 23.599007 | 24.525567 | 1.699999 | 1.002819 | 0.988719 | 23.577064 | down | 22.384077 | 23.599007 | -1.21493 | -1.288287 | 0.073357 | 26.729338 | 19.229662 | 33.871378 | 21.490001 | 24.240001 | 27.98 | 25.54 | 21.07 |
RCL | 2001-04-04 | 20.99 | 21.75 | 20.76 | 21.200001 | 15.479091 | 755,500 | 21.175 | 22.107853 | 22.107853 | 20.76 | 22.05 | 22.675 | 25.7314 | 1.614456 | 22.201911 | 23.421303 | 24.395152 | 0.99 | 1.001903 | 0.988847 | 23.577064 | down | 22.201911 | 23.421303 | -1.219392 | -1.274508 | 0.055116 | 25.903912 | 19.446088 | 36.418686 | 21.855001 | 24.240001 | 27.9375 | 25.54 | 21.15 |
RCL | 2001-04-05 | 21.700001 | 22.66 | 21.700001 | 22.049999 | 16.099707 | 629,200 | 22.0275 | 21.641427 | 22.66 | 21.641427 | 21.94 | 22.428 | 25.6006 | 1.258113 | 22.17854 | 23.319725 | 24.303186 | 1.459999 | 1.034624 | 1.035962 | 23.577064 | down | 22.17854 | 23.319725 | -1.141185 | -1.247843 | 0.106659 | 24.944226 | 19.911774 | 42.237946 | 21.935001 | 23.980001 | 27.9375 | 25.54 | 19.5 |
RCL | 2001-04-06 | 21.9 | 22 | 21.309999 | 21.4 | 15.625113 | 466,000 | 21.6525 | 21.834464 | 22 | 21.309999 | 21.61 | 22.2205 | 25.4886 | 1.039304 | 22.058765 | 23.177523 | 24.189335 | 0.74 | 1.01358 | 1.006366 | 23.577064 | down | 22.058765 | 23.177523 | -1.118758 | -1.222026 | 0.103268 | 24.299108 | 20.141892 | 39.277472 | 21.935001 | 23.910001 | 27.9375 | 25.54 | 19.99 |
RCL | 2001-04-09 | 21.65 | 22.200001 | 21.49 | 22.190001 | 16.201929 | 457,300 | 21.882501 | 21.743482 | 22.200001 | 21.49 | 21.538 | 22.135 | 25.4014 | 0.961274 | 22.078955 | 23.104373 | 24.11093 | 0.800001 | 0.998324 | 0.985729 | 23.577064 | down | 22.078955 | 23.104373 | -1.025418 | -1.182705 | 0.157286 | 24.057548 | 20.212452 | 44.38004 | 21.935001 | 23.910001 | 27.9 | 25.54 | 20.99 |
RCL | 2001-04-10 | 21.940001 | 22.450001 | 21.700001 | 22.15 | 16.172724 | 505,200 | 22.060001 | 21.812991 | 22.450001 | 21.700001 | 21.798 | 22.02 | 25.3314 | 0.792511 | 22.089885 | 23.033679 | 24.034031 | 0.75 | 0.980587 | 0.962157 | 23.577064 | down | 22.089885 | 23.033679 | -0.943794 | -1.134922 | 0.191129 | 23.605022 | 20.434978 | 44.177613 | 21.935001 | 23.910001 | 27.7725 | 25.54 | 21.32 |
RCL | 2001-04-11 | 22 | 22.059999 | 21.5 | 21.700001 | 15.844158 | 275,300 | 21.815 | 21.936496 | 22.059999 | 21.5 | 21.898 | 21.96 | 25.2514 | 0.767409 | 22.029903 | 22.934888 | 23.9425 | 0.65 | 0.956973 | 0.930941 | 23.577064 | down | 22.029903 | 22.934888 | -0.904985 | -1.088935 | 0.18395 | 23.494817 | 20.425183 | 41.864218 | 21.935001 | 23.885001 | 27.7375 | 25.54 | 21.200001 |
RCL | 2001-04-12 | 21.5 | 21.67 | 20.9 | 21.5 | 15.698126 | 764,300 | 21.3925 | 21.875748 | 21.875748 | 20.9 | 21.788 | 21.86 | 25.1578 | 0.681693 | 21.948379 | 22.8286 | 23.846716 | 0.800001 | 0.945761 | 0.917847 | 23.577064 | down | 21.948379 | 22.8286 | -0.880221 | -1.047192 | 0.166972 | 23.223386 | 20.496614 | 40.840584 | 21.925 | 23.535001 | 27.615 | 25.54 | 22.15 |
RCL | 2001-04-16 | 21.75 | 21.75 | 20.950001 | 21 | 15.33306 | 364,800 | 21.3625 | 21.634124 | 21.75 | 20.950001 | 21.708 | 21.775 | 25.0528 | 0.677414 | 21.802475 | 22.693148 | 23.73508 | 0.799999 | 0.93535 | 0.906062 | 23.577064 | down | 21.802475 | 22.693148 | -0.890673 | -1.015888 | 0.125215 | 23.129827 | 20.420172 | 38.3181 | 21.71 | 23.360001 | 27.685 | 25.65 | 21.9 |
RCL | 2001-04-17 | 20.5 | 20.5 | 19.5 | 20.1 | 14.675927 | 2,351,300 | 20.15 | 21.498312 | 21.498312 | 19.5 | 21.29 | 21.6765 | 24.9388 | 0.76926 | 21.540556 | 22.501063 | 23.592528 | 1.5 | 0.975682 | 0.965456 | 22.896368 | down | 21.540556 | 22.501063 | -0.960507 | -1.004812 | 0.044305 | 23.215019 | 20.13798 | 34.220919 | 21.08 | 22.45 | 27.415 | 26.125 | 21.65 |
RCL | 2001-04-18 | 20.65 | 22.389999 | 20.65 | 22.059999 | 16.107014 | 1,953,700 | 21.4375 | 20.824156 | 22.389999 | 20.65 | 21.272 | 21.677 | 24.8392 | 0.769519 | 21.62047 | 22.468392 | 23.532429 | 2.289999 | 1.069562 | 1.09791 | 22.896368 | down | 21.62047 | 22.468392 | -0.847922 | -0.973434 | 0.125512 | 23.216037 | 20.137963 | 47.40922 | 21.08 | 22.01 | 26.64 | 26.51 | 22.01 |
RCL | 2001-04-19 | 22 | 22.200001 | 21.059999 | 21.6 | 15.771142 | 1,229,600 | 21.715 | 21.130828 | 22.200001 | 21.059999 | 21.252 | 21.7125 | 24.7208 | 0.747359 | 21.617321 | 22.404066 | 23.456647 | 1.140002 | 1.074593 | 1.102119 | 22.896368 | down | 21.617321 | 22.404066 | -0.786746 | -0.936096 | 0.149351 | 23.207218 | 20.217781 | 45.122666 | 20.975001 | 21.600001 | 26.51 | 26.51 | 21.35 |
RCL | 2001-04-20 | 21.450001 | 21.450001 | 20.5 | 20.549999 | 15.004487 | 1,400,600 | 20.9875 | 21.422914 | 21.450001 | 20.5 | 21.062 | 21.712 | 24.5558 | 0.748174 | 21.453117 | 22.266728 | 23.342661 | 1.1 | 1.076408 | 1.101907 | 22.896368 | down | 21.453117 | 22.266728 | -0.813611 | -0.911599 | 0.097989 | 23.208347 | 20.215652 | 40.33998 | 20.975001 | 21.5 | 25.985001 | 26.560001 | 21.35 |
RCL | 2001-04-23 | 20.700001 | 20.950001 | 20.559999 | 20.9 | 15.260048 | 208,600 | 20.7775 | 21.205207 | 21.205207 | 20.559999 | 21.042 | 21.698 | 24.3914 | 0.76116 | 21.368022 | 22.165489 | 23.24687 | 0.400002 | 1.028093 | 1.031717 | 22.896368 | down | 21.368022 | 22.165489 | -0.797466 | -0.888773 | 0.091306 | 23.220319 | 20.175681 | 42.526769 | 20.975001 | 21.325 | 25.875 | 26.45 | 21.5 |
RCL | 2001-04-24 | 20.9 | 21 | 20.309999 | 20.41 | 14.902274 | 568,000 | 20.655 | 20.991354 | 21 | 20.309999 | 21.104 | 21.6235 | 24.1996 | 0.811595 | 21.220634 | 22.035453 | 23.13562 | 0.690001 | 1.003944 | 0.997545 | 22.896368 | down | 21.220634 | 22.035453 | -0.814818 | -0.873982 | 0.059163 | 23.24669 | 20.000309 | 40.299684 | 20.945 | 21.305001 | 25.805 | 26.38 | 21.48 |
RCL | 2001-04-25 | 19.799999 | 20.200001 | 19.450001 | 20.1 | 14.675927 | 1,937,300 | 19.8875 | 20.823177 | 20.823177 | 19.450001 | 20.712 | 21.5045 | 24.0096 | 0.852837 | 21.048229 | 21.892086 | 23.016576 | 0.959999 | 1.000805 | 0.993791 | 22.806373 | down | 21.048229 | 21.892086 | -0.843857 | -0.867957 | 0.0241 | 23.210174 | 19.798826 | 38.911329 | 20.92 | 21.280001 | 25.4525 | 26.04 | 21.26 |
RCL | 2001-04-26 | 19.6 | 19.950001 | 19.450001 | 19.5 | 14.237843 | 1,658,900 | 19.625001 | 20.355338 | 20.355338 | 19.450001 | 20.292 | 21.373 | 23.8208 | 0.948689 | 20.81004 | 21.714894 | 22.878672 | 0.649999 | 0.975747 | 0.959412 | 22.578236 | down | 20.81004 | 21.714894 | -0.904854 | -0.875336 | -0.029518 | 23.270378 | 19.475621 | 36.304381 | 20.92 | 21.280001 | 25.275 | 26.04 | 21.34 |
RCL | 2001-04-27 | 19.5 | 19.9 | 19.35 | 19.799999 | 14.45688 | 1,098,600 | 19.6375 | 19.990169 | 19.990169 | 19.35 | 20.142 | 21.233 | 23.6368 | 0.964557 | 20.654649 | 21.57305 | 22.757939 | 0.55 | 0.945337 | 0.91847 | 22.380411 | down | 20.654649 | 21.57305 | -0.918401 | -0.883949 | -0.034452 | 23.162113 | 19.303887 | 38.522209 | 20.87 | 21.230001 | 24.45 | 25.425 | 21.59 |
RCL | 2001-04-30 | 19.9 | 20.540001 | 19.889999 | 20.379999 | 14.880367 | 1,231,900 | 20.1775 | 19.813835 | 20.540001 | 19.813835 | 20.038 | 21.0995 | 23.4694 | 0.880989 | 20.612395 | 21.484676 | 22.664687 | 0.740002 | 0.93067 | 0.900624 | 22.380411 | down | 20.612395 | 21.484676 | -0.872281 | -0.881616 | 0.009335 | 22.861478 | 19.337521 | 42.67781 | 20.87 | 21.230001 | 23.680001 | 25.060001 | 20.780001 |
RCL | 2001-05-01 | 20.129999 | 20.75 | 20.129999 | 20.5 | 14.967985 | 457,100 | 20.3775 | 19.995667 | 20.75 | 19.995667 | 20.056 | 20.997 | 23.3072 | 0.820527 | 20.595104 | 21.411737 | 22.579797 | 0.620001 | 0.908479 | 0.872561 | 22.380411 | down | 20.595104 | 21.411737 | -0.816633 | -0.868619 | 0.051986 | 22.638054 | 19.355946 | 43.528336 | 20.775001 | 21.230001 | 23.460001 | 25.060001 | 20.9 |
RCL | 2001-05-02 | 20.4 | 21.1 | 20.25 | 20.76 | 15.157815 | 917,000 | 20.6275 | 20.186583 | 21.1 | 20.186583 | 20.188 | 20.9925 | 23.1496 | 0.821622 | 20.620472 | 21.36346 | 22.508432 | 0.85 | 0.904302 | 0.870305 | 22.380411 | down | 20.620472 | 21.36346 | -0.742988 | -0.843493 | 0.100505 | 22.635743 | 19.349257 | 45.418013 | 20.400001 | 21.230001 | 23.255001 | 25.060001 | 20.940001 |
RCL | 2001-05-03 | 20.870001 | 21.24 | 20.629999 | 21.040001 | 15.362271 | 1,148,900 | 20.945 | 20.407042 | 21.24 | 20.407042 | 20.496 | 20.9845 | 22.9994 | 0.820273 | 20.685015 | 21.3395 | 22.450847 | 0.610001 | 0.883281 | 0.844275 | 22.380411 | down | 20.685015 | 21.3395 | -0.654485 | -0.805691 | 0.151206 | 22.625045 | 19.343954 | 47.457127 | 20.295 | 21.230001 | 23.205001 | 25.060001 | 20.309999 |
RCL | 2001-05-04 | 21 | 21.530001 | 20.9 | 21.040001 | 15.362271 | 759,200 | 21.117501 | 20.676021 | 21.530001 | 20.676021 | 20.744 | 20.934 | 22.8462 | 0.781392 | 20.739628 | 21.317315 | 22.39552 | 0.630001 | 0.865189 | 0.822847 | 22.380411 | down | 20.739628 | 21.317315 | -0.577687 | -0.76009 | 0.182404 | 22.496783 | 19.371217 | 47.457127 | 20.440001 | 21.230001 | 23.032501 | 25.060001 | 19.6 |
RCL | 2001-05-07 | 21.040001 | 21.43 | 21 | 21.059999 | 15.376864 | 218,200 | 21.1325 | 20.896761 | 21.43 | 20.896761 | 20.88 | 20.917 | 22.7126 | 0.774387 | 20.788916 | 21.298255 | 22.343146 | 0.43 | 0.834104 | 0.783563 | 22.380411 | down | 20.788916 | 21.298255 | -0.509339 | -0.70994 | 0.200602 | 22.465774 | 19.368226 | 47.619219 | 20.440001 | 21.230001 | 22.960001 | 25.060001 | 19.6 |
RCL | 2001-05-08 | 21.059999 | 21.200001 | 20.99 | 21.120001 | 15.420676 | 300,100 | 21.0925 | 21.01463 | 21.200001 | 20.99 | 21.004 | 20.8635 | 22.583 | 0.716617 | 20.839852 | 21.285051 | 22.29518 | 0.210001 | 0.789526 | 0.726206 | 22.380411 | down | 20.839852 | 21.285051 | -0.445198 | -0.656992 | 0.211793 | 22.296734 | 19.430266 | 48.1362 | 20.440001 | 21.22 | 22.865001 | 25.060001 | 19.25 |
RCL | 2001-05-09 | 20.9 | 21.34 | 20.799999 | 20.860001 | 15.230841 | 395,400 | 20.975 | 21.053565 | 21.34 | 20.799999 | 21.024001 | 20.799 | 22.4386 | 0.649655 | 20.842952 | 21.253566 | 22.238898 | 0.540001 | 0.771702 | 0.707586 | 22.380411 | down | 20.842952 | 21.253566 | -0.410613 | -0.607716 | 0.197103 | 22.09831 | 19.49969 | 46.016806 | 20.440001 | 21.005 | 22.865001 | 25.060001 | 19.4 |
RCL | 2001-05-10 | 21 | 21.35 | 21 | 21.07 | 15.384168 | 505,000 | 21.105 | 21.014283 | 21.35 | 21 | 21.03 | 20.7675 | 22.295 | 0.61818 | 20.877883 | 21.239968 | 22.193059 | 0.489999 | 0.751581 | 0.685827 | 22.380411 | down | 20.877883 | 21.239968 | -0.362086 | -0.55859 | 0.196504 | 22.003859 | 19.531141 | 48.007962 | 20.71 | 21.005 | 22.865001 | 25.060001 | 19.15 |
RCL | 2001-05-11 | 21.1 | 21.34 | 21.01 | 21.15 | 15.442579 | 162,800 | 21.15 | 21.059641 | 21.34 | 21.01 | 21.052 | 20.75 | 22.169 | 0.601069 | 20.919747 | 21.233304 | 22.152155 | 0.33 | 0.721468 | 0.650245 | 22.380411 | down | 20.919747 | 21.233304 | -0.313557 | -0.509583 | 0.196026 | 21.952139 | 19.547861 | 48.782992 | 20.83 | 21.005 | 23.047501 | 25.060001 | 19 |
RCL | 2001-05-14 | 20.200001 | 20.209999 | 19.299999 | 19.5 | 14.237843 | 6,026,300 | 19.8025 | 21.104821 | 21.104821 | 19.299999 | 20.74 | 20.675 | 22.014 | 0.659022 | 20.701324 | 21.104911 | 22.048149 | 1.850001 | 0.802077 | 0.77022 | 22.065659 | down | 20.701324 | 21.104911 | -0.403587 | -0.488384 | 0.084797 | 21.993045 | 19.356955 | 36.648608 | 20.415 | 20.875 | 22.957501 | 25.060001 | 18.790001 |
RCL | 2001-05-15 | 19.9 | 20.1 | 19.780001 | 19.99 | 14.595609 | 3,245,700 | 19.9425 | 20.45366 | 20.45366 | 19.780001 | 20.514 | 20.6695 | 21.879 | 0.66451 | 20.59189 | 21.022325 | 21.967437 | 0.6 | 0.787643 | 0.753198 | 22.065659 | down | 20.59189 | 21.022325 | -0.430435 | -0.476794 | 0.046359 | 21.99852 | 19.34048 | 41.316912 | 20.415 | 20.875 | 22.922501 | 25.060001 | 20.219999 |
RCL | 2001-05-16 | 20 | 20.99 | 19.98 | 20.99 | 15.325754 | 2,059,700 | 20.49 | 20.19808 | 20.99 | 19.98 | 20.54 | 20.616 | 21.7452 | 0.584982 | 20.653137 | 21.01993 | 21.929106 | 1.01 | 0.803526 | 0.778878 | 22.065659 | down | 20.653137 | 21.01993 | -0.366793 | -0.454794 | 0.088001 | 21.785965 | 19.446035 | 49.496201 | 20.415 | 20.875 | 22.922501 | 25.060001 | 20.85 |
RCL | 2001-05-17 | 21 | 21.5 | 20.9 | 21.32 | 15.566701 | 1,649,800 | 21.18 | 20.34404 | 21.5 | 20.34404 | 20.59 | 20.602 | 21.6258 | 0.563136 | 20.755732 | 21.042158 | 21.90522 | 0.6 | 0.788988 | 0.76099 | 22.065659 | down | 20.755732 | 21.042158 | -0.286426 | -0.42112 | 0.134694 | 21.728272 | 19.475728 | 51.879776 | 20.4 | 20.844999 | 22.922501 | 25.060001 | 20.48 |
RCL | 2001-05-18 | 21.25 | 21.450001 | 21 | 21.200001 | 15.479091 | 545,800 | 21.225001 | 20.76202 | 21.450001 | 20.76202 | 20.6 | 20.6345 | 21.51 | 0.578524 | 20.824081 | 21.05385 | 21.877564 | 0.450001 | 0.764775 | 0.729892 | 22.065659 | down | 20.824081 | 21.05385 | -0.229769 | -0.38285 | 0.153081 | 21.791547 | 19.477453 | 50.938325 | 20.4 | 20.844999 | 22.910001 | 25.060001 | 20.700001 |
RCL | 2001-05-21 | 21.450001 | 22.299999 | 21.25 | 22.15 | 16.172724 | 1,885,300 | 21.7875 | 20.99351 | 22.299999 | 20.99351 | 21.13 | 20.697 | 21.442 | 0.66914 | 21.028068 | 21.135046 | 21.888248 | 1.099998 | 0.788719 | 0.766902 | 19.474293 | up | 21.028068 | 21.135046 | -0.106978 | -0.327676 | 0.220698 | 22.035281 | 19.35872 | 57.511843 | 20.799999 | 20.844999 | 22.730001 | 25.060001 | 21.110001 |
RCL | 2001-05-22 | 22.299999 | 22.450001 | 21.85 | 21.9 | 15.990191 | 788,200 | 22.125 | 21.390505 | 22.450001 | 21.390505 | 21.512 | 20.7715 | 21.402 | 0.716757 | 21.162212 | 21.191709 | 21.888709 | 0.600001 | 0.77524 | 0.750212 | 19.899364 | up | 21.162212 | 21.191709 | -0.029498 | -0.26804 | 0.238542 | 22.205013 | 19.337987 | 55.407924 | 20.875 | 20.875 | 22.535 | 25.060001 | 21.5 |
RCL | 2001-05-23 | 21.9 | 21.9 | 21.559999 | 21.65 | 15.807655 | 302,900 | 21.7525 | 21.757753 | 21.9 | 21.559999 | 21.644 | 20.849 | 21.346 | 0.724089 | 21.237256 | 21.225657 | 21.879348 | 0.340001 | 0.744151 | 0.709191 | 19.899364 | up | 21.237256 | 21.225657 | 0.011599 | -0.212112 | 0.223711 | 22.297178 | 19.400823 | 53.30779 | 20.875 | 20.875 | 21.765 | 24.875 | 22.110001 |
RCL | 2001-05-24 | 21.9 | 22.09 | 21.799999 | 22.01 | 16.070501 | 278,500 | 21.95 | 21.755126 | 22.09 | 21.755126 | 21.782 | 20.9745 | 21.3282 | 0.694902 | 21.35614 | 21.283756 | 21.884471 | 0.44 | 0.722426 | 0.682272 | 19.899364 | up | 21.35614 | 21.283756 | 0.072383 | -0.155213 | 0.227596 | 22.364305 | 19.584695 | 55.899948 | 20.875 | 20.875 | 21.545 | 24.875 | 21.950001 |
RCL | 2001-05-25 | 22.1 | 22.1 | 21.110001 | 21.35 | 15.588604 | 306,100 | 21.665 | 21.852563 | 22.1 | 21.110001 | 21.812 | 21.052 | 21.2852 | 0.641393 | 21.355195 | 21.288663 | 21.863512 | 0.989999 | 0.741538 | 0.713045 | 19.899364 | up | 21.355195 | 21.288663 | 0.066532 | -0.110864 | 0.177396 | 22.334787 | 19.769214 | 50.378095 | 21.115001 | 20.875 | 21.287501 | 24.875 | 21.700001 |
RCL | 2001-05-29 | 21.35 | 21.75 | 21.15 | 21.35 | 15.588604 | 738,800 | 21.4 | 21.758782 | 21.758782 | 21.15 | 21.652 | 21.1005 | 21.2582 | 0.624352 | 21.354396 | 21.293207 | 21.843374 | 0.6 | 0.731428 | 0.70174 | 19.899364 | up | 21.354396 | 21.293207 | 0.061189 | -0.076454 | 0.137643 | 22.349204 | 19.851796 | 50.378095 | 21.215001 | 20.875 | 21.2375 | 24.875 | 21.59 |
RCL | 2001-05-30 | 21.4 | 21.639999 | 21.35 | 21.5 | 15.698126 | 888,700 | 21.4725 | 21.579391 | 21.639999 | 21.35 | 21.572 | 21.1505 | 21.2468 | 0.613681 | 21.376797 | 21.308525 | 21.829908 | 0.289999 | 0.699898 | 0.660566 | 19.899364 | up | 21.376797 | 21.308525 | 0.068272 | -0.047508 | 0.11578 | 22.377863 | 19.923137 | 51.637312 | 21.675001 | 20.875 | 21.15 | 24.875 | 21.389999 |
RCL | 2001-05-31 | 21.549999 | 21.639999 | 21.360001 | 21.48 | 15.68352 | 998,100 | 21.5075 | 21.525945 | 21.639999 | 21.360001 | 21.538 | 21.1865 | 21.2354 | 0.610679 | 21.392674 | 21.321227 | 21.816186 | 0.279998 | 0.669905 | 0.622509 | 19.899364 | up | 21.392674 | 21.321227 | 0.071447 | -0.023717 | 0.095165 | 22.407859 | 19.965142 | 51.449841 | 21.725001 | 20.875 | 21.125 | 24.875 | 21.35 |
RCL | 2001-06-01 | 21.4 | 21.450001 | 21.15 | 21.26 | 15.522899 | 667,700 | 21.315 | 21.516723 | 21.516723 | 21.15 | 21.388 | 21.1975 | 21.2428 | 0.609882 | 21.372263 | 21.316691 | 21.794375 | 0.33 | 0.645626 | 0.593258 | 19.899364 | up | 21.372263 | 21.316691 | 0.055571 | -0.00786 | 0.063431 | 22.417265 | 19.977735 | 49.328333 | 21.780001 | 20.875 | 21.100001 | 24.850001 | 21.200001 |
RCL | 2001-06-04 | 20.85 | 21.360001 | 20.85 | 21.34 | 15.677167 | 564,000 | 21.1 | 21.415861 | 21.415861 | 20.85 | 21.386 | 21.2125 | 21.2584 | 0.609494 | 21.367299 | 21.318418 | 21.776556 | 0.510001 | 0.635939 | 0.584933 | 19.899364 | up | 21.367299 | 21.318418 | 0.048881 | 0.003489 | 0.045393 | 22.431488 | 19.993512 | 50.133565 | 21.650001 | 20.875 | 21.100001 | 24.845001 | 21.040001 |
RCL | 2001-06-05 | 21.25 | 21.6 | 21.01 | 21.59 | 15.860831 | 1,258,800 | 21.3625 | 21.257931 | 21.6 | 21.01 | 21.434 | 21.239 | 21.2666 | 0.614019 | 21.401561 | 21.338535 | 21.76924 | 0.59 | 0.632657 | 0.585439 | 19.899364 | up | 21.401561 | 21.338535 | 0.063026 | 0.015396 | 0.04763 | 22.467039 | 20.010961 | 52.665033 | 21.475 | 20.875 | 21.05 | 24.55 | 20.469999 |
RCL | 2001-06-06 | 21.15 | 21.15 | 20.42 | 20.780001 | 15.265778 | 803,200 | 20.875 | 21.310215 | 21.310215 | 20.42 | 21.29 | 21.222 | 21.2442 | 0.622141 | 21.305936 | 21.297162 | 21.730447 | 1.17 | 0.671039 | 0.643895 | 19.899364 | up | 21.305936 | 21.297162 | 0.008774 | 0.014072 | -0.005298 | 22.466281 | 19.977719 | 44.740181 | 21.26 | 20.875 | 21.05 | 24.465 | 20.24 |
RCL | 2001-06-07 | 20.799999 | 21.049999 | 20.700001 | 20.9 | 15.353929 | 329,300 | 20.8625 | 21.092608 | 21.092608 | 20.700001 | 21.174 | 21.224 | 21.2126 | 0.620979 | 21.243484 | 21.267743 | 21.69788 | 0.349998 | 0.648107 | 0.614506 | 19.899364 | up | 21.243484 | 21.267743 | -0.024258 | 0.006406 | -0.030664 | 22.465958 | 19.982042 | 46.035728 | 21.26 | 20.875 | 21.002501 | 24.465 | 20.33 |
RCL | 2001-06-08 | 21 | 21.200001 | 20.870001 | 20.940001 | 15.38332 | 323,200 | 21.002501 | 20.977554 | 21.200001 | 20.870001 | 21.11 | 21.2175 | 21.1888 | 0.623351 | 21.196795 | 21.243466 | 21.668159 | 0.33 | 0.625385 | 0.586055 | 19.899364 | up | 21.196795 | 21.243466 | -0.046671 | -0.00421 | -0.042461 | 22.464203 | 19.970797 | 46.486117 | 21.085 | 20.875 | 20.815001 | 24.465 | 20.65 |
RCL | 2001-06-11 | 20.48 | 20.57 | 20.25 | 20.309999 | 14.920498 | 579,600 | 20.4025 | 20.990027 | 20.990027 | 20.25 | 20.904 | 21.1755 | 21.143 | 0.655603 | 21.060365 | 21.17432 | 21.614898 | 0.690001 | 0.630001 | 0.59645 | 19.899364 | up | 21.060365 | 21.17432 | -0.113955 | -0.026159 | -0.087797 | 22.486706 | 19.864294 | 40.721609 | 20.945 | 20.875 | 20.7625 | 24.465 | 20.49 |
RCL | 2001-06-12 | 19.950001 | 19.950001 | 19.25 | 19.6 | 14.398896 | 1,403,000 | 19.687501 | 20.696264 | 20.696264 | 19.25 | 20.506 | 21.1805 | 21.074 | 0.642401 | 20.835693 | 21.057704 | 21.535883 | 1.059999 | 0.660715 | 0.642805 | 21.528414 | down | 20.835693 | 21.057704 | -0.222011 | -0.065329 | -0.156681 | 22.465302 | 19.895699 | 35.394674 | 20.445 | 20.850001 | 20.835001 | 24.295 | 20.48 |
RCL | 2001-06-13 | 19.700001 | 19.75 | 19.43 | 19.6 | 14.398896 | 396,000 | 19.62 | 20.191882 | 20.191882 | 19.43 | 20.27 | 21.161 | 21.015 | 0.68495 | 20.645586 | 20.949726 | 21.459966 | 0.32 | 0.636378 | 0.610524 | 21.421572 | down | 20.645586 | 20.949726 | -0.304139 | -0.113091 | -0.191048 | 22.530901 | 19.7911 | 35.394674 | 20.425 | 20.850001 | 20.835001 | 24.225 | 20 |
RCL | 2001-06-14 | 19.4 | 19.6 | 19.200001 | 19.25 | 14.141774 | 586,700 | 19.3625 | 19.905941 | 19.905941 | 19.200001 | 19.94 | 21.074 | 20.983 | 0.807377 | 20.430881 | 20.82382 | 21.3733 | 0.399999 | 0.619494 | 0.589472 | 21.168415 | down | 20.430881 | 20.82382 | -0.392939 | -0.169061 | -0.223878 | 22.688753 | 19.459247 | 32.931772 | 20.400001 | 20.825001 | 20.83 | 23.980001 | 19.76 |
RCL | 2001-06-15 | 19.299999 | 19.690001 | 19.1 | 19.4 | 14.251963 | 504,100 | 19.3725 | 19.634221 | 19.690001 | 19.1 | 19.632 | 20.978 | 20.947 | 0.886825 | 20.272284 | 20.718352 | 21.295916 | 0.590001 | 0.617387 | 0.589525 | 21.163574 | down | 20.272284 | 20.718352 | -0.446068 | -0.224462 | -0.221606 | 22.751651 | 19.20435 | 35.018691 | 20.35 | 20.775001 | 20.7225 | 23.980001 | 19.379999 |
RCL | 2001-06-18 | 19.299999 | 19.450001 | 19 | 19.15 | 14.068313 | 473,600 | 19.225 | 19.50336 | 19.50336 | 19 | 19.4 | 20.8755 | 20.889 | 0.974001 | 20.099625 | 20.602178 | 21.211762 | 0.450001 | 0.605431 | 0.575572 | 20.951717 | down | 20.099625 | 20.602178 | -0.502553 | -0.28008 | -0.222473 | 22.823503 | 18.927497 | 33.166354 | 20.100001 | 20.725001 | 20.8575 | 23.980001 | 21.700001 |
RCL | 2001-06-19 | 19.15 | 19.15 | 18.799999 | 19 | 13.958114 | 1,096,300 | 19.025 | 19.36418 | 19.36418 | 18.799999 | 19.28 | 20.718 | 20.841 | 1.011042 | 19.930452 | 20.483498 | 21.125027 | 0.350001 | 0.587186 | 0.553015 | 20.634045 | down | 19.930452 | 20.483498 | -0.553046 | -0.334673 | -0.218373 | 22.740085 | 18.695916 | 32.070234 | 20 | 20.625 | 20.9175 | 23.980001 | 23.799999 |
RCL | 2001-06-20 | 18.85 | 19.190001 | 18.65 | 18.790001 | 13.803848 | 691,700 | 18.870001 | 19.19459 | 19.19459 | 18.65 | 19.118 | 20.5625 | 20.773 | 1.057763 | 19.754998 | 20.358054 | 21.033457 | 0.540001 | 0.583816 | 0.551714 | 20.575142 | down | 19.754998 | 20.358054 | -0.603056 | -0.38835 | -0.214706 | 22.678025 | 18.446975 | 30.548092 | 19.925001 | 20.550001 | 20.645 | 23.695 | 23.25 |
RCL | 2001-06-21 | 19.5 | 20.5 | 19.450001 | 20.219999 | 14.854376 | 1,953,300 | 19.9175 | 19.032295 | 20.5 | 19.032295 | 19.312 | 20.491 | 20.7344 | 1.028304 | 19.826536 | 20.347827 | 21.001557 | 1.709999 | 0.664257 | 0.667542 | 20.575142 | down | 19.826536 | 20.347827 | -0.521291 | -0.414938 | -0.106353 | 22.547608 | 18.434392 | 48.480161 | 19.61 | 20.550001 | 20.645 | 23.625 | 23.91 |
RCL | 2001-06-22 | 20.4 | 21.09 | 20.23 | 20.85 | 15.317196 | 1,986,000 | 20.6425 | 19.474898 | 21.09 | 19.474898 | 19.602 | 20.433 | 20.7174 | 0.969129 | 19.983992 | 20.385025 | 20.995613 | 0.870001 | 0.678953 | 0.687788 | 18.596636 | up | 19.983992 | 20.385025 | -0.401033 | -0.412157 | 0.011124 | 22.371259 | 18.494742 | 54.102601 | 19.87 | 20.550001 | 20.645 | 23.625 | 23.629999 |
RCL | 2001-06-25 | 20.799999 | 20.799999 | 20.450001 | 20.48 | 15.045377 | 854,100 | 20.6325 | 20.058699 | 20.799999 | 20.058699 | 19.868 | 20.3895 | 20.697 | 0.945028 | 20.060301 | 20.39206 | 20.975393 | 0.399999 | 0.659028 | 0.659009 | 18.647972 | up | 20.060301 | 20.39206 | -0.331759 | -0.396078 | 0.064318 | 22.279557 | 18.499443 | 50.609376 | 19.87 | 20.550001 | 20.622499 | 23.625 | 23.1 |
RCL | 2001-06-26 | 20.450001 | 20.799999 | 20.4 | 20.700001 | 15.207 | 549,200 | 20.5875 | 20.345599 | 20.799999 | 20.345599 | 20.208 | 20.357 | 20.691 | 0.921133 | 20.158717 | 20.414871 | 20.964594 | 0.399999 | 0.640526 | 0.633108 | 18.700675 | up | 20.158717 | 20.414871 | -0.256154 | -0.368093 | 0.111939 | 22.199265 | 18.514735 | 52.570325 | 19.87 | 20.550001 | 20.622499 | 23.6 | 23.85 |
RCL | 2001-06-27 | 20.85 | 21.290001 | 20.799999 | 21.110001 | 15.508204 | 830,700 | 21.0125 | 20.46655 | 21.290001 | 20.46655 | 20.672 | 20.3375 | 20.7112 | 0.899537 | 20.305068 | 20.466362 | 20.970296 | 0.59 | 0.636917 | 0.628797 | 19.158608 | up | 20.305068 | 20.466362 | -0.161294 | -0.326733 | 0.165439 | 22.136575 | 18.538426 | 56.070738 | 19.970001 | 20.550001 | 20.822499 | 23.25 | 24.15 |
RCL | 2001-06-28 | 21.200001 | 21.639999 | 21.15 | 21.5 | 15.794709 | 1,044,900 | 21.3725 | 20.739525 | 21.639999 | 20.739525 | 20.928 | 20.3385 | 20.7 | 0.900884 | 20.488904 | 20.542928 | 20.991068 | 0.529998 | 0.62928 | 0.618917 | 19.538247 | up | 20.488904 | 20.542928 | -0.054024 | -0.272191 | 0.218167 | 22.140269 | 18.536732 | 59.158443 | 20.145 | 20.375 | 20.875 | 23.075 | 23.65 |
RCL | 2001-06-29 | 21.25 | 22.190001 | 21.15 | 22.110001 | 16.242842 | 1,474,400 | 21.675001 | 21.056013 | 22.190001 | 21.056013 | 21.180001 | 20.381 | 20.7102 | 0.964452 | 20.738303 | 20.659007 | 21.034948 | 1.040001 | 0.658617 | 0.661026 | 19.686923 | up | 20.738303 | 20.659007 | 0.079296 | -0.201894 | 0.28119 | 22.309904 | 18.452096 | 63.481995 | 20.420001 | 20.420001 | 20.875 | 22.35 | 23.75 |
RCL | 2001-07-02 | 22.030001 | 22.1 | 21.75 | 21.950001 | 16.125296 | 1,145,700 | 21.957501 | 21.365507 | 22.1 | 21.365507 | 21.474001 | 20.4115 | 20.7382 | 1.005162 | 20.924718 | 20.754636 | 21.070833 | 0.360001 | 0.637287 | 0.630923 | 20.03223 | up | 20.924718 | 20.754636 | 0.170082 | -0.127499 | 0.297581 | 22.421824 | 18.401176 | 61.638819 | 20.420001 | 20.420001 | 20.875 | 21.91 | 23.4 |
RCL | 2001-07-03 | 21.889999 | 21.9 | 21.58 | 21.700001 | 15.941632 | 372,500 | 21.7675 | 21.661504 | 21.9 | 21.58 | 21.674001 | 20.417 | 20.7542 | 1.012226 | 21.043993 | 20.824663 | 21.095506 | 0.370001 | 0.618196 | 0.604831 | 20.03223 | up | 21.043993 | 20.824663 | 0.219329 | -0.058133 | 0.277462 | 22.441452 | 18.392548 | 58.767647 | 20.820001 | 20.420001 | 20.995001 | 21.5 | 23.200001 |
RCL | 2001-07-05 | 21.65 | 21.879999 | 21.52 | 21.59 | 15.860831 | 150,800 | 21.66 | 21.714502 | 21.879999 | 21.52 | 21.770001 | 20.4575 | 20.7778 | 1.043244 | 21.127994 | 20.881355 | 21.114898 | 0.359999 | 0.599753 | 0.580348 | 20.03223 | up | 21.127994 | 20.881355 | 0.246639 | 0.002821 | 0.243817 | 22.543987 | 18.371013 | 57.498526 | 21.210001 | 20.420001 | 21.045 | 21.4 | 23.33 |
RCL | 2001-07-06 | 21.5 | 21.59 | 21.299999 | 21.389999 | 15.713902 | 475,600 | 21.445 | 21.687251 | 21.687251 | 21.299999 | 21.748 | 20.482 | 20.8036 | 1.059805 | 21.168302 | 20.919032 | 21.125686 | 0.290001 | 0.577628 | 0.551313 | 20.03223 | up | 21.168302 | 20.919032 | 0.24927 | 0.052111 | 0.197159 | 22.601609 | 18.362391 | 55.165846 | 21.295001 | 20.420001 | 21.275 | 21.225 | 23.059999 |
RCL | 2001-07-09 | 21.4 | 21.4 | 21.200001 | 21.35 | 15.684518 | 532,000 | 21.3375 | 21.566125 | 21.566125 | 21.200001 | 21.596 | 20.5025 | 20.8406 | 1.073013 | 21.196256 | 20.950956 | 21.134483 | 0.199999 | 0.550654 | 0.516182 | 20.03223 | up | 21.196256 | 20.950956 | 0.2453 | 0.090749 | 0.154551 | 22.648526 | 18.356474 | 54.687995 | 21.295001 | 20.420001 | 21.3 | 21.205 | 22.85 |
RCL | 2001-07-10 | 21.35 | 21.5 | 21.02 | 21.200001 | 15.574325 | 564,500 | 21.2675 | 21.451813 | 21.5 | 21.02 | 21.446 | 20.547 | 20.8686 | 1.083018 | 21.196832 | 20.969404 | 21.137052 | 0.48 | 0.545608 | 0.512564 | 20.03223 | up | 21.196832 | 20.969404 | 0.227428 | 0.118085 | 0.109344 | 22.713036 | 18.380965 | 52.839557 | 21.495 | 20.420001 | 21.327501 | 21.205 | 23.15 |
RCL | 2001-07-11 | 21.200001 | 21.200001 | 20.85 | 21.040001 | 15.456777 | 384,900 | 21.072501 | 21.359656 | 21.359656 | 20.85 | 21.314 | 20.619 | 20.8818 | 1.064454 | 21.172704 | 20.974633 | 21.133246 | 0.350001 | 0.531636 | 0.496307 | 20.03223 | up | 21.172704 | 20.974633 | 0.198071 | 0.134082 | 0.063989 | 22.747908 | 18.490092 | 50.864656 | 21.520001 | 20.420001 | 21.2625 | 21.205 | 23.5 |
RCL | 2001-07-12 | 20.99 | 20.99 | 20.299999 | 20.469999 | 15.038036 | 1,336,000 | 20.6875 | 21.216079 | 21.216079 | 20.299999 | 21.09 | 20.6625 | 20.8812 | 1.03807 | 21.064596 | 20.937253 | 21.107236 | 0.740002 | 0.546519 | 0.520677 | 20.03223 | up | 21.064596 | 20.937253 | 0.127343 | 0.132734 | -0.005391 | 22.738639 | 18.586361 | 44.485725 | 21.245 | 20.420001 | 21.175 | 21.205 | 23.290001 |
RCL | 2001-07-13 | 20.5 | 20.530001 | 20 | 20.24 | 14.869069 | 1,523,400 | 20.3175 | 20.951789 | 20.951789 | 20 | 20.86 | 20.712 | 20.8708 | 0.989644 | 20.937735 | 20.885604 | 21.073227 | 0.530001 | 0.545339 | 0.521609 | 20.03223 | up | 20.937735 | 20.885604 | 0.05213 | 0.116613 | -0.064483 | 22.691289 | 18.732711 | 42.18671 | 21.05 | 20.420001 | 21.0675 | 21.205 | 22.969999 |
RCL | 2001-07-16 | 20.290001 | 20.49 | 20.15 | 20.33 | 14.935186 | 461,300 | 20.315 | 20.634645 | 20.634645 | 20.15 | 20.656 | 20.7585 | 20.8566 | 0.945623 | 20.844237 | 20.844449 | 21.044081 | 0.34 | 0.530672 | 0.503448 | 20.03223 | up | 20.844237 | 20.844449 | -0.000211 | 0.093248 | -0.09346 | 22.649747 | 18.867254 | 43.418945 | 20.95 | 20.420001 | 21.0675 | 21.205 | 23.190001 |
RCL | 2001-07-17 | 20.5 | 20.700001 | 20.299999 | 20.65 | 15.17027 | 2,019,800 | 20.5375 | 20.474822 | 20.700001 | 20.299999 | 20.546 | 20.8335 | 20.8488 | 0.8676 | 20.814354 | 20.830045 | 21.028627 | 0.400002 | 0.521338 | 0.493104 | 20.03223 | up | 20.814354 | 20.830045 | -0.015691 | 0.071461 | -0.087151 | 22.5687 | 19.098301 | 47.688249 | 20.94 | 20.420001 | 20.98 | 21.205 | 23.299999 |
RCL | 2001-07-18 | 20.450001 | 20.65 | 20.299999 | 20.49 | 15.052726 | 1,026,300 | 20.4725 | 20.506161 | 20.65 | 20.299999 | 20.436 | 20.908 | 20.8374 | 0.759055 | 20.764454 | 20.804856 | 21.007504 | 0.350001 | 0.5091 | 0.478793 | 20.03223 | up | 20.764454 | 20.804856 | -0.040403 | 0.049088 | -0.089491 | 22.42611 | 19.38989 | 45.82635 | 20.795 | 20.420001 | 20.91 | 21.205 | 23.799999 |
RCL | 2001-07-19 | 20.549999 | 20.85 | 20.450001 | 20.48 | 15.045377 | 709,000 | 20.5825 | 20.489331 | 20.85 | 20.450001 | 20.438 | 20.9925 | 20.8246 | 0.584969 | 20.720692 | 20.780793 | 20.986818 | 0.399999 | 0.501307 | 0.470914 | 20.03223 | up | 20.720692 | 20.780793 | -0.060101 | 0.02725 | -0.087351 | 22.162438 | 19.822563 | 45.706239 | 20.75 | 20.420001 | 20.6475 | 21.180001 | 24.49 |
RCL | 2001-07-20 | 20.49 | 20.549999 | 19.9 | 20 | 14.692755 | 636,600 | 20.235 | 20.535915 | 20.549999 | 19.9 | 20.39 | 20.9815 | 20.8074 | 0.602078 | 20.609816 | 20.722956 | 20.948119 | 0.649999 | 0.511928 | 0.488822 | 21.691467 | down | 20.609816 | 20.722956 | -0.11314 | -0.000828 | -0.112312 | 22.185656 | 19.777344 | 40.252567 | 20.7 | 20.420001 | 20.6375 | 21.180001 | 24.51 |
RCL | 2001-07-23 | 20 | 20 | 19.700001 | 19.76 | 14.516443 | 664,500 | 19.865 | 20.385458 | 20.385458 | 19.700001 | 20.276 | 20.927 | 20.7812 | 0.661053 | 20.479075 | 20.651626 | 20.901526 | 0.299999 | 0.49679 | 0.46994 | 21.259821 | down | 20.479075 | 20.651626 | -0.172551 | -0.035173 | -0.137379 | 22.249106 | 19.604895 | 37.822499 | 20.450001 | 20.420001 | 20.612501 | 21.145001 | 24.01 |
RCL | 2001-07-24 | 19.75 | 19.76 | 19.280001 | 19.379999 | 14.237278 | 812,500 | 19.5425 | 20.125229 | 20.125229 | 19.280001 | 20.022 | 20.872 | 20.7458 | 0.741113 | 20.309986 | 20.557432 | 20.841858 | 0.479999 | 0.495591 | 0.470946 | 20.932839 | down | 20.309986 | 20.557432 | -0.247445 | -0.077627 | -0.169818 | 22.354227 | 19.389774 | 34.292444 | 20.135001 | 20.420001 | 20.5625 | 20.88 | 23.780001 |
RCL | 2001-07-25 | 20.85 | 22 | 20.59 | 21.700001 | 15.941632 | 3,821,800 | 21.285 | 19.833864 | 22 | 19.833864 | 20.264 | 20.922 | 20.7898 | 0.762328 | 20.523835 | 20.642067 | 20.875511 | 2.620001 | 0.647334 | 0.685852 | 19.237445 | up | 20.523835 | 20.642067 | -0.118232 | -0.085748 | -0.032484 | 22.446656 | 19.397344 | 59.280126 | 20.640001 | 20.420001 | 20.412501 | 20.83 | 23.25 |
RCL | 2001-07-26 | 21.799999 | 23.9 | 21.75 | 23.799999 | 17.484377 | 5,680,200 | 22.8125 | 20.559432 | 23.9 | 20.559432 | 20.928 | 21.0565 | 20.866 | 0.998089 | 21.02786 | 20.875987 | 20.990197 | 2.199999 | 0.758239 | 0.837266 | 20.313201 | up | 21.02786 | 20.875987 | 0.151873 | -0.038224 | 0.190097 | 23.052679 | 19.060322 | 70.292704 | 21.590001 | 21.275 | 20.3125 | 20.73 | 23.34 |
RCL | 2001-07-27 | 23.9 | 24.1 | 23.200001 | 23.25 | 17.080326 | 1,736,600 | 23.6125 | 21.685966 | 24.1 | 21.685966 | 21.578 | 21.144 | 20.9112 | 1.109506 | 21.369728 | 21.05184 | 21.078817 | 0.899999 | 0.768365 | 0.84354 | 21.119382 | up | 21.369728 | 21.05184 | 0.317888 | 0.032998 | 0.284889 | 23.363013 | 18.924987 | 65.310801 | 21.690001 | 21.690001 | 20.237501 | 20.550001 | 23.5 |
RCL | 2001-07-30 | 23.4 | 24.23 | 23.120001 | 23.91 | 17.56518 | 1,385,600 | 23.665 | 22.649233 | 24.23 | 22.649233 | 22.408 | 21.234 | 20.963 | 1.255403 | 21.760539 | 21.263556 | 21.189843 | 1.109999 | 0.792767 | 0.870185 | 21.119382 | up | 21.760539 | 21.263556 | 0.496983 | 0.125795 | 0.371188 | 23.744805 | 18.723195 | 68.221425 | 21.755001 | 21.755001 | 20.08 | 20.550001 | 23.77 |
RCL | 2001-07-31 | 23.91 | 24.290001 | 23.629999 | 23.629999 | 17.359489 | 1,083,700 | 23.865 | 23.157117 | 24.290001 | 23.157117 | 23.258 | 21.318 | 21.0116 | 1.357857 | 22.048148 | 21.438848 | 21.285536 | 0.660002 | 0.783284 | 0.849167 | 21.412499 | up | 22.048148 | 21.438848 | 0.6093 | 0.222496 | 0.386804 | 24.033713 | 18.602287 | 65.70273 | 21.785001 | 21.785001 | 20.21 | 20.550001 | 23.5 |
RCL | 2001-08-01 | 23.639999 | 23.799999 | 22.969999 | 23.1 | 16.970129 | 1,150,700 | 23.377499 | 23.511058 | 23.799999 | 22.969999 | 23.538 | 21.388 | 21.0306 | 1.413531 | 22.209972 | 21.561896 | 21.356691 | 0.83 | 0.786621 | 0.84725 | 21.412499 | up | 22.209972 | 21.561896 | 0.648075 | 0.307612 | 0.340463 | 24.215061 | 18.560938 | 61.104131 | 21.785001 | 21.785001 | 20.21 | 20.550001 | 21.950001 |
RCL | 2001-08-02 | 23.4 | 24.1 | 23.379999 | 23.85 | 17.521107 | 1,109,700 | 23.6825 | 23.444279 | 24.1 | 23.379999 | 23.548 | 21.501 | 21.0696 | 1.517071 | 22.462284 | 21.731385 | 21.454468 | 1 | 0.801862 | 0.862525 | 21.412499 | up | 22.462284 | 21.731385 | 0.730898 | 0.392269 | 0.338629 | 24.535142 | 18.466858 | 64.853008 | 21.785001 | 21.785001 | 20.21 | 20.550001 | 21.309999 |
RCL | 2001-08-03 | 23.950001 | 24.35 | 23.799999 | 24.15 | 17.741501 | 703,500 | 24.0625 | 23.563389 | 24.35 | 23.563389 | 23.728 | 21.639 | 21.1196 | 1.627924 | 22.721932 | 21.910542 | 21.560175 | 0.550001 | 0.783872 | 0.831273 | 21.581181 | up | 22.721932 | 21.910542 | 0.81139 | 0.476094 | 0.335297 | 24.894847 | 18.383153 | 66.25409 | 21.815001 | 21.815001 | 20.260001 | 20.550001 | 12.76 |
RCL | 2001-08-06 | 24 | 24.049999 | 23.52 | 23.65 | 17.374182 | 376,800 | 23.805 | 23.812945 | 24.049999 | 23.52 | 23.676 | 21.754 | 21.1524 | 1.686614 | 22.864712 | 22.039391 | 21.642129 | 0.63 | 0.772881 | 0.811146 | 21.581181 | up | 22.864712 | 22.039391 | 0.825321 | 0.545939 | 0.279382 | 25.127228 | 18.380772 | 61.830151 | 22.47 | 21.815001 | 20.26 | 20.550001 | 11.81 |
RCL | 2001-08-07 | 23.65 | 23.950001 | 23.51 | 23.75 | 17.447647 | 372,300 | 23.715 | 23.808972 | 23.950001 | 23.51 | 23.7 | 21.8815 | 21.2004 | 1.738127 | 23.00091 | 22.166103 | 21.724791 | 0.440001 | 0.749104 | 0.774031 | 21.581181 | up | 23.00091 | 22.166103 | 0.834808 | 0.603713 | 0.231095 | 25.357755 | 18.405245 | 62.371316 | 23.05 | 21.815001 | 20.420001 | 20.550001 | 11.16 |
RCL | 2001-08-08 | 23.75 | 23.9 | 23.4 | 23.4 | 17.190521 | 465,900 | 23.6125 | 23.761986 | 23.9 | 23.4 | 23.76 | 21.9995 | 21.2414 | 1.757988 | 23.062309 | 22.257502 | 21.790485 | 0.5 | 0.731311 | 0.746628 | 21.581181 | up | 23.062309 | 22.257502 | 0.804806 | 0.643931 | 0.160875 | 25.515475 | 18.483524 | 59.207307 | 23.66 | 21.815001 | 20.420001 | 20.550001 | 9.05 |
RCL | 2001-08-09 | 23.4 | 23.4 | 23 | 23.200001 | 17.043594 | 436,600 | 23.25 | 23.687243 | 23.687243 | 23 | 23.63 | 22.136 | 21.2754 | 1.73886 | 23.083492 | 22.327317 | 21.84576 | 0.4 | 0.707646 | 0.711965 | 21.581181 | up | 23.083492 | 22.327317 | 0.756175 | 0.66638 | 0.089795 | 25.613721 | 18.658279 | 57.414959 | 23.66 | 21.815001 | 20.620001 | 20.550001 | 8.67 |
RCL | 2001-08-10 | 23.15 | 23.440001 | 22.959999 | 23.33 | 17.139091 | 550,500 | 23.22 | 23.468622 | 23.468622 | 22.959999 | 23.466 | 22.2905 | 21.3124 | 1.698335 | 23.121416 | 22.40159 | 21.903966 | 0.480002 | 0.691386 | 0.688769 | 21.581181 | up | 23.121416 | 22.40159 | 0.719826 | 0.677069 | 0.042757 | 25.68717 | 18.89383 | 58.298637 | 23.655 | 21.815001 | 20.815001 | 20.550001 | 9.1 |
RCL | 2001-08-13 | 23.5 | 23.6 | 23.049999 | 23.059999 | 16.940744 | 463,800 | 23.3025 | 23.344311 | 23.6 | 23.049999 | 23.348 | 22.427 | 21.3484 | 1.641219 | 23.111967 | 22.450361 | 21.9493 | 0.550001 | 0.681287 | 0.674892 | 21.581181 | up | 23.111967 | 22.450361 | 0.661607 | 0.673977 | -0.01237 | 25.709439 | 19.144561 | 55.712795 | 23.655 | 21.815001 | 20.857501 | 20.550001 | 9.6 |
RCL | 2001-08-14 | 23.25 | 23.27 | 22.799999 | 22.85 | 16.786474 | 480,400 | 23.0425 | 23.323405 | 23.323405 | 22.799999 | 23.168 | 22.537 | 21.3786 | 1.588737 | 23.071665 | 22.479964 | 21.984622 | 0.470001 | 0.666195 | 0.654403 | 21.581181 | up | 23.071665 | 22.479964 | 0.591701 | 0.657522 | -0.065821 | 25.714474 | 19.359526 | 53.717106 | 23.575 | 21.815001 | 20.857501 | 20.550001 | 10.18 |
RCL | 2001-08-15 | 22.950001 | 23.299999 | 22.84 | 23.15 | 17.006855 | 264,900 | 23.06 | 23.182952 | 23.299999 | 22.84 | 23.118 | 22.67 | 21.4098 | 1.518126 | 23.083716 | 22.529596 | 22.030323 | 0.459999 | 0.651467 | 0.634963 | 21.581181 | up | 23.083716 | 22.529596 | 0.55412 | 0.636841 | -0.082721 | 25.706251 | 19.633749 | 56.134512 | 23.575 | 21.815001 | 20.9575 | 20.550001 | 10.1 |
RCL | 2001-08-16 | 23.370001 | 23.700001 | 23.370001 | 23.5 | 17.263981 | 846,300 | 23.485001 | 23.121476 | 23.700001 | 23.121476 | 23.178 | 22.821 | 21.4642 | 1.436849 | 23.14776 | 22.601478 | 22.087957 | 0.550001 | 0.644219 | 0.626466 | 21.655602 | up | 23.14776 | 22.601478 | 0.546282 | 0.61873 | -0.072447 | 25.694698 | 19.947301 | 58.835854 | 23.424999 | 21.815001 | 20.970001 | 20.550001 | 10.73 |
RCL | 2001-08-17 | 23.459999 | 23.459999 | 23.01 | 23.290001 | 17.109713 | 466,700 | 23.305 | 23.303238 | 23.459999 | 23.01 | 23.17 | 22.9855 | 21.512 | 1.276238 | 23.169643 | 22.65248 | 22.135096 | 0.49 | 0.633203 | 0.61282 | 21.655602 | up | 23.169643 | 22.65248 | 0.517164 | 0.598416 | -0.081253 | 25.537976 | 20.433023 | 56.58428 | 23.375 | 21.815001 | 20.8325 | 20.550001 | 10.31 |
RCL | 2001-08-20 | 23.25 | 23.25 | 22.73 | 22.969999 | 16.874626 | 248,100 | 23.05 | 23.304119 | 23.304119 | 22.73 | 23.152 | 23.146 | 21.5526 | 1.026698 | 23.138929 | 22.676 | 22.167838 | 0.560001 | 0.627975 | 0.607538 | 21.655602 | up | 23.138929 | 22.676 | 0.462929 | 0.571319 | -0.10839 | 25.199397 | 21.092603 | 53.240726 | 23.315 | 21.815001 | 20.735 | 20.550001 | 10.47 |
RCL | 2001-08-21 | 23 | 23.43 | 23 | 23.190001 | 17.036255 | 1,223,700 | 23.155 | 23.177059 | 23.43 | 23 | 23.22 | 23.3365 | 21.6102 | 0.519182 | 23.146786 | 22.714074 | 22.207923 | 0.460001 | 0.615977 | 0.592784 | 21.655602 | up | 23.146786 | 22.714074 | 0.432712 | 0.543598 | -0.110885 | 24.374864 | 22.298136 | 55.200665 | 23.215001 | 21.815001 | 20.685 | 20.550001 | 10.7 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.