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 | 2002-01-22 | 17.309999 | 17.48 | 16.700001 | 16.700001 | 12.442386 | 1,476,700 | 17.0475 | 16.794032 | 17.48 | 16.700001 | 16.812 | 16.6435 | 15.7012 | 0.895681 | 16.823348 | 16.402384 | 15.765158 | 0.779999 | 0.718795 | 0.715588 | 15.534605 | up | 16.823348 | 16.402384 | 0.420964 | 0.532674 | -0.11171 | 18.434863 | 14.852138 | 52.722673 | 16.92 | 15.92 | 15.115 | 12.96 | 18.48 |
RCL | 2002-01-23 | 16.700001 | 17.1 | 16.52 | 17.09 | 12.73295 | 363,300 | 16.8525 | 16.920766 | 17.1 | 16.52 | 16.762 | 16.7555 | 15.7884 | 0.793874 | 16.864371 | 16.453318 | 15.817112 | 0.58 | 0.708881 | 0.702029 | 15.534605 | up | 16.864371 | 16.453318 | 0.411053 | 0.50835 | -0.097297 | 18.343249 | 15.167751 | 55.561501 | 16.92 | 15.92 | 15.115 | 12.96 | 18.889999 |
RCL | 2002-01-24 | 17.200001 | 17.450001 | 16.65 | 17.440001 | 12.993721 | 1,080,300 | 17.185001 | 16.886633 | 17.450001 | 16.65 | 16.900001 | 16.8815 | 15.8806 | 0.678871 | 16.95293 | 16.526406 | 15.880755 | 0.800001 | 0.715389 | 0.711826 | 15.534605 | up | 16.95293 | 16.526406 | 0.426524 | 0.491985 | -0.065461 | 18.239243 | 15.523758 | 57.998956 | 16.92 | 15.92 | 15.1875 | 12.96 | 20.370001 |
RCL | 2002-01-25 | 17.299999 | 18.09 | 17.120001 | 18.02 | 13.425848 | 2,709,900 | 17.6325 | 17.035817 | 18.09 | 17.035817 | 17.266 | 17.016 | 16.0028 | 0.619154 | 17.117094 | 16.637042 | 15.964647 | 0.969999 | 0.733576 | 0.737644 | 15.534605 | up | 17.117094 | 16.637042 | 0.480052 | 0.489598 | -0.009546 | 18.254308 | 15.777693 | 61.743706 | 17.095 | 15.92 | 14.905 | 12.96 | 19.82 |
RCL | 2002-01-28 | 18.040001 | 19 | 18 | 18.85 | 14.04424 | 2,729,300 | 18.4725 | 17.334158 | 19 | 17.334158 | 17.62 | 17.1585 | 16.1248 | 0.696187 | 17.383695 | 16.800965 | 16.077798 | 1 | 0.752606 | 0.763879 | 16.208362 | up | 17.383695 | 16.800965 | 0.58273 | 0.508224 | 0.074506 | 18.550875 | 15.766126 | 66.365245 | 17.55 | 16.23 | 14.8025 | 12.96 | 20.16 |
RCL | 2002-01-29 | 18.98 | 19.51 | 18.299999 | 18.700001 | 13.932487 | 4,042,900 | 18.8725 | 17.903329 | 19.51 | 17.903329 | 18.02 | 17.263 | 16.2324 | 0.763159 | 17.586204 | 16.941635 | 16.18063 | 1.210001 | 0.785277 | 0.808491 | 16.479525 | up | 17.586204 | 16.941635 | 0.644569 | 0.535493 | 0.109076 | 18.789318 | 15.736683 | 64.840748 | 17.805 | 16.95 | 15.0175 | 12.96 | 20.4 |
RCL | 2002-01-30 | 18.780001 | 18.780001 | 17.809999 | 18.190001 | 13.552509 | 2,505,000 | 18.390001 | 18.387915 | 18.780001 | 17.809999 | 18.240001 | 17.3625 | 16.2952 | 0.746824 | 17.679096 | 17.034106 | 16.259428 | 0.970002 | 0.798472 | 0.824642 | 16.479525 | up | 17.679096 | 17.034106 | 0.64499 | 0.557393 | 0.087597 | 18.856149 | 15.868852 | 59.810067 | 17.805 | 17.03 | 15.18 | 12.96 | 22.059999 |
RCL | 2002-01-31 | 18.1 | 18.25 | 17.969999 | 18.059999 | 13.45565 | 1,028,800 | 18.095 | 18.388958 | 18.388958 | 17.969999 | 18.364 | 17.448 | 16.3604 | 0.722289 | 17.737696 | 17.110098 | 16.330039 | 0.280001 | 0.761438 | 0.770178 | 16.479525 | up | 17.737696 | 17.110098 | 0.627598 | 0.571434 | 0.056164 | 18.892578 | 16.003423 | 58.562784 | 17.88 | 17.185 | 15.32 | 12.96 | 22.1 |
RCL | 2002-02-01 | 18.15 | 18.32 | 18.1 | 18.18 | 13.545062 | 719,500 | 18.1875 | 18.241979 | 18.32 | 18.1 | 18.396 | 17.518 | 16.4238 | 0.721983 | 17.805743 | 17.18935 | 16.402587 | 0.260001 | 0.725621 | 0.719161 | 16.479525 | up | 17.805743 | 17.18935 | 0.616393 | 0.580426 | 0.035967 | 18.961966 | 16.074035 | 59.404353 | 18.015 | 17.255 | 15.2675 | 12.96 | 21.35 |
RCL | 2002-02-04 | 17.99 | 17.99 | 17.51 | 17.530001 | 13.060776 | 869,300 | 17.755 | 18.214739 | 18.214739 | 17.51 | 18.132 | 17.4805 | 16.4524 | 0.699447 | 17.763321 | 17.214584 | 16.446799 | 0.67 | 0.721648 | 0.714245 | 16.479525 | up | 17.763321 | 17.214584 | 0.548738 | 0.574088 | -0.02535 | 18.879394 | 16.081606 | 53.112115 | 18.015 | 17.45 | 15.23 | 12.96 | 21.25 |
RCL | 2002-02-05 | 17.5 | 17.780001 | 17.200001 | 17.219999 | 12.829806 | 531,900 | 17.425 | 17.98487 | 17.98487 | 17.200001 | 17.836 | 17.444 | 16.4908 | 0.692671 | 17.679733 | 17.214985 | 16.47712 | 0.58 | 0.711531 | 0.70082 | 16.479525 | up | 17.679733 | 17.214985 | 0.464748 | 0.55222 | -0.087472 | 18.829343 | 16.058657 | 50.371737 | 18.08 | 17.615 | 15.23 | 12.96 | 21 |
RCL | 2002-02-06 | 17.469999 | 17.65 | 17.200001 | 17.5 | 13.038423 | 615,600 | 17.455 | 17.704935 | 17.704935 | 17.200001 | 17.698 | 17.4695 | 16.5338 | 0.684417 | 17.652082 | 17.236097 | 16.517233 | 0.449999 | 0.69285 | 0.675738 | 16.479525 | up | 17.652082 | 17.236097 | 0.415985 | 0.524973 | -0.108988 | 18.838333 | 16.100667 | 52.743432 | 18.315001 | 17.73 | 15.09 | 12.96 | 23 |
RCL | 2002-02-07 | 17.42 | 17.700001 | 17.299999 | 17.299999 | 12.889411 | 588,300 | 17.43 | 17.579968 | 17.700001 | 17.299999 | 17.546 | 17.4935 | 16.5678 | 0.668677 | 17.597915 | 17.24083 | 16.54793 | 0.400002 | 0.671932 | 0.648164 | 16.479525 | up | 17.597915 | 17.24083 | 0.357085 | 0.491395 | -0.134311 | 18.830854 | 16.156146 | 50.873281 | 18.355001 | 17.770001 | 15.09 | 12.96 | 23.450001 |
RCL | 2002-02-08 | 17.35 | 17.4 | 16.799999 | 17.25 | 12.852157 | 1,593,000 | 17.2 | 17.504984 | 17.504984 | 16.799999 | 17.36 | 17.5045 | 16.6004 | 0.662432 | 17.54439 | 17.24151 | 16.575462 | 0.600001 | 0.666794 | 0.643348 | 16.479525 | up | 17.54439 | 17.24151 | 0.30288 | 0.453692 | -0.150812 | 18.829363 | 16.179637 | 50.392236 | 18.155 | 17.805 | 15.09 | 12.96 | 23.700001 |
RCL | 2002-02-11 | 17.35 | 17.450001 | 17.15 | 17.290001 | 12.881964 | 625,400 | 17.310001 | 17.352492 | 17.450001 | 17.15 | 17.312 | 17.508 | 16.6382 | 0.661033 | 17.505253 | 17.245102 | 16.603483 | 0.300001 | 0.640595 | 0.609013 | 16.479525 | up | 17.505253 | 17.245102 | 0.260151 | 0.414984 | -0.154833 | 18.830065 | 16.185935 | 50.793117 | 17.79 | 17.805 | 15.3625 | 12.96 | 23.07 |
RCL | 2002-02-12 | 17.17 | 17.379999 | 17.1 | 17.139999 | 12.770209 | 647,700 | 17.1975 | 17.331246 | 17.379999 | 17.1 | 17.296 | 17.491 | 16.673 | 0.666143 | 17.44906 | 17.237316 | 16.624523 | 0.279999 | 0.614838 | 0.576112 | 16.479525 | up | 17.44906 | 17.237316 | 0.211744 | 0.374336 | -0.162592 | 18.823286 | 16.158714 | 49.187894 | 17.56 | 17.805 | 16.1925 | 13.35 | 23.139999 |
RCL | 2002-02-13 | 17.52 | 18.440001 | 17.51 | 18.23 | 13.58231 | 1,240,900 | 17.925 | 17.264373 | 18.440001 | 17.264373 | 17.442 | 17.5355 | 16.7274 | 0.684985 | 17.569205 | 17.310848 | 16.687483 | 1.300002 | 0.663778 | 0.648501 | 16.479525 | up | 17.569205 | 17.310848 | 0.258356 | 0.35114 | -0.092784 | 18.905471 | 16.165529 | 59.262713 | 17.62 | 17.805 | 16.27 | 13.35 | 22.33 |
RCL | 2002-02-14 | 17.77 | 18.15 | 17.25 | 17.299999 | 12.889411 | 544,100 | 17.6175 | 17.594687 | 18.15 | 17.25 | 17.442 | 17.563 | 16.7658 | 0.66246 | 17.527788 | 17.310045 | 16.711503 | 0.98 | 0.686365 | 0.681651 | 16.479525 | up | 17.527788 | 17.310045 | 0.217744 | 0.324461 | -0.106717 | 18.887921 | 16.238079 | 50.129837 | 17.62 | 17.805 | 16.305 | 13.415 | 21.9 |
RCL | 2002-02-15 | 17.299999 | 17.299999 | 16.459999 | 16.51 | 12.300819 | 1,552,600 | 16.892499 | 17.606093 | 17.606093 | 16.459999 | 17.294 | 17.579 | 16.7812 | 0.630655 | 17.371206 | 17.250782 | 16.703601 | 0.84 | 0.697339 | 0.697486 | 16.479525 | up | 17.371206 | 17.250782 | 0.120423 | 0.283653 | -0.16323 | 18.84031 | 16.317691 | 43.935818 | 17.45 | 17.805 | 16.4025 | 13.415 | 21.77 |
RCL | 2002-02-19 | 16.66 | 16.799999 | 16.32 | 16.32 | 12.159258 | 1,101,200 | 16.525 | 17.249296 | 17.249296 | 16.32 | 17.1 | 17.541 | 16.772 | 0.683027 | 17.209482 | 17.181835 | 16.688558 | 0.479999 | 0.681815 | 0.675737 | 18.587211 | down | 17.209482 | 17.181835 | 0.027646 | 0.232452 | -0.204806 | 18.907053 | 16.174947 | 42.573351 | 17.380001 | 17.805 | 16.485 | 13.52 | 21.860001 |
RCL | 2002-02-20 | 16.6 | 16.9 | 16.549999 | 16.700001 | 12.442386 | 727,500 | 16.6875 | 16.887148 | 16.9 | 16.549999 | 17.012 | 17.541 | 16.774 | 0.683027 | 17.1311 | 17.146144 | 16.689007 | 0.58 | 0.674542 | 0.666163 | 18.587211 | down | 17.1311 | 17.146144 | -0.015044 | 0.182953 | -0.197997 | 18.907053 | 16.174947 | 46.16883 | 17.380001 | 17.805 | 16.5425 | 13.745 | 22.549999 |
RCL | 2002-02-21 | 16.75 | 16.9 | 16.35 | 16.540001 | 12.323173 | 468,600 | 16.635 | 16.787324 | 16.9 | 16.35 | 16.674 | 17.5135 | 16.7774 | 0.712573 | 17.040162 | 17.101244 | 16.683163 | 0.55 | 0.665647 | 0.654547 | 18.587211 | down | 17.040162 | 17.101244 | -0.061083 | 0.134146 | -0.195228 | 18.938647 | 16.088353 | 44.894288 | 17.380001 | 17.805 | 16.5625 | 14.24 | 22 |
RCL | 2002-02-22 | 16.549999 | 16.799999 | 16.26 | 16.799999 | 12.516886 | 423,100 | 16.602499 | 16.711162 | 16.799999 | 16.26 | 16.574 | 17.4815 | 16.787 | 0.7302 | 17.003214 | 17.07893 | 16.687745 | 0.539999 | 0.656672 | 0.643092 | 18.459276 | down | 17.003214 | 17.07893 | -0.075716 | 0.092173 | -0.16789 | 18.941901 | 16.021099 | 47.43378 | 17.350001 | 17.805 | 16.675 | 14.52 | 21.610001 |
RCL | 2002-02-25 | 16.76 | 17.1 | 16.75 | 17.07 | 12.718047 | 654,000 | 16.92 | 16.656831 | 17.1 | 16.656831 | 16.686 | 17.434 | 16.7998 | 0.724201 | 17.013488 | 17.078268 | 16.702736 | 0.35 | 0.634767 | 0.613783 | 18.459276 | down | 17.013488 | 17.078268 | -0.06478 | 0.060783 | -0.125563 | 18.882403 | 15.985597 | 50.010172 | 17.350001 | 17.805 | 16.68 | 14.52 | 21.33 |
RCL | 2002-02-26 | 17.1 | 17.540001 | 17.1 | 17.41 | 12.971371 | 412,000 | 17.2875 | 16.788415 | 17.540001 | 16.788415 | 16.904 | 17.362 | 16.82 | 0.643049 | 17.07449 | 17.102841 | 16.730471 | 0.470001 | 0.622998 | 0.599405 | 18.459276 | down | 17.07449 | 17.102841 | -0.028351 | 0.042956 | -0.071307 | 18.648098 | 16.075902 | 53.125744 | 17.350001 | 17.88 | 16.51 | 14.595 | 21.25 |
RCL | 2002-02-27 | 17.73 | 17.99 | 17.549999 | 17.65 | 13.150183 | 323,700 | 17.73 | 17.037958 | 17.99 | 17.037958 | 17.094 | 17.3095 | 16.8534 | 0.56635 | 17.16303 | 17.143371 | 16.766531 | 0.58 | 0.619926 | 0.597464 | 18.459276 | down | 17.16303 | 17.143371 | 0.019659 | 0.038296 | -0.018638 | 18.4422 | 16.1768 | 55.246078 | 17.205 | 17.885 | 16.4525 | 14.64 | 21 |
RCL | 2002-02-28 | 18 | 18.629999 | 18 | 18.48 | 13.768576 | 877,400 | 18.2775 | 17.383979 | 18.629999 | 17.383979 | 17.482 | 17.324 | 16.8964 | 0.593157 | 17.365641 | 17.242381 | 16.833726 | 0.979999 | 0.645646 | 0.635718 | 16.407846 | up | 17.365641 | 17.242381 | 0.12326 | 0.055289 | 0.067971 | 18.510315 | 16.137685 | 61.698684 | 17.445 | 17.885 | 16.42 | 14.64 | 20.85 |
RCL | 2002-03-01 | 18.32 | 19 | 18.25 | 18.889999 | 14.074042 | 681,100 | 18.615 | 17.830739 | 19 | 17.830739 | 17.9 | 17.3655 | 16.9858 | 0.671255 | 17.600158 | 17.364427 | 16.914364 | 0.75 | 0.6531 | 0.647146 | 16.683562 | up | 17.600158 | 17.364427 | 0.235731 | 0.091378 | 0.144353 | 18.708011 | 16.022989 | 64.427113 | 17.63 | 17.885 | 16.42 | 14.64 | 21.65 |
RCL | 2002-03-04 | 18.85 | 20.379999 | 18.73 | 20.370001 | 15.176723 | 2,200,400 | 19.5825 | 18.22287 | 20.379999 | 18.22287 | 18.56 | 17.475 | 17.1082 | 0.937098 | 18.026287 | 17.587062 | 17.04988 | 1.649999 | 0.724307 | 0.747431 | 17.312706 | up | 18.026287 | 17.587062 | 0.439225 | 0.160947 | 0.278278 | 19.349196 | 15.600804 | 72.141769 | 18.32 | 18.32 | 16.42 | 14.64 | 22.51 |
RCL | 2002-03-05 | 19.799999 | 20.24 | 19.75 | 19.82 | 14.766948 | 1,055,400 | 19.9025 | 18.902685 | 20.24 | 18.902685 | 19.042 | 17.5895 | 17.23 | 1.074065 | 18.302243 | 17.752465 | 17.158512 | 0.620001 | 0.716856 | 0.734688 | 17.790935 | up | 18.302243 | 17.752465 | 0.549778 | 0.238713 | 0.311065 | 19.73763 | 15.44137 | 66.38043 | 18.32 | 18.32 | 16.5075 | 14.64 | 22.33 |
RCL | 2002-03-06 | 19.700001 | 20.4 | 19.629999 | 20.16 | 15.020261 | 870,300 | 19.9725 | 19.402592 | 20.4 | 19.402592 | 19.544 | 17.7365 | 17.3376 | 1.213031 | 18.588052 | 17.930801 | 17.276217 | 0.770001 | 0.720652 | 0.73822 | 17.800341 | up | 18.588052 | 17.930801 | 0.657251 | 0.322421 | 0.33483 | 20.162563 | 15.310437 | 68.077626 | 18.33 | 18.33 | 16.89 | 14.95 | 22.030001 |
RCL | 2002-03-07 | 20.620001 | 20.799999 | 20.299999 | 20.4 | 15.199071 | 525,000 | 20.53 | 19.687546 | 20.799999 | 19.687546 | 19.928 | 17.8815 | 17.4486 | 1.348981 | 18.866813 | 18.113704 | 17.398718 | 0.639999 | 0.714891 | 0.728397 | 18.364807 | up | 18.866813 | 18.113704 | 0.753109 | 0.408559 | 0.34455 | 20.579462 | 15.183537 | 69.257396 | 18.775 | 18.53 | 17.3775 | 15.88 | 21.700001 |
RCL | 2002-03-08 | 21.25 | 22.059999 | 21 | 22.059999 | 16.435865 | 2,721,400 | 21.5925 | 20.108773 | 22.059999 | 20.108773 | 20.562 | 18.1195 | 17.5914 | 1.631339 | 19.358072 | 18.406022 | 17.581514 | 1.659999 | 0.782399 | 0.821558 | 19.065327 | up | 19.358072 | 18.406022 | 0.95205 | 0.517257 | 0.434793 | 21.382178 | 14.856821 | 75.893554 | 19.58 | 19.16 | 17.4175 | 16.205 | 22.379999 |
RCL | 2002-03-11 | 21.700001 | 22.200001 | 21.4 | 22.1 | 16.465664 | 1,238,000 | 21.850001 | 20.850636 | 22.200001 | 20.850636 | 20.908 | 18.362 | 17.7268 | 1.842143 | 19.779907 | 18.67965 | 17.758709 | 0.800001 | 0.783656 | 0.819402 | 19.341795 | up | 19.779907 | 18.67965 | 1.100257 | 0.633857 | 0.4664 | 22.046286 | 14.677714 | 76.02784 | 19.875 | 19.230001 | 17.5325 | 16.485 | 22.370001 |
RCL | 2002-03-12 | 21.950001 | 21.950001 | 21.27 | 21.35 | 15.906875 | 1,319,700 | 21.630001 | 21.350318 | 21.950001 | 21.27 | 21.214 | 18.565 | 17.8338 | 1.938951 | 20.02146 | 18.877454 | 17.899544 | 0.83 | 0.786967 | 0.820462 | 19.341795 | up | 20.02146 | 18.877454 | 1.144006 | 0.735887 | 0.408119 | 22.442902 | 14.687098 | 68.340899 | 20.100001 | 19.230001 | 17.635 | 16.485 | 22.15 |
RCL | 2002-03-13 | 22 | 22 | 21.120001 | 21.25 | 15.832366 | 1,012,900 | 21.5925 | 21.490159 | 22 | 21.120001 | 21.432 | 18.7705 | 17.9266 | 1.996907 | 20.210466 | 19.053198 | 18.030935 | 0.879999 | 0.793612 | 0.826416 | 19.341795 | up | 20.210466 | 19.053198 | 1.157268 | 0.820163 | 0.337105 | 22.764313 | 14.776687 | 67.36293 | 20.225001 | 19.230001 | 17.7325 | 16.485 | 22.4 |
RCL | 2002-03-14 | 21.25 | 21.48 | 20.85 | 21 | 15.742419 | 1,295,400 | 21.145 | 21.54133 | 21.54133 | 20.85 | 21.552 | 18.909 | 18.0226 | 2.052726 | 20.331933 | 19.197406 | 18.147369 | 0.63 | 0.781925 | 0.806774 | 19.341795 | up | 20.331933 | 19.197406 | 1.134527 | 0.883036 | 0.251491 | 23.014451 | 14.803549 | 64.863895 | 20.465001 | 19.230001 | 17.8475 | 16.485 | 22.059999 |
RCL | 2002-03-15 | 22.49 | 23.5 | 22.469999 | 23 | 17.241693 | 3,683,900 | 22.865 | 21.343165 | 23.5 | 21.343165 | 21.74 | 19.194 | 18.1556 | 2.207438 | 20.742405 | 19.479079 | 18.337668 | 2.5 | 0.904645 | 0.976097 | 20.05671 | up | 20.742405 | 19.479079 | 1.263325 | 0.959094 | 0.304232 | 23.608876 | 14.779124 | 73.373956 | 21.565 | 19.88 | 18.0225 | 16.485 | 22.02 |
RCL | 2002-03-18 | 23.35 | 23.65 | 23.280001 | 23.450001 | 17.579027 | 1,386,200 | 23.432501 | 22.104082 | 23.65 | 22.104082 | 22.01 | 19.541 | 18.289 | 2.306562 | 21.158958 | 19.773222 | 18.538151 | 0.65 | 0.886456 | 0.943487 | 20.63454 | up | 21.158958 | 19.773222 | 1.385736 | 1.044422 | 0.341314 | 24.154125 | 14.927875 | 74.849954 | 21.64 | 19.955 | 18.062501 | 16.485 | 22.75 |
RCL | 2002-03-19 | 23.48 | 23.950001 | 23.200001 | 23.700001 | 17.766438 | 1,671,900 | 23.582501 | 22.768291 | 23.950001 | 22.768291 | 22.48 | 19.91 | 18.3974 | 2.353984 | 21.549888 | 20.064094 | 18.740577 | 0.75 | 0.876709 | 0.924138 | 20.802586 | up | 21.549888 | 20.064094 | 1.485794 | 1.132697 | 0.353097 | 24.617969 | 15.202031 | 75.657299 | 22.125 | 20.105001 | 17.98 | 16.485 | 22.75 |
RCL | 2002-03-20 | 23.379999 | 23.51 | 22.75 | 23.07 | 17.294165 | 1,032,400 | 23.1775 | 23.175396 | 23.51 | 22.75 | 22.844 | 20.2285 | 18.4998 | 2.327595 | 21.783751 | 20.286754 | 18.910358 | 0.950001 | 0.881944 | 0.926724 | 20.802586 | up | 21.783751 | 20.286754 | 1.496997 | 1.205557 | 0.291441 | 24.88369 | 15.57331 | 69.594396 | 22.400001 | 20.105001 | 17.7975 | 16.485 | 22.9 |
RCL | 2002-03-21 | 23.75 | 23.85 | 23.1 | 23.139999 | 17.346642 | 1,063,100 | 23.46 | 23.176448 | 23.85 | 23.1 | 23.272 | 20.5585 | 18.6228 | 2.243471 | 21.992405 | 20.498105 | 19.076227 | 0.78 | 0.874663 | 0.912052 | 20.802586 | up | 21.992405 | 20.498105 | 1.494299 | 1.263305 | 0.230994 | 25.045442 | 16.071558 | 69.88318 | 22.400001 | 20.105001 | 17.6825 | 16.485 | 23.120001 |
RCL | 2002-03-22 | 23.139999 | 23.139999 | 22.25 | 22.33 | 16.739431 | 1,322,500 | 22.715 | 23.318224 | 23.318224 | 22.25 | 23.138 | 20.835 | 18.733 | 2.091498 | 22.044342 | 20.633801 | 19.203825 | 0.889999 | 0.875758 | 0.909847 | 20.802586 | up | 22.044342 | 20.633801 | 1.410541 | 1.292752 | 0.117789 | 25.017996 | 16.652004 | 62.487303 | 22.400001 | 20.105001 | 17.7125 | 16.485 | 23.59 |
RCL | 2002-03-25 | 22.4 | 22.75 | 21.450001 | 21.9 | 16.417089 | 907,300 | 22.125 | 23.016612 | 23.016612 | 21.450001 | 22.828 | 21.0765 | 18.8304 | 1.904364 | 22.022136 | 20.727594 | 19.309558 | 1.299999 | 0.906061 | 0.948862 | 20.802586 | up | 22.022136 | 20.727594 | 1.294542 | 1.29311 | 0.001432 | 24.885229 | 17.267771 | 58.922257 | 22.400001 | 20.105001 | 17.7125 | 16.485 | 24.129999 |
RCL | 2002-03-26 | 22.049999 | 22.48 | 21.33 | 21.77 | 16.319637 | 820,700 | 21.9075 | 22.570806 | 22.570806 | 21.33 | 22.442 | 21.2945 | 18.9214 | 1.70128 | 21.983346 | 20.804809 | 19.406046 | 1.15 | 0.923485 | 0.968976 | 20.802586 | up | 21.983346 | 20.804809 | 1.178537 | 1.270196 | -0.091659 | 24.697059 | 17.891941 | 57.847726 | 22.400001 | 20.105001 | 17.6275 | 16.485 | 23.799999 |
RCL | 2002-03-27 | 21.85 | 22.299999 | 21.5 | 21.860001 | 16.387104 | 546,300 | 21.8775 | 22.239153 | 22.299999 | 21.5 | 22.2 | 21.505 | 19.009 | 1.471553 | 21.96437 | 20.882971 | 19.502279 | 0.799999 | 0.914665 | 0.952078 | 20.802586 | up | 21.96437 | 20.882971 | 1.081398 | 1.232436 | -0.151038 | 24.448106 | 18.561894 | 58.413163 | 22.640001 | 20.105001 | 17.5925 | 16.485 | 23.26 |
RCL | 2002-03-28 | 22.049999 | 22.950001 | 22 | 22.549999 | 16.904356 | 337,100 | 22.3875 | 22.058326 | 22.950001 | 22 | 22.082 | 21.7085 | 19.1132 | 1.302974 | 22.054466 | 21.006455 | 19.621798 | 1.09 | 0.927189 | 0.96587 | 20.802586 | up | 22.054466 | 21.006455 | 1.048011 | 1.195551 | -0.14754 | 24.314447 | 19.102553 | 62.55972 | 22.640001 | 20.105001 | 17.5925 | 16.485 | 22.959999 |
RCL | 2002-04-01 | 22.549999 | 22.549999 | 21.629999 | 22 | 16.492052 | 792,300 | 22.182499 | 22.222913 | 22.549999 | 21.629999 | 22.016 | 21.864 | 19.2182 | 1.121899 | 22.046087 | 21.080051 | 19.715061 | 0.92 | 0.926675 | 0.961283 | 20.802586 | up | 22.046087 | 21.080051 | 0.966036 | 1.149648 | -0.183612 | 24.107798 | 19.620203 | 57.627313 | 22.640001 | 20.105001 | 17.5925 | 16.485 | 22.790001 |
RCL | 2002-04-02 | 21.65 | 21.75 | 21.25 | 21.610001 | 16.199696 | 544,600 | 21.565 | 22.202706 | 22.202706 | 21.25 | 21.958 | 21.926 | 19.3266 | 1.067956 | 21.978997 | 21.119306 | 19.789372 | 0.75 | 0.914056 | 0.940155 | 20.802586 | up | 21.978997 | 21.119306 | 0.85969 | 1.091657 | -0.231966 | 24.061913 | 19.790087 | 54.354752 | 22.55 | 20.350001 | 17.5775 | 16.485 | 23.610001 |
RCL | 2002-04-03 | 21.610001 | 21.700001 | 21.26 | 21.33 | 15.989799 | 494,900 | 21.475001 | 21.883853 | 21.883853 | 21.26 | 21.87 | 22.0015 | 19.4116 | 0.959058 | 21.879151 | 21.134913 | 19.849789 | 0.440001 | 0.880194 | 0.89014 | 20.802586 | up | 21.879151 | 21.134913 | 0.744238 | 1.022173 | -0.277935 | 23.919616 | 20.083384 | 52.068544 | 22.55 | 20.525001 | 17.5775 | 16.485 | 23.450001 |
RCL | 2002-04-04 | 21 | 21.5 | 20.9 | 21.25 | 15.929818 | 688,000 | 21.1625 | 21.679427 | 21.679427 | 20.9 | 21.748 | 22.056 | 19.5026 | 0.876304 | 21.782359 | 21.143438 | 19.904699 | 0.6 | 0.860181 | 0.861126 | 20.802586 | up | 21.782359 | 21.143438 | 0.63892 | 0.945522 | -0.306602 | 23.808609 | 20.303391 | 51.403295 | 22.02 | 20.75 | 17.615 | 16.485 | 23.299999 |
RCL | 2002-04-05 | 21.4 | 21.57 | 20.959999 | 21 | 15.742419 | 671,600 | 21.2325 | 21.420963 | 21.57 | 20.959999 | 21.438 | 22.086 | 19.5808 | 0.825421 | 21.661996 | 21.132813 | 19.947652 | 0.610001 | 0.842311 | 0.836013 | 20.802586 | up | 21.661996 | 21.132813 | 0.529183 | 0.862254 | -0.333072 | 23.736842 | 20.435158 | 49.284196 | 21.925001 | 20.975001 | 17.545 | 16.485 | 22.93 |
RCL | 2002-04-08 | 20.99 | 20.99 | 20.6 | 20.85 | 15.629972 | 634,200 | 20.8575 | 21.326732 | 21.326732 | 20.6 | 21.208 | 22.0255 | 19.649 | 0.870538 | 21.537073 | 21.111864 | 19.983038 | 0.4 | 0.810717 | 0.792412 | 20.802586 | up | 21.537073 | 21.111864 | 0.425209 | 0.774845 | -0.349636 | 23.766576 | 20.284424 | 48.005444 | 21.775001 | 21.100001 | 17.665 | 16.485 | 23.6 |
RCL | 2002-04-09 | 21.35 | 21.85 | 21.33 | 21.65 | 16.229675 | 489,800 | 21.545 | 21.092116 | 21.85 | 21.092116 | 21.216 | 22.003 | 19.7216 | 0.874318 | 21.554447 | 21.151726 | 20.048409 | 1 | 0.824237 | 0.813171 | 20.802586 | up | 21.554447 | 21.151726 | 0.402721 | 0.70042 | -0.2977 | 23.751637 | 20.254363 | 54.749021 | 21.775001 | 21.340001 | 17.7575 | 16.485 | 23.32 |
RCL | 2002-04-10 | 22.32 | 22.58 | 21.9 | 22.51 | 16.874367 | 1,598,000 | 22.3275 | 21.318558 | 22.58 | 21.318558 | 21.452 | 22.061 | 19.7948 | 0.867167 | 21.701455 | 21.252339 | 20.144942 | 0.93 | 0.831792 | 0.824854 | 20.802586 | up | 21.701455 | 21.252339 | 0.449116 | 0.65016 | -0.201044 | 23.795333 | 20.326667 | 60.656457 | 21.775001 | 21.79 | 18.32 | 16.92 | 23.68 |
RCL | 2002-04-11 | 22.32 | 22.75 | 22.16 | 22.33 | 16.739431 | 520,600 | 22.39 | 21.823029 | 22.75 | 21.823029 | 21.668 | 22.115 | 19.8674 | 0.847408 | 21.798154 | 21.332166 | 20.230631 | 0.59 | 0.814521 | 0.801368 | 20.802586 | up | 21.798154 | 21.332166 | 0.465988 | 0.613325 | -0.147337 | 23.809816 | 20.420184 | 58.922606 | 21.675 | 21.79 | 18.32 | 16.92 | 23.969999 |
RCL | 2002-04-12 | 22.35 | 22.48 | 21.870001 | 22.030001 | 16.514542 | 402,200 | 22.182501 | 22.106514 | 22.48 | 21.870001 | 21.874 | 22.1665 | 19.9442 | 0.806384 | 21.833823 | 21.383857 | 20.301194 | 0.609999 | 0.799912 | 0.782231 | 20.802586 | up | 21.833823 | 21.383857 | 0.449966 | 0.580653 | -0.130688 | 23.779269 | 20.553732 | 56.047065 | 21.675 | 22.125 | 18.33 | 16.93 | 24.09 |
RCL | 2002-04-15 | 22.09 | 22.200001 | 21.700001 | 21.700001 | 16.267157 | 285,000 | 21.922501 | 22.144507 | 22.200001 | 21.700001 | 22.044 | 22.1015 | 20.017 | 0.787844 | 21.813235 | 21.407275 | 20.356049 | 0.5 | 0.77849 | 0.754008 | 20.802586 | up | 21.813235 | 21.407275 | 0.40596 | 0.545715 | -0.139755 | 23.677188 | 20.525813 | 52.983967 | 21.675 | 22.275001 | 18.6525 | 17.595 | 23.65 |
RCL | 2002-04-16 | 21.85 | 22.42 | 21.85 | 22.379999 | 16.776911 | 438,300 | 22.125 | 22.033504 | 22.42 | 21.85 | 22.19 | 22.048 | 20.101 | 0.725299 | 21.900429 | 21.479329 | 20.43542 | 0.719999 | 0.774312 | 0.750607 | 20.802586 | up | 21.900429 | 21.479329 | 0.421101 | 0.520792 | -0.099691 | 23.498598 | 20.597402 | 58.069291 | 21.675 | 22.275001 | 19.37 | 18.305 | 23.200001 |
RCL | 2002-04-17 | 22.389999 | 22.5 | 22.17 | 22.370001 | 16.769419 | 470,300 | 22.3575 | 22.079252 | 22.5 | 22.079252 | 22.162 | 21.9815 | 20.1978 | 0.619051 | 21.972671 | 21.545305 | 20.511286 | 0.33 | 0.742575 | 0.708547 | 20.802586 | up | 21.972671 | 21.545305 | 0.427367 | 0.502107 | -0.07474 | 23.219601 | 20.743399 | 57.97001 | 21.675 | 22.275001 | 19.5525 | 18.530001 | 23.15 |
RCL | 2002-04-18 | 22.26 | 22.450001 | 20.9 | 22.15 | 16.604494 | 763,600 | 21.94 | 22.218376 | 22.450001 | 20.9 | 22.126 | 21.9355 | 20.2964 | 0.565801 | 21.999953 | 21.590097 | 20.575549 | 1.550001 | 0.800249 | 0.792692 | 20.802586 | up | 21.999953 | 21.590097 | 0.409856 | 0.483657 | -0.073801 | 23.067103 | 20.803898 | 55.712805 | 21.675 | 22.275001 | 19.665001 | 18.600001 | 22.860001 |
RCL | 2002-04-19 | 22.41 | 22.700001 | 22.25 | 22.4 | 16.791899 | 585,000 | 22.44 | 22.079188 | 22.700001 | 22.079188 | 22.2 | 21.8985 | 20.3944 | 0.503673 | 22.061498 | 21.65009 | 20.647096 | 0.550001 | 0.782374 | 0.768423 | 20.802586 | up | 22.061498 | 21.65009 | 0.411409 | 0.469207 | -0.057798 | 22.905847 | 20.891153 | 57.727129 | 21.825 | 22.275001 | 19.727501 | 18.795001 | 22.92 |
RCL | 2002-04-22 | 22.15 | 22.35 | 21.77 | 22.059999 | 16.537035 | 341,400 | 22.0825 | 22.259594 | 22.35 | 21.77 | 22.272 | 21.885 | 20.4896 | 0.495044 | 22.061268 | 21.680453 | 20.702504 | 0.63 | 0.77149 | 0.754581 | 20.802586 | up | 22.061268 | 21.680453 | 0.380814 | 0.451528 | -0.070714 | 22.875088 | 20.894913 | 54.121774 | 21.825 | 22.275001 | 19.847501 | 18.960001 | 22.25 |
RCL | 2002-04-23 | 22 | 22.15 | 21.85 | 22.02 | 16.507042 | 324,400 | 22.005 | 22.171047 | 22.171047 | 21.85 | 22.2 | 21.891 | 20.585 | 0.495961 | 22.054919 | 21.705605 | 20.754171 | 0.3 | 0.737812 | 0.709123 | 20.802586 | up | 22.054919 | 21.705605 | 0.349314 | 0.431086 | -0.081772 | 22.882923 | 20.899077 | 53.69689 | 21.825 | 22.275001 | 20.7225 | 19.725 | 22.309999 |
RCL | 2002-04-24 | 22.6 | 23.110001 | 22.389999 | 22.75 | 17.054285 | 1,446,700 | 22.7125 | 22.088023 | 23.110001 | 22.088023 | 22.276 | 21.94 | 20.6942 | 0.53058 | 22.161854 | 21.782968 | 20.832439 | 1.090001 | 0.762968 | 0.74721 | 20.802586 | up | 22.161854 | 21.782968 | 0.378887 | 0.420646 | -0.041759 | 23.001161 | 20.878839 | 59.886308 | 22.005001 | 22.275001 | 20.7975 | 19.840001 | 22.51 |
RCL | 2002-04-25 | 22.75 | 22.85 | 22.4 | 22.75 | 17.054285 | 1,212,000 | 22.6875 | 22.400262 | 22.85 | 22.4 | 22.396 | 21.9845 | 20.8064 | 0.560023 | 22.252338 | 21.8546 | 20.907637 | 0.45 | 0.740614 | 0.717489 | 20.802586 | up | 22.252338 | 21.8546 | 0.397739 | 0.416064 | -0.018326 | 23.104546 | 20.864454 | 59.886308 | 22.005001 | 22.225 | 21.115 | 20.025001 | 22.5 |
RCL | 2002-04-26 | 22.98 | 23.139999 | 22.82 | 22.9 | 17.166729 | 640,500 | 22.96 | 22.543881 | 23.139999 | 22.543881 | 22.496 | 22.002 | 20.8998 | 0.583597 | 22.351979 | 21.932037 | 20.985769 | 0.389999 | 0.71557 | 0.68474 | 20.925779 | up | 22.351979 | 21.932037 | 0.419942 | 0.41684 | 0.003102 | 23.169194 | 20.834807 | 61.124681 | 22.02 | 22.225 | 21.252501 | 20.025001 | 21.950001 |
RCL | 2002-04-29 | 22.91 | 23.190001 | 22.9 | 23.120001 | 17.331648 | 439,500 | 23.030001 | 22.75194 | 23.190001 | 22.75194 | 22.708 | 22.058 | 21.0162 | 0.634878 | 22.470136 | 22.020034 | 21.069464 | 0.290001 | 0.685172 | 0.645266 | 21.109201 | up | 22.470136 | 22.020034 | 0.450102 | 0.423492 | 0.02661 | 23.327755 | 20.788245 | 62.932164 | 22.045001 | 21.895001 | 21.252501 | 20.025001 | 22.530001 |
RCL | 2002-04-30 | 23.1 | 23.700001 | 22.93 | 23.59 | 17.683977 | 631,200 | 23.33 | 22.89097 | 23.700001 | 22.89097 | 23.022 | 22.157 | 21.1578 | 0.711138 | 22.642423 | 22.136328 | 21.168309 | 0.770001 | 0.691231 | 0.65774 | 21.341781 | up | 22.642423 | 22.136328 | 0.506095 | 0.440013 | 0.066082 | 23.579276 | 20.734725 | 66.514109 | 22.300001 | 22.150001 | 21.252501 | 20.025001 | 22.18 |
RCL | 2002-05-01 | 23.68 | 24.379999 | 23.27 | 24.129999 | 18.088783 | 1,174,000 | 23.865 | 23.110485 | 24.379999 | 23.110485 | 23.298 | 22.297 | 21.314 | 0.808684 | 22.871281 | 22.284007 | 21.284454 | 1.109999 | 0.721143 | 0.702966 | 21.716102 | up | 22.871281 | 22.284007 | 0.587273 | 0.469465 | 0.117809 | 23.914367 | 20.679633 | 70.090254 | 23.075 | 22.49 | 21.252501 | 20.025001 | 22.02 |
RCL | 2002-05-02 | 24.18 | 24.25 | 23.76 | 23.799999 | 17.841404 | 508,300 | 23.9975 | 23.487742 | 24.25 | 23.487742 | 23.508 | 22.4245 | 21.456 | 0.835498 | 23.01416 | 22.396303 | 21.383102 | 0.49 | 0.704633 | 0.681669 | 21.959992 | up | 23.01416 | 22.396303 | 0.617857 | 0.499143 | 0.118714 | 24.095496 | 20.753504 | 65.487504 | 23.075 | 22.49 | 21.252501 | 20.025001 | 22.4 |
RCL | 2002-05-03 | 23.75 | 23.799999 | 23.219999 | 23.26 | 17.4366 | 932,200 | 23.5075 | 23.742621 | 23.799999 | 23.219999 | 23.58 | 22.5375 | 21.5904 | 0.783936 | 23.051982 | 22.46028 | 21.456706 | 0.58 | 0.695731 | 0.671502 | 21.959992 | up | 23.051982 | 22.46028 | 0.591701 | 0.517655 | 0.074046 | 24.105373 | 20.969627 | 58.695075 | 23.115 | 22.49 | 21.372501 | 20.025001 | 22.24 |
RCL | 2002-05-06 | 23.27 | 23.4 | 22.9 | 22.959999 | 17.211706 | 738,900 | 23.1325 | 23.62506 | 23.62506 | 22.9 | 23.547999 | 22.643 | 21.7136 | 0.67997 | 23.037831 | 22.497297 | 21.515659 | 0.5 | 0.68175 | 0.654352 | 21.959992 | up | 23.037831 | 22.497297 | 0.540534 | 0.522231 | 0.018303 | 24.002939 | 21.283061 | 55.265538 | 23.384999 | 22.49 | 21.372501 | 20.025001 | 21.93 |
RCL | 2002-05-07 | 23.209999 | 23.209999 | 22.700001 | 22.790001 | 17.084265 | 645,200 | 22.9775 | 23.37878 | 23.37878 | 22.700001 | 23.388 | 22.7 | 21.828 | 0.638889 | 22.999703 | 22.518978 | 21.565633 | 0.509998 | 0.669482 | 0.639917 | 21.959992 | up | 22.999703 | 22.518978 | 0.480725 | 0.51393 | -0.033205 | 23.977777 | 21.422223 | 53.362803 | 23.39 | 22.49 | 21.372501 | 20.025001 | 21.24 |
RCL | 2002-05-08 | 23.26 | 23.65 | 23.209999 | 23.610001 | 17.698969 | 907,900 | 23.4325 | 23.17814 | 23.65 | 23.17814 | 23.284 | 22.755 | 21.952 | 0.66834 | 23.093595 | 22.599795 | 21.645804 | 0.859999 | 0.68309 | 0.661925 | 21.959992 | up | 23.093595 | 22.599795 | 0.4938 | 0.509904 | -0.016104 | 24.091681 | 21.41832 | 60.438253 | 23.54 | 22.49 | 21.45 | 20.025001 | 20.51 |
RCL | 2002-05-09 | 23.360001 | 23.690001 | 23.32 | 23.450001 | 17.579027 | 613,400 | 23.455001 | 23.30532 | 23.690001 | 23.30532 | 23.214 | 22.811 | 22.068 | 0.677712 | 23.148427 | 22.662773 | 21.716557 | 0.370001 | 0.660727 | 0.632732 | 21.959992 | up | 23.148427 | 22.662773 | 0.485654 | 0.505054 | -0.0194 | 24.166424 | 21.455576 | 58.571034 | 23.54 | 22.49 | 21.5375 | 20.025001 | 21.299999 |
RCL | 2002-05-10 | 23.639999 | 23.639999 | 23.25 | 23.299999 | 17.466576 | 322,300 | 23.457499 | 23.38016 | 23.639999 | 23.25 | 23.222 | 22.8745 | 22.1644 | 0.659948 | 23.171745 | 22.709975 | 21.778653 | 0.389999 | 0.641389 | 0.608459 | 21.959992 | up | 23.171745 | 22.709975 | 0.46177 | 0.496397 | -0.034627 | 24.194396 | 21.554604 | 56.799341 | 23.54 | 22.49 | 21.385 | 20.100001 | 22.02 |
RCL | 2002-05-13 | 23.280001 | 23.360001 | 22.870001 | 22.93 | 17.18922 | 649,300 | 23.110001 | 23.41883 | 23.41883 | 22.870001 | 23.216 | 22.936 | 22.2452 | 0.599257 | 23.134554 | 22.726273 | 21.823804 | 0.49 | 0.630575 | 0.596613 | 21.959992 | up | 23.134554 | 22.726273 | 0.408281 | 0.478774 | -0.070493 | 24.134515 | 21.737485 | 52.574873 | 23.54 | 22.49 | 21.450001 | 20.105001 | 21.75 |
RCL | 2002-05-14 | 23.209999 | 23.799999 | 23.209999 | 23.6 | 17.691475 | 775,900 | 23.454999 | 23.264415 | 23.799999 | 23.209999 | 23.378 | 22.997 | 22.3098 | 0.60177 | 23.206161 | 22.790994 | 21.893459 | 0.869999 | 0.647677 | 0.623952 | 21.959992 | up | 23.206161 | 22.790994 | 0.415167 | 0.466052 | -0.050885 | 24.20054 | 21.79346 | 58.58212 | 23.475001 | 22.64 | 21.437501 | 20.105001 | 21.440001 |
RCL | 2002-05-15 | 23.57 | 23.65 | 23.309999 | 23.32 | 17.481579 | 312,600 | 23.4625 | 23.359707 | 23.65 | 23.309999 | 23.32 | 23.0445 | 22.3798 | 0.586986 | 23.223675 | 22.830179 | 21.949401 | 0.340001 | 0.6257 | 0.595557 | 21.959992 | up | 23.223675 | 22.830179 | 0.393495 | 0.451541 | -0.058046 | 24.218472 | 21.870528 | 55.422595 | 23.25 | 22.64 | 21.557501 | 20.105001 | 21.360001 |
RCL | 2002-05-16 | 23.42 | 23.719999 | 23.42 | 23.68 | 17.751448 | 227,600 | 23.56 | 23.411104 | 23.719999 | 23.411104 | 23.366 | 23.121 | 22.4502 | 0.563503 | 23.293879 | 22.893129 | 22.017268 | 0.399999 | 0.609579 | 0.576001 | 21.959992 | up | 23.293879 | 22.893129 | 0.40075 | 0.441383 | -0.040633 | 24.248006 | 21.993994 | 58.520177 | 23.25 | 22.64 | 21.7825 | 20.105001 | 20.5 |
RCL | 2002-05-17 | 23.780001 | 24.200001 | 23.26 | 23.969999 | 17.968843 | 348,400 | 23.8025 | 23.485552 | 24.200001 | 23.26 | 23.5 | 23.1995 | 22.5216 | 0.567121 | 23.397897 | 22.972897 | 22.093846 | 0.940001 | 0.63318 | 0.612401 | 21.959992 | up | 23.397897 | 22.972897 | 0.425 | 0.438106 | -0.013106 | 24.333741 | 22.065258 | 60.878494 | 23.450001 | 22.64 | 21.7325 | 20.105001 | 19.959999 |
RCL | 2002-05-20 | 23.9 | 24.299999 | 23.65 | 24.09 | 18.058798 | 460,300 | 23.985 | 23.644026 | 24.299999 | 23.644026 | 23.732 | 23.301 | 22.5622 | 0.533083 | 23.504374 | 23.055646 | 22.172126 | 0.649999 | 0.634382 | 0.616161 | 22.126517 | up | 23.504374 | 23.055646 | 0.448729 | 0.440231 | 0.008498 | 24.367166 | 22.234834 | 61.845185 | 23.585 | 22.64 | 21.9 | 20.105001 | 19.700001 |
RCL | 2002-05-21 | 24 | 24.030001 | 23.65 | 23.65 | 17.728962 | 1,257,900 | 23.8325 | 23.814513 | 24.030001 | 23.65 | 23.742 | 23.3825 | 22.5932 | 0.444106 | 23.526778 | 23.099672 | 22.230082 | 0.44 | 0.620497 | 0.598545 | 22.126517 | up | 23.526778 | 23.099672 | 0.427107 | 0.437606 | -0.010499 | 24.270712 | 22.494288 | 56.347276 | 23.585 | 22.64 | 21.975 | 20.105001 | 19.950001 |
RCL | 2002-05-22 | 23.5 | 23.51 | 22.34 | 23.200001 | 17.391615 | 1,660,700 | 23.1375 | 23.823507 | 23.823507 | 22.34 | 23.718 | 23.405 | 22.6302 | 0.421182 | 23.476505 | 23.107104 | 22.268118 | 1.31 | 0.669747 | 0.66969 | 22.126517 | up | 23.476505 | 23.107104 | 0.369401 | 0.423965 | -0.054564 | 24.247365 | 22.562635 | 51.322222 | 23.32 | 22.64 | 21.975 | 20.105001 | 19.5 |
RCL | 2002-05-23 | 23.370001 | 23.370001 | 22.83 | 23.15 | 17.354132 | 448,100 | 23.180001 | 23.480503 | 23.480503 | 22.83 | 23.612 | 23.425 | 22.6682 | 0.39726 | 23.426273 | 23.110281 | 22.302702 | 0.540001 | 0.66048 | 0.656721 | 22.126517 | up | 23.426273 | 23.110281 | 0.315992 | 0.40237 | -0.086378 | 24.21952 | 22.63048 | 50.780328 | 23.32 | 22.64 | 21.975 | 20.105001 | 19.969999 |
RCL | 2002-05-24 | 23.049999 | 23.09 | 22.809999 | 22.860001 | 17.136738 | 224,800 | 22.9525 | 23.330252 | 23.330252 | 22.809999 | 23.39 | 23.423 | 22.7054 | 0.400133 | 23.339155 | 23.091742 | 22.324557 | 0.340001 | 0.637589 | 0.625049 | 22.126517 | up | 23.339155 | 23.091742 | 0.247413 | 0.371379 | -0.123966 | 24.223265 | 22.622735 | 47.638582 | 23.32 | 23.075 | 21.975 | 20.105001 | 19.52 |
RCL | 2002-05-28 | 23.1 | 23.23 | 22.65 | 22.92 | 17.181723 | 296,600 | 22.975 | 23.141376 | 23.23 | 22.65 | 23.156 | 23.413 | 22.7038 | 0.410469 | 23.274669 | 23.07902 | 22.347907 | 0.58 | 0.633475 | 0.620544 | 22.126517 | up | 23.274669 | 23.07902 | 0.195649 | 0.336233 | -0.140584 | 24.233939 | 22.592061 | 48.350571 | 23.32 | 23.075 | 22.05 | 20.105001 | 19.6 |
RCL | 2002-05-29 | 22.5 | 22.82 | 22.25 | 22.25 | 16.679461 | 530,500 | 22.455 | 23.058188 | 23.058188 | 22.25 | 22.876 | 23.346 | 22.6798 | 0.48301 | 23.117028 | 23.017611 | 22.344068 | 0.67 | 0.636084 | 0.62549 | 22.126517 | up | 23.117028 | 23.017611 | 0.099417 | 0.28887 | -0.189453 | 24.31202 | 22.37998 | 41.555342 | 23.275 | 23.115 | 22.05 | 20.105001 | 20.5 |
RCL | 2002-05-30 | 22.25 | 22.41 | 22.02 | 22.309999 | 16.724438 | 759,300 | 22.2475 | 22.756594 | 22.756594 | 22.02 | 22.698 | 23.255 | 22.652 | 0.498719 | 22.99287 | 22.965196 | 22.342732 | 0.39 | 0.618507 | 0.601941 | 22.126517 | up | 22.99287 | 22.965196 | 0.027674 | 0.236631 | -0.208957 | 24.252439 | 22.257561 | 42.336888 | 23.16 | 23.2 | 22.05 | 20.105001 | 20.18 |
RCL | 2002-05-31 | 22.540001 | 22.99 | 22.299999 | 22.51 | 16.874367 | 634,600 | 22.585 | 22.502047 | 22.99 | 22.299999 | 22.57 | 23.1905 | 22.6408 | 0.507859 | 22.918582 | 22.931477 | 22.349291 | 0.690001 | 0.623613 | 0.610747 | 22.126517 | up | 22.918582 | 22.931477 | -0.012895 | 0.186725 | -0.199621 | 24.206218 | 22.174782 | 44.978186 | 23.16 | 23.2 | 22.140001 | 20.105001 | 19.85 |
RCL | 2002-06-03 | 22.52 | 22.98 | 22.370001 | 22.5 | 16.964846 | 816,000 | 22.5925 | 22.543523 | 22.98 | 22.370001 | 22.498 | 23.1525 | 22.628 | 0.530321 | 22.854185 | 22.899516 | 22.355201 | 0.609999 | 0.622641 | 0.610672 | 22.126517 | up | 22.854185 | 22.899516 | -0.045331 | 0.140314 | -0.185645 | 24.213143 | 22.091857 | 44.867523 | 23.025001 | 23.2 | 22.115 | 20.105001 | 19.68 |
RCL | 2002-06-04 | 22.290001 | 22.32 | 21.92 | 21.950001 | 16.550152 | 563,600 | 22.120001 | 22.568012 | 22.568012 | 21.92 | 22.304 | 23.102 | 22.6204 | 0.593895 | 22.71508 | 22.829182 | 22.339311 | 0.58 | 0.619595 | 0.607605 | 23.942815 | down | 22.71508 | 22.829182 | -0.114102 | 0.089431 | -0.203533 | 24.28979 | 21.91421 | 39.160647 | 22.715 | 23.15 | 22.1225 | 20.105001 | 19.73 |
RCL | 2002-06-05 | 21.9 | 22.530001 | 21.780001 | 22.530001 | 16.987471 | 423,500 | 22.185001 | 22.344006 | 22.530001 | 21.780001 | 22.36 | 23.089 | 22.633 | 0.603846 | 22.686606 | 22.80702 | 22.346789 | 0.75 | 0.62891 | 0.621844 | 23.942815 | down | 22.686606 | 22.80702 | -0.120414 | 0.047462 | -0.167876 | 24.296693 | 21.881307 | 46.839651 | 22.575001 | 23.08 | 21.970001 | 20.105001 | 19.530001 |
RCL | 2002-06-06 | 22.25 | 22.58 | 22.15 | 22.18 | 16.723572 | 956,900 | 22.29 | 22.264503 | 22.58 | 22.15 | 22.334 | 23.0175 | 22.6412 | 0.623258 | 22.608667 | 22.760574 | 22.340249 | 0.43 | 0.614702 | 0.60266 | 23.942815 | down | 22.608667 | 22.760574 | -0.151908 | 0.007588 | -0.159496 | 24.264017 | 21.770983 | 43.28888 | 22.505001 | 23.08 | 22.225001 | 20.105001 | 19.049999 |
RCL | 2002-06-07 | 21.969999 | 22.309999 | 21.700001 | 22.02 | 16.60293 | 482,300 | 22 | 22.277252 | 22.309999 | 21.700001 | 22.236 | 22.946 | 22.6444 | 0.652375 | 22.518102 | 22.705717 | 22.32769 | 0.609998 | 0.614366 | 0.603394 | 23.815181 | down | 22.518102 | 22.705717 | -0.187614 | -0.031453 | -0.156162 | 24.250751 | 21.64125 | 41.731453 | 22.465001 | 23 | 22.7825 | 20.32 | 19 |
RCL | 2002-06-10 | 22.370001 | 22.719999 | 22.15 | 22.4 | 16.889444 | 611,100 | 22.41 | 22.138626 | 22.719999 | 22.138626 | 22.216 | 22.901 | 22.6414 | 0.65769 | 22.499933 | 22.683071 | 22.330525 | 0.699999 | 0.620483 | 0.613054 | 23.815181 | down | 22.499933 | 22.683071 | -0.183138 | -0.06179 | -0.121349 | 24.216381 | 21.585619 | 46.641477 | 22.345001 | 23 | 22.7825 | 20.32 | 19.299999 |
RCL | 2002-06-11 | 22.450001 | 22.5 | 22.200001 | 22.24 | 16.768812 | 557,300 | 22.347501 | 22.274313 | 22.5 | 22.200001 | 22.274 | 22.8665 | 22.6462 | 0.673985 | 22.459943 | 22.650251 | 22.326975 | 0.299999 | 0.597591 | 0.581749 | 23.815181 | down | 22.459943 | 22.650251 | -0.190308 | -0.087493 | -0.102815 | 24.214469 | 21.518531 | 44.924921 | 22.345001 | 23 | 22.8025 | 20.32 | 19.200001 |
RCL | 2002-06-12 | 22.24 | 22.24 | 21.469999 | 21.93 | 16.535072 | 487,400 | 21.97 | 22.310907 | 22.310907 | 21.469999 | 22.154 | 22.783 | 22.6526 | 0.681732 | 22.378413 | 22.596899 | 22.311408 | 0.770001 | 0.609906 | 0.600574 | 23.656721 | down | 22.378413 | 22.596899 | -0.218486 | -0.113692 | -0.104794 | 24.146465 | 21.419536 | 41.721104 | 22.23 | 22.884999 | 22.937499 | 20.32 | 18.950001 |
RCL | 2002-06-13 | 21.68 | 21.68 | 20.870001 | 21.24 | 16.014812 | 1,069,900 | 21.3675 | 22.140453 | 22.140453 | 20.870001 | 21.966 | 22.679 | 22.6508 | 0.750669 | 22.203273 | 22.496388 | 22.269392 | 1.059999 | 0.642055 | 0.646516 | 23.21455 | down | 22.203273 | 22.496388 | -0.293115 | -0.149576 | -0.143539 | 24.180338 | 21.177662 | 35.630332 | 21.925001 | 22.585 | 22.94 | 20.32 | 18.059999 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.