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 | 2008-05-30 | 29.66 | 29.860001 | 29.299999 | 29.719999 | 24.707294 | 2,259,200 | 29.635 | 29.307597 | 29.860001 | 29.299999 | 29.026 | 30.299 | 32.0734 | 1.373198 | 29.67696 | 30.545891 | 31.797426 | 0.560002 | 1.260137 | 1.231783 | 31.249509 | down | 29.67696 | 30.545891 | -0.868931 | -0.905502 | 0.036572 | 33.045395 | 27.552604 | 45.68448 | 29.35 | 30.329999 | 33.3325 | 35.384999 | 23.299999 |
RCL | 2008-06-02 | 29.75 | 30.74 | 29.75 | 30.41 | 25.280933 | 3,526,400 | 30.1625 | 29.471298 | 30.74 | 29.471298 | 29.662 | 30.219 | 31.9866 | 1.313584 | 29.789735 | 30.535825 | 31.743017 | 1.020001 | 1.242984 | 1.210605 | 31.249509 | down | 29.789735 | 30.535825 | -0.746089 | -0.87362 | 0.127531 | 32.846169 | 27.591831 | 49.115064 | 28.945 | 30.329999 | 32.915001 | 35.33 | 21.34 |
RCL | 2008-06-03 | 30.32 | 30.35 | 28.719999 | 28.99 | 24.100426 | 3,447,600 | 29.595 | 29.816899 | 30.35 | 28.719999 | 29.806 | 30.067 | 31.8638 | 1.268095 | 29.666699 | 30.421319 | 31.635056 | 1.690001 | 1.274914 | 1.258545 | 31.249509 | down | 29.666699 | 30.421319 | -0.75462 | -0.84982 | 0.0952 | 32.603189 | 27.53081 | 43.084128 | 28.81 | 30.329999 | 32.915001 | 35.33 | 20.450001 |
RCL | 2008-06-04 | 28.85 | 29.450001 | 28.16 | 28.42 | 23.749449 | 3,242,500 | 28.72 | 29.705949 | 29.705949 | 28.16 | 29.472 | 29.898 | 31.7202 | 1.250081 | 29.474899 | 30.273073 | 31.508975 | 1.290001 | 1.275992 | 1.26169 | 31.249509 | down | 29.474899 | 30.273073 | -0.798174 | -0.839491 | 0.041317 | 32.398161 | 27.397839 | 40.912444 | 28.81 | 30.329999 | 32.915001 | 35.33 | 19.940001 |
RCL | 2008-06-05 | 28.620001 | 29.209999 | 28.459999 | 28.74 | 24.016863 | 2,238,900 | 28.7575 | 29.212975 | 29.212975 | 28.459999 | 29.256 | 29.783 | 31.615 | 1.245278 | 29.361838 | 30.159512 | 31.400388 | 0.789999 | 1.241278 | 1.214521 | 31.249509 | down | 29.361838 | 30.159512 | -0.797674 | -0.831127 | 0.033453 | 32.273555 | 27.292444 | 42.659866 | 28.81 | 30.329999 | 32.847501 | 35.33 | 19.77 |
RCL | 2008-06-06 | 28.17 | 28.17 | 27.27 | 27.4 | 22.897074 | 2,933,400 | 27.7525 | 28.985237 | 28.985237 | 27.27 | 28.792 | 29.6005 | 31.5008 | 1.315313 | 29.060017 | 29.955104 | 31.24351 | 1.47 | 1.257615 | 1.240069 | 31.249509 | down | 29.060017 | 29.955104 | -0.895087 | -0.843919 | -0.051168 | 32.231125 | 26.969875 | 37.640012 | 29.005 | 30.329999 | 32.837501 | 34.845002 | 20.08 |
RCL | 2008-06-09 | 27.66 | 27.84 | 27.18 | 27.450001 | 22.938864 | 2,591,000 | 27.5325 | 28.368869 | 28.368869 | 27.18 | 28.2 | 29.435 | 31.4018 | 1.368889 | 28.812322 | 29.769541 | 31.094745 | 0.66 | 1.214928 | 1.182062 | 31.056186 | down | 28.812322 | 29.769541 | -0.957219 | -0.866579 | -0.09064 | 32.172778 | 26.697221 | 37.933498 | 28.96 | 30.329999 | 32.765001 | 34.625 | 22.190001 |
RCL | 2008-06-10 | 27.040001 | 27.75 | 26.799999 | 27.299999 | 22.813513 | 1,386,900 | 27.2225 | 27.950684 | 27.950684 | 26.799999 | 27.862 | 29.242 | 31.2898 | 1.384898 | 28.579657 | 29.586612 | 30.945931 | 0.950001 | 1.196005 | 1.158856 | 30.751567 | down | 28.579657 | 29.586612 | -1.006955 | -0.894654 | -0.1123 | 32.011796 | 26.472203 | 37.36536 | 28.77 | 29.67 | 32.495 | 34.405001 | 24.57 |
RCL | 2008-06-11 | 26.74 | 27 | 26.129999 | 26.26 | 21.944429 | 2,558,100 | 26.5325 | 27.586592 | 27.586592 | 26.129999 | 27.43 | 29.0395 | 31.098 | 1.510882 | 28.222787 | 29.340196 | 30.762169 | 1.17 | 1.194148 | 1.15997 | 30.044911 | down | 28.222787 | 29.340196 | -1.117409 | -0.939205 | -0.178204 | 32.061263 | 26.017737 | 33.607135 | 28.435 | 29.335 | 32.495 | 34.405001 | 24.110001 |
RCL | 2008-06-12 | 26.66 | 26.940001 | 26.27 | 26.57 | 22.203482 | 2,468,400 | 26.61 | 27.059546 | 27.059546 | 26.27 | 26.996 | 28.8275 | 30.9354 | 1.546428 | 27.968512 | 29.134996 | 30.597771 | 0.680001 | 1.157423 | 1.111973 | 29.940921 | down | 27.968512 | 29.134996 | -1.166485 | -0.984661 | -0.181823 | 31.920357 | 25.734643 | 35.683712 | 28.435 | 29.335 | 32.495 | 34.405001 | 22.700001 |
RCL | 2008-06-13 | 26.9 | 27.07 | 26.129999 | 26.57 | 22.203482 | 1,737,100 | 26.6675 | 26.834773 | 27.07 | 26.129999 | 26.83 | 28.579 | 30.7664 | 1.485739 | 27.753356 | 28.944997 | 30.439819 | 0.940001 | 1.141893 | 1.094776 | 29.884328 | down | 27.753356 | 28.944997 | -1.191641 | -1.026057 | -0.165583 | 31.550478 | 25.607522 | 35.683712 | 28.24 | 28.975 | 32.5875 | 34.405001 | 26.74 |
RCL | 2008-06-16 | 26.34 | 26.34 | 25.370001 | 25.43 | 21.25083 | 3,779,600 | 25.87 | 26.751136 | 26.751136 | 25.370001 | 26.426 | 28.3135 | 30.5916 | 1.552205 | 27.395917 | 28.684626 | 30.243355 | 1.199999 | 1.146043 | 1.105298 | 29.170896 | down | 27.395917 | 28.684626 | -1.28871 | -1.078588 | -0.210122 | 31.417909 | 25.20909 | 31.483918 | 27.410001 | 28.595001 | 32.4825 | 34.405001 | 27.469999 |
RCL | 2008-06-17 | 25.84 | 25.98 | 25.4 | 25.67 | 21.451385 | 3,274,100 | 25.7225 | 26.310568 | 26.310568 | 25.4 | 26.1 | 28.0355 | 30.4194 | 1.499366 | 27.130391 | 28.461321 | 30.064008 | 0.58 | 1.105611 | 1.052769 | 28.848306 | down | 27.130391 | 28.461321 | -1.33093 | -1.129056 | -0.201874 | 31.034233 | 25.036767 | 33.264676 | 27.29 | 28.595001 | 32.375 | 34.405001 | 25.75 |
RCL | 2008-06-18 | 25.16 | 25.42 | 24.75 | 25.290001 | 21.133835 | 4,264,400 | 25.155 | 26.016534 | 26.016534 | 24.75 | 25.906 | 27.808 | 30.2554 | 1.555302 | 26.847254 | 28.226408 | 29.876792 | 0.92 | 1.092353 | 1.039492 | 28.203475 | down | 26.847254 | 28.226408 | -1.379154 | -1.179076 | -0.200078 | 30.918604 | 24.697396 | 31.853051 | 26.46 | 28.285 | 32.375 | 33.855 | 26 |
RCL | 2008-06-19 | 24.559999 | 26.43 | 24.540001 | 26.290001 | 21.9695 | 3,564,500 | 25.455 | 25.585767 | 26.43 | 24.540001 | 25.85 | 27.72 | 30.1312 | 1.590286 | 26.761523 | 28.082971 | 29.736134 | 1.889999 | 1.149328 | 1.124542 | 28.203475 | down | 26.761523 | 28.082971 | -1.321448 | -1.20755 | -0.113898 | 30.900572 | 24.539428 | 39.168886 | 26.190001 | 28.180001 | 32.252501 | 33.270001 | 24.35 |
RCL | 2008-06-20 | 25.58 | 25.77 | 24.67 | 24.889999 | 20.799578 | 3,952,600 | 25.2275 | 25.520384 | 25.77 | 24.67 | 25.514 | 27.5405 | 29.9684 | 1.698886 | 26.473596 | 27.846454 | 29.546089 | 1.620001 | 1.182948 | 1.174088 | 28.203475 | down | 26.473596 | 27.846454 | -1.372858 | -1.240612 | -0.132246 | 30.938273 | 24.142727 | 33.71232 | 26.145001 | 28.180001 | 32.252501 | 33.255001 | 26.18 |
RCL | 2008-06-23 | 24.969999 | 25.01 | 24.030001 | 24.25 | 20.264751 | 2,394,900 | 24.565 | 25.373942 | 25.373942 | 24.030001 | 25.278 | 27.3915 | 29.8088 | 1.851387 | 26.131504 | 27.58005 | 29.338399 | 0.979999 | 1.168451 | 1.154679 | 27.984039 | down | 26.131504 | 27.58005 | -1.448546 | -1.282199 | -0.166347 | 31.094274 | 23.688726 | 31.548634 | 25.550001 | 27.925001 | 31.942501 | 33.255001 | 25.700001 |
RCL | 2008-06-24 | 24.07 | 24.280001 | 23.559999 | 23.719999 | 19.821857 | 3,174,400 | 23.9075 | 24.969471 | 24.969471 | 23.559999 | 24.888 | 27.164 | 29.6472 | 2.010474 | 25.760504 | 27.29412 | 29.11807 | 0.720002 | 1.136419 | 1.111212 | 27.253635 | down | 25.760504 | 27.29412 | -1.533617 | -1.332482 | -0.201135 | 31.184947 | 23.143053 | 29.840605 | 25.315 | 27.69 | 31.942501 | 33.255001 | 25.48 |
RCL | 2008-06-25 | 24.139999 | 25.35 | 23.950001 | 25.129999 | 21.00013 | 3,715,600 | 24.6425 | 24.438485 | 25.35 | 23.950001 | 24.856 | 26.916 | 29.5174 | 1.935046 | 25.663503 | 27.133815 | 28.961675 | 1.630001 | 1.171675 | 1.163091 | 27.253635 | down | 25.663503 | 27.133815 | -1.470312 | -1.360048 | -0.110264 | 30.786093 | 23.045907 | 39.261756 | 25.315 | 27.285 | 31.942501 | 33.165001 | 25.24 |
RCL | 2008-06-26 | 24.33 | 24.51 | 23.219999 | 23.35 | 19.512661 | 4,270,800 | 23.8525 | 24.540493 | 24.540493 | 23.219999 | 24.267999 | 26.5925 | 29.3192 | 1.964605 | 25.307579 | 26.853533 | 28.741609 | 1.91 | 1.224413 | 1.237782 | 27.253635 | down | 25.307579 | 26.853533 | -1.545953 | -1.397229 | -0.148724 | 30.52171 | 22.66329 | 33.200672 | 24.825 | 26.98 | 31.3125 | 32.715 | 26.360001 |
RCL | 2008-06-27 | 23.18 | 23.280001 | 22.379999 | 22.450001 | 18.760563 | 4,444,100 | 22.8225 | 24.196496 | 24.196496 | 22.379999 | 23.78 | 26.229 | 29.1018 | 2.027056 | 24.867952 | 26.527345 | 28.49488 | 0.970001 | 1.20624 | 1.211003 | 26.46301 | down | 24.867952 | 26.527345 | -1.659393 | -1.449662 | -0.209731 | 30.283112 | 22.174888 | 30.626241 | 24.405 | 26.56 | 30.672501 | 32.075001 | 29.030001 |
RCL | 2008-06-30 | 22.4 | 23.120001 | 22.15 | 22.469999 | 18.777275 | 1,860,100 | 22.535 | 23.509498 | 23.509498 | 22.15 | 23.424 | 25.832 | 28.8572 | 1.940799 | 24.499036 | 26.226801 | 28.25861 | 0.970001 | 1.189366 | 1.186903 | 26.19571 | down | 24.499036 | 26.226801 | -1.727765 | -1.505283 | -0.222482 | 29.713598 | 21.950402 | 30.754726 | 24.29 | 26.445 | 30.672501 | 32.075001 | 28.389999 |
RCL | 2008-07-01 | 21.77 | 22.219999 | 21.219999 | 21.91 | 18.309315 | 2,892,300 | 21.78 | 23.022249 | 23.022249 | 21.219999 | 23.062 | 25.478 | 28.6258 | 1.979768 | 24.100723 | 25.907038 | 28.009645 | 1.25 | 1.193697 | 1.193213 | 25.299638 | down | 24.100723 | 25.907038 | -1.806315 | -1.565489 | -0.240826 | 29.437535 | 21.518464 | 29.127858 | 23.825 | 25.98 | 30.1825 | 31.585 | 27.110001 |
RCL | 2008-07-02 | 22.58 | 22.58 | 21.58 | 21.59 | 18.041891 | 2,312,800 | 22.0825 | 22.401124 | 22.58 | 21.58 | 22.354 | 25.1365 | 28.413 | 2.033908 | 23.714458 | 25.587257 | 27.757894 | 1 | 1.179862 | 1.173892 | 25.299638 | down | 23.714458 | 25.587257 | -1.8728 | -1.626951 | -0.245848 | 29.204316 | 21.068684 | 28.209559 | 23.495 | 25.98 | 30.11 | 31.585 | 28.98 |
RCL | 2008-07-03 | 21.790001 | 22 | 21.459999 | 21.57 | 18.025177 | 1,425,100 | 21.705 | 22.241812 | 22.241812 | 21.459999 | 21.998 | 24.778 | 28.1894 | 1.996881 | 23.384541 | 25.289683 | 27.515231 | 0.540001 | 1.134157 | 1.110503 | 25.061507 | down | 23.384541 | 25.289683 | -1.905141 | -1.682589 | -0.222552 | 28.771762 | 20.784238 | 28.149825 | 23.285 | 25.98 | 29.839999 | 31.585 | 29.4 |
RCL | 2008-07-07 | 22.34 | 22.41 | 21.35 | 22.030001 | 18.409588 | 2,159,900 | 22.0325 | 21.973406 | 22.41 | 21.35 | 21.914 | 24.5095 | 27.9982 | 1.986771 | 23.17615 | 25.048225 | 27.300124 | 1.06 | 1.12886 | 1.105452 | 25.061507 | down | 23.17615 | 25.048225 | -1.872074 | -1.720486 | -0.151588 | 28.483041 | 20.535959 | 31.730462 | 23.285 | 25.98 | 29.839999 | 31.585 | 28.629999 |
RCL | 2008-07-08 | 22.620001 | 23.370001 | 21.85 | 23.299999 | 19.470873 | 3,755,000 | 22.785 | 22.002953 | 23.370001 | 21.85 | 22.08 | 24.302 | 27.8348 | 1.877192 | 23.195204 | 24.918727 | 27.143257 | 1.520001 | 1.156799 | 1.146907 | 25.061507 | down | 23.195204 | 24.918727 | -1.723523 | -1.721094 | -0.002429 | 28.056383 | 20.547617 | 40.540586 | 23.285 | 25.98 | 29.839999 | 31.585 | 28.040001 |
RCL | 2008-07-09 | 23.57 | 23.6 | 21.190001 | 21.34 | 17.832987 | 3,273,300 | 22.425 | 22.393977 | 23.6 | 21.190001 | 21.966 | 24.004 | 27.6384 | 1.849075 | 22.909788 | 24.653636 | 26.915678 | 2.409999 | 1.246313 | 1.273216 | 25.061507 | down | 22.909788 | 24.653636 | -1.743848 | -1.725644 | -0.018203 | 27.70215 | 20.30585 | 33.380946 | 22.850001 | 25.770001 | 29.637499 | 31.585 | 29.25 |
RCL | 2008-07-10 | 21.35 | 21.540001 | 20.040001 | 20.450001 | 17.089243 | 3,325,500 | 20.845001 | 22.409488 | 22.409488 | 20.040001 | 21.738 | 23.7135 | 27.4062 | 1.930586 | 22.531359 | 24.342255 | 26.662122 | 1.5 | 1.264434 | 1.295895 | 24.677685 | down | 22.531359 | 24.342255 | -1.810896 | -1.742695 | -0.068201 | 27.574671 | 19.852329 | 30.727295 | 21.820001 | 24.745001 | 29.569999 | 31.585 | 29.219999 |
RCL | 2008-07-11 | 20.23 | 20.370001 | 19.42 | 19.940001 | 16.663059 | 2,429,900 | 19.990001 | 21.627245 | 21.627245 | 19.42 | 21.412 | 23.382 | 27.167 | 1.982793 | 22.132689 | 24.016162 | 26.398509 | 1.030001 | 1.247688 | 1.269305 | 23.702917 | down | 22.132689 | 24.016162 | -1.883474 | -1.770851 | -0.112623 | 27.347586 | 19.416414 | 29.290366 | 21.51 | 24.315 | 29.569999 | 31.585 | 28.08 |
RCL | 2008-07-14 | 20.379999 | 20.51 | 19.700001 | 19.77 | 16.520996 | 1,766,200 | 20.09 | 20.808623 | 20.808623 | 19.700001 | 20.96 | 23.042 | 26.8986 | 1.99036 | 21.769198 | 23.701632 | 26.138568 | 0.809999 | 1.216425 | 1.223375 | 23.702917 | down | 21.769198 | 23.701632 | -1.932434 | -1.803167 | -0.129267 | 27.02272 | 19.061281 | 28.806782 | 21.51 | 23.795 | 29.569999 | 31.45 | 26.98 |
RCL | 2008-07-15 | 19.85 | 20.58 | 19.16 | 20.08 | 16.78005 | 3,656,000 | 19.9175 | 20.449311 | 20.58 | 19.16 | 20.316 | 22.7745 | 26.66 | 2.011923 | 21.509322 | 23.433363 | 25.900977 | 1.42 | 1.230966 | 1.243037 | 23.599112 | down | 21.509322 | 23.433363 | -1.924041 | -1.827342 | -0.096699 | 26.798347 | 18.750653 | 31.042531 | 21.38 | 23.5 | 29.6675 | 31.43 | 26.17 |
RCL | 2008-07-16 | 19.92 | 22.190001 | 19.66 | 22.190001 | 18.543297 | 4,216,000 | 20.990001 | 20.183406 | 22.190001 | 19.66 | 20.486001 | 22.6005 | 26.4632 | 1.895439 | 21.614041 | 23.341262 | 25.755448 | 2.530001 | 1.323754 | 1.371734 | 23.599112 | down | 21.614041 | 23.341262 | -1.727221 | -1.807318 | 0.080097 | 26.391378 | 18.809622 | 43.945766 | 21.38 | 23.455 | 29.645 | 31.43 | 25.790001 |
RCL | 2008-07-17 | 22.440001 | 25.139999 | 21.92 | 24.57 | 20.532162 | 6,114,000 | 23.5175 | 20.586703 | 25.139999 | 20.586703 | 21.31 | 22.5645 | 26.3186 | 1.84791 | 22.068804 | 23.43228 | 25.70896 | 3.219999 | 1.4592 | 1.55656 | 19.169279 | up | 22.068804 | 23.43228 | -1.363475 | -1.718549 | 0.355074 | 26.260321 | 18.868679 | 54.327129 | 22.15 | 23.115 | 29.22 | 31.39 | 26.93 |
RCL | 2008-07-18 | 24.34 | 24.52 | 23.459999 | 24.110001 | 20.147758 | 2,503,700 | 24.1075 | 22.052102 | 24.52 | 22.052102 | 22.144 | 22.4555 | 26.18 | 1.672569 | 22.382835 | 23.482481 | 25.646256 | 1.110001 | 1.434257 | 1.511904 | 19.454287 | up | 22.382835 | 23.482481 | -1.099647 | -1.594769 | 0.495122 | 25.800639 | 19.110361 | 52.310618 | 22.15 | 23.115 | 28.885 | 31.055 | 26.26 |
RCL | 2008-07-21 | 23.58 | 23.889999 | 22.43 | 22.700001 | 18.969479 | 3,359,900 | 23.15 | 23.079801 | 23.889999 | 22.43 | 22.730001 | 22.346 | 26.013 | 1.573556 | 22.431629 | 23.42452 | 25.530717 | 1.680001 | 1.451811 | 1.528714 | 19.454287 | up | 22.431629 | 23.42452 | -0.99289 | -1.474393 | 0.481503 | 25.493111 | 19.198889 | 46.600778 | 22.15 | 23.115 | 28.885 | 31.055 | 25.83 |
RCL | 2008-07-22 | 22.280001 | 27.09 | 22.07 | 26.74 | 22.345549 | 9,435,600 | 24.545 | 23.1149 | 27.09 | 22.07 | 24.062001 | 22.4705 | 25.9326 | 1.812493 | 23.094456 | 23.670111 | 25.578139 | 5.02 | 1.706681 | 1.877843 | 19.454287 | up | 23.094456 | 23.670111 | -0.575655 | -1.294645 | 0.71899 | 26.095486 | 18.845514 | 60.054647 | 23.125 | 23.125 | 28.6075 | 30.899999 | 26.1 |
RCL | 2008-07-23 | 26.290001 | 28.75 | 26.23 | 27.469999 | 22.95557 | 9,408,400 | 27.185 | 23.82995 | 28.75 | 23.82995 | 25.118 | 22.658 | 25.8588 | 2.11695 | 23.767616 | 23.951584 | 25.65233 | 2.52 | 1.764775 | 1.942058 | 21.663825 | up | 23.767616 | 23.951584 | -0.183968 | -1.07251 | 0.888542 | 26.891901 | 18.424099 | 61.921531 | 23.955 | 23.955 | 28.002501 | 30.260002 | 27.23 |
RCL | 2008-07-24 | 26.860001 | 27.040001 | 25.389999 | 25.75 | 21.51824 | 2,954,600 | 26.26 | 25.507475 | 27.040001 | 25.389999 | 25.354 | 22.689 | 25.7676 | 2.159173 | 24.072598 | 24.0848 | 25.65616 | 2.08 | 1.787292 | 1.955852 | 21.663825 | up | 24.072598 | 24.0848 | -0.012202 | -0.860448 | 0.848247 | 27.007347 | 18.370654 | 55.356857 | 23.955 | 23.955 | 27.9425 | 30.260002 | 27.18 |
RCL | 2008-07-25 | 25.82 | 26.780001 | 25.58 | 26 | 21.727158 | 3,300,100 | 26.045 | 25.883738 | 26.780001 | 25.58 | 25.732 | 22.8215 | 25.6714 | 2.279811 | 24.369122 | 24.226667 | 25.669644 | 1.200001 | 1.745342 | 1.880267 | 21.663825 | up | 24.369122 | 24.226667 | 0.142455 | -0.659868 | 0.802323 | 27.381122 | 18.261878 | 56.085601 | 23.955 | 23.955 | 27.3725 | 29.950001 | 28.77 |
RCL | 2008-07-28 | 25.67 | 25.959999 | 24.35 | 24.35 | 20.348316 | 2,034,000 | 25.0825 | 25.964369 | 25.964369 | 24.35 | 26.062 | 22.9165 | 25.5276 | 2.302985 | 24.36618 | 24.235802 | 25.617893 | 1.65 | 1.738532 | 1.857241 | 21.663825 | up | 24.36618 | 24.235802 | 0.130377 | -0.501819 | 0.632196 | 27.52247 | 18.310531 | 50.254822 | 24.205 | 23.955 | 27.185001 | 29.845002 | 29.51 |
RCL | 2008-07-29 | 24.889999 | 26.76 | 24.709999 | 26.18 | 21.877581 | 3,219,800 | 25.635 | 25.523434 | 26.76 | 24.709999 | 25.95 | 23.102 | 25.4364 | 2.411965 | 24.645229 | 24.379817 | 25.639937 | 2.41 | 1.786494 | 1.912517 | 21.663825 | up | 24.645229 | 24.379817 | 0.265412 | -0.348373 | 0.613784 | 27.92593 | 18.278071 | 55.749533 | 25.335 | 23.955 | 27.162501 | 29.845002 | 28.299999 |
RCL | 2008-07-30 | 26.18 | 26.700001 | 25.09 | 25.700001 | 21.476461 | 3,036,400 | 25.917501 | 25.579217 | 26.700001 | 25.09 | 25.596 | 23.2915 | 25.3258 | 2.461754 | 24.807502 | 24.477609 | 25.642292 | 1.610001 | 1.773887 | 1.882265 | 21.663825 | up | 24.807502 | 24.477609 | 0.329893 | -0.212719 | 0.542613 | 28.215009 | 18.367992 | 54.062725 | 25.41 | 23.955 | 26.737501 | 29.590002 | 28.629999 |
RCL | 2008-07-31 | 25.389999 | 26.1 | 25.139999 | 25.48 | 21.292612 | 3,091,500 | 25.5275 | 25.748359 | 26.1 | 25.139999 | 25.542 | 23.486 | 25.2386 | 2.473887 | 24.910963 | 24.55186 | 25.635928 | 0.960001 | 1.715753 | 1.790039 | 21.663825 | up | 24.910963 | 24.55186 | 0.359103 | -0.098355 | 0.457458 | 28.433775 | 18.538225 | 53.267201 | 25.41 | 23.955 | 26.5025 | 29.355001 | 28.459999 |
RCL | 2008-08-01 | 26.120001 | 26.190001 | 25 | 25.24 | 21.092056 | 1,703,800 | 25.637501 | 25.637929 | 26.190001 | 25 | 25.39 | 23.6695 | 25.1824 | 2.460362 | 24.961584 | 24.602833 | 25.620401 | 1.190001 | 1.678199 | 1.730035 | 21.663825 | up | 24.961584 | 24.602833 | 0.358751 | -0.006934 | 0.365685 | 28.590225 | 18.748776 | 52.362004 | 25.41 | 23.955 | 26.3 | 29.355001 | 28.290001 |
RCL | 2008-08-04 | 26.02 | 26.41 | 25.33 | 26.360001 | 22.02799 | 2,730,300 | 26.03 | 25.637715 | 26.41 | 25.33 | 25.792 | 23.886 | 25.14 | 2.498712 | 25.176725 | 24.732994 | 25.649405 | 1.17 | 1.641899 | 1.674031 | 21.663825 | up | 25.176725 | 24.732994 | 0.443731 | 0.083199 | 0.360532 | 28.883424 | 18.888576 | 56.110329 | 26.55 | 23.955 | 25.9025 | 29.185001 | 27.120001 |
RCL | 2008-08-05 | 26.93 | 29.049999 | 26.870001 | 29.030001 | 24.259201 | 5,174,400 | 27.97 | 25.833858 | 29.049999 | 25.833858 | 26.362001 | 24.1725 | 25.176 | 2.744404 | 25.769537 | 25.051291 | 25.781978 | 2.689998 | 1.716763 | 1.775628 | 22.633116 | up | 25.769537 | 25.051291 | 0.718246 | 0.210209 | 0.508038 | 29.661309 | 18.683691 | 63.486271 | 26.7 | 24.105 | 25.4825 | 28.765001 | 27.49 |
RCL | 2008-08-06 | 28.200001 | 28.530001 | 27.379999 | 28.389999 | 23.724382 | 3,277,600 | 28.125 | 26.901929 | 28.530001 | 26.901929 | 26.9 | 24.525 | 25.1784 | 2.813337 | 26.172685 | 25.298602 | 25.884253 | 1.650002 | 1.711995 | 1.763065 | 22.665804 | up | 26.172685 | 25.298602 | 0.874083 | 0.342983 | 0.531099 | 30.151675 | 18.898326 | 60.846621 | 26.7 | 24.105 | 25.3675 | 28.650001 | 27.68 |
RCL | 2008-08-07 | 27.42 | 28.030001 | 26.99 | 27.110001 | 22.654736 | 2,751,300 | 27.387501 | 27.513464 | 28.030001 | 26.99 | 27.226 | 24.858 | 25.1188 | 2.69738 | 26.316887 | 25.43278 | 25.932321 | 1.399999 | 1.689709 | 1.726759 | 22.665804 | up | 26.316887 | 25.43278 | 0.884107 | 0.451208 | 0.432899 | 30.25276 | 19.463241 | 55.8455 | 26.7 | 24.105 | 24.9025 | 28.185001 | 27.290001 |
RCL | 2008-08-08 | 27.41 | 29.110001 | 27.25 | 28.98 | 24.217422 | 2,923,200 | 28.1875 | 27.450482 | 29.110001 | 27.25 | 27.974 | 25.31 | 25.102 | 2.584971 | 26.726597 | 25.695537 | 26.051838 | 2 | 1.711873 | 1.754083 | 22.917752 | up | 26.726597 | 25.695537 | 1.03106 | 0.567179 | 0.463881 | 30.479942 | 20.140059 | 60.901507 | 26.91 | 24.135001 | 24.7375 | 28.04 | 27.280001 |
RCL | 2008-08-11 | 28.379999 | 30.35 | 28.370001 | 29.4 | 24.568401 | 4,553,200 | 29.125 | 27.818991 | 30.35 | 27.818991 | 28.582 | 25.7915 | 25.0956 | 2.388118 | 27.13789 | 25.969942 | 26.183139 | 1.979999 | 1.731025 | 1.776674 | 24.029977 | up | 27.13789 | 25.969942 | 1.167948 | 0.687332 | 0.480616 | 30.567736 | 21.015264 | 61.955216 | 27.675 | 24.755 | 24.6325 | 27.499999 | 24.6 |
RCL | 2008-08-12 | 28.84 | 29.98 | 28.549999 | 28.629999 | 23.924942 | 4,364,300 | 29 | 28.471996 | 29.98 | 28.471996 | 28.502 | 26.219 | 25.06 | 2.053748 | 27.367445 | 26.166983 | 26.279094 | 1.430001 | 1.709523 | 1.742007 | 24.038978 | up | 27.367445 | 26.166983 | 1.200462 | 0.789958 | 0.410504 | 30.326497 | 22.111504 | 58.825172 | 27.675 | 24.755 | 24.6325 | 27.499999 | 25.309999 |
RCL | 2008-08-13 | 28.700001 | 28.860001 | 27.440001 | 28.040001 | 23.431902 | 4,688,600 | 28.260001 | 28.735998 | 28.860001 | 27.440001 | 28.432 | 26.5115 | 25.041 | 1.856877 | 27.470915 | 26.305725 | 26.348149 | 1.42 | 1.688843 | 1.709806 | 24.038978 | up | 27.470915 | 26.305725 | 1.16519 | 0.865005 | 0.300185 | 30.225254 | 22.797747 | 56.470981 | 27.675 | 24.755 | 24.6325 | 27.499999 | 25.940001 |
RCL | 2008-08-14 | 27.77 | 29.59 | 27.76 | 29.25 | 24.443048 | 2,376,600 | 28.5925 | 28.497999 | 29.59 | 27.76 | 28.86 | 26.7455 | 25.0576 | 1.89385 | 27.744621 | 26.523819 | 26.461947 | 1.83 | 1.698925 | 1.721826 | 24.038978 | up | 27.744621 | 26.523819 | 1.220801 | 0.936164 | 0.284637 | 30.5332 | 22.9578 | 60.006006 | 27.84 | 24.755 | 24.310001 | 27.485 | 23.700001 |
RCL | 2008-08-15 | 29.02 | 29.950001 | 28.83 | 29.219999 | 24.41798 | 2,438,100 | 29.255 | 28.54525 | 29.950001 | 28.54525 | 28.908 | 27.001 | 25.0672 | 1.864041 | 27.971602 | 26.723536 | 26.570106 | 1.120001 | 1.657574 | 1.661643 | 24.405071 | up | 27.971602 | 26.723536 | 1.248065 | 0.998544 | 0.249521 | 30.729083 | 23.272917 | 59.876168 | 28.610001 | 24.755 | 23.282501 | 26.91 | 23.639999 |
RCL | 2008-08-18 | 29.370001 | 29.370001 | 27.719999 | 28.08 | 23.465324 | 2,797,600 | 28.635 | 28.900125 | 29.370001 | 27.719999 | 28.644 | 27.27 | 25.0808 | 1.576752 | 27.988278 | 26.824015 | 26.629318 | 1.650002 | 1.657033 | 1.660479 | 24.405071 | up | 27.988278 | 26.824015 | 1.164263 | 1.031688 | 0.132575 | 30.423504 | 24.116496 | 55.005713 | 28.67 | 24.755 | 22.9125 | 26.6 | 23.389999 |
RCL | 2008-08-19 | 27.879999 | 28.09 | 26.799999 | 26.98 | 22.546104 | 2,233,400 | 27.4375 | 28.767563 | 28.767563 | 26.799999 | 28.314 | 27.282 | 25.0714 | 1.573416 | 27.833159 | 26.83557 | 26.64307 | 1.290001 | 1.630816 | 1.623431 | 24.405071 | up | 27.833159 | 26.83557 | 0.997589 | 1.024868 | -0.027279 | 30.428832 | 24.135168 | 50.718685 | 28.575 | 24.755 | 22.6525 | 26.6 | 22.639999 |
RCL | 2008-08-20 | 26.85 | 27.110001 | 25.73 | 26.17 | 21.869225 | 3,180,100 | 26.465 | 28.102531 | 28.102531 | 25.73 | 27.94 | 27.217 | 25.0488 | 1.591983 | 27.577288 | 26.786268 | 26.624518 | 1.380001 | 1.612901 | 1.599088 | 24.405071 | up | 27.577288 | 26.786268 | 0.79102 | 0.978099 | -0.187079 | 30.400967 | 24.033033 | 47.766465 | 28.04 | 25.005 | 22.44 | 26.47 | 21.48 |
RCL | 2008-08-21 | 25.790001 | 26.02 | 25.26 | 25.790001 | 21.55167 | 2,733,600 | 25.715001 | 27.283766 | 27.283766 | 25.26 | 27.248 | 27.219 | 25.0394 | 1.590067 | 27.302321 | 26.712471 | 26.591792 | 0.91 | 1.562694 | 1.530179 | 24.405071 | up | 27.302321 | 26.712471 | 0.58985 | 0.900449 | -0.310599 | 30.399135 | 24.038865 | 46.401887 | 27.805 | 26.135 | 22.4175 | 26.47 | 19.540001 |
RCL | 2008-08-22 | 26.540001 | 26.969999 | 25.99 | 26.93 | 22.504322 | 1,703,200 | 26.6075 | 26.499383 | 26.969999 | 25.99 | 26.79 | 27.2655 | 25.0466 | 1.565958 | 27.245041 | 26.728584 | 26.605055 | 1.179998 | 1.535358 | 1.495161 | 24.405071 | up | 27.245041 | 26.728584 | 0.516457 | 0.823651 | -0.307194 | 30.397417 | 24.133584 | 50.930772 | 27.62 | 26.21 | 22.6325 | 25.850001 | 20.75 |
RCL | 2008-08-25 | 26.57 | 26.860001 | 26.01 | 26.26 | 21.944429 | 2,453,400 | 26.425 | 26.553442 | 26.860001 | 26.01 | 26.426 | 27.361 | 25.0404 | 1.431245 | 27.093496 | 26.693874 | 26.591524 | 0.92 | 1.491404 | 1.437645 | 24.405071 | up | 27.093496 | 26.693874 | 0.399622 | 0.738845 | -0.339223 | 30.22349 | 24.498511 | 48.345236 | 27.605001 | 26.21 | 22.6325 | 25.850001 | 21.26 |
RCL | 2008-08-26 | 26.299999 | 26.610001 | 25.51 | 25.83 | 21.585091 | 1,335,400 | 26.0625 | 26.489221 | 26.610001 | 25.51 | 26.196 | 27.3435 | 25.0484 | 1.448481 | 26.899112 | 26.629883 | 26.56166 | 1.100001 | 1.463447 | 1.403881 | 24.405071 | up | 26.899112 | 26.629883 | 0.269229 | 0.644922 | -0.375693 | 30.240462 | 24.446538 | 46.706439 | 27.605001 | 26.21 | 22.6325 | 25.850001 | 20.27 |
RCL | 2008-08-27 | 25.57 | 26.52 | 25.35 | 26.1 | 21.810726 | 1,579,900 | 25.885 | 26.27586 | 26.52 | 25.35 | 26.182 | 27.3635 | 25.057 | 1.427199 | 26.776172 | 26.590633 | 26.543556 | 1.17 | 1.442486 | 1.380493 | 24.405071 | up | 26.776172 | 26.590633 | 0.185539 | 0.553045 | -0.367506 | 30.217898 | 24.509102 | 47.900657 | 27.605001 | 27.35 | 23.125 | 25.49 | 19.129999 |
RCL | 2008-08-28 | 26.309999 | 27.280001 | 26.200001 | 27.23 | 22.755014 | 1,427,000 | 26.755 | 26.08043 | 27.280001 | 26.08043 | 26.47 | 27.451 | 25.0958 | 1.357594 | 26.845991 | 26.637993 | 26.570475 | 1.180001 | 1.423737 | 1.360444 | 24.405071 | up | 26.845991 | 26.637993 | 0.207998 | 0.484036 | -0.276038 | 30.166188 | 24.735812 | 52.679851 | 27.315001 | 27.35 | 23.955 | 25.49 | 17.370001 |
RCL | 2008-08-29 | 26.459999 | 27.57 | 26.379999 | 27.18 | 22.713238 | 1,288,100 | 26.8975 | 26.417715 | 27.57 | 26.379999 | 26.52 | 27.548 | 25.1136 | 1.256874 | 26.897377 | 26.678142 | 26.594378 | 1.190001 | 1.407042 | 1.343399 | 24.405071 | up | 26.897377 | 26.678142 | 0.219235 | 0.431076 | -0.21184 | 30.061748 | 25.034252 | 52.45058 | 26.675 | 27.35 | 23.955 | 25.49 | 15.61 |
RCL | 2008-09-02 | 28.120001 | 29.9 | 28.120001 | 28.77 | 24.041939 | 6,466,800 | 28.727501 | 26.657607 | 29.9 | 26.657607 | 27.022 | 27.6685 | 25.1912 | 1.252502 | 27.185473 | 26.833094 | 26.679696 | 2.72 | 1.500825 | 1.481059 | 24.566822 | up | 27.185473 | 26.833094 | 0.352379 | 0.415336 | -0.062957 | 30.173503 | 25.163497 | 58.618298 | 27.58 | 27.35 | 23.955 | 25.49 | 15.29 |
RCL | 2008-09-03 | 28.299999 | 29.540001 | 28.25 | 29.51 | 24.660322 | 2,836,200 | 28.9 | 27.692554 | 29.540001 | 27.692554 | 27.758 | 27.6925 | 25.2964 | 1.284162 | 27.543093 | 27.031384 | 26.790689 | 1.290001 | 1.485766 | 1.461954 | 24.566822 | up | 27.543093 | 27.031384 | 0.511709 | 0.434611 | 0.077098 | 30.260824 | 25.124176 | 61.144407 | 27.58 | 27.53 | 24.08 | 25.49 | 14.76 |
RCL | 2008-09-04 | 28.52 | 28.77 | 28.18 | 28.299999 | 23.649172 | 2,527,200 | 28.4425 | 28.296277 | 28.77 | 28.18 | 28.198 | 27.688 | 25.388 | 1.281744 | 27.65954 | 27.125355 | 26.849877 | 1.33 | 1.47464 | 1.448758 | 24.566822 | up | 27.65954 | 27.125355 | 0.534185 | 0.454526 | 0.079659 | 30.251489 | 25.124511 | 55.209718 | 27.625 | 27.675 | 24.645 | 25.49 | 14 |
RCL | 2008-09-05 | 27.75 | 28.84 | 27.43 | 28.629999 | 23.924942 | 2,568,000 | 28.1625 | 28.369388 | 28.84 | 27.43 | 28.478 | 27.764 | 25.458 | 1.290701 | 27.808841 | 27.23681 | 26.919686 | 1.41 | 1.470023 | 1.444882 | 24.566822 | up | 27.808841 | 27.23681 | 0.572031 | 0.478027 | 0.094004 | 30.345402 | 25.182598 | 56.451172 | 27.625 | 27.675 | 24.6825 | 25.49 | 17.459999 |
RCL | 2008-09-08 | 28.360001 | 28.74 | 27.49 | 28.459999 | 23.782881 | 4,344,900 | 28.2625 | 28.265944 | 28.74 | 27.49 | 28.733999 | 27.738 | 25.5602 | 1.269988 | 27.909019 | 27.327417 | 26.98009 | 1.25 | 1.454307 | 1.425394 | 24.566822 | up | 27.909019 | 27.327417 | 0.581602 | 0.498742 | 0.082861 | 30.277975 | 25.198024 | 55.596278 | 27.625 | 27.675 | 24.6825 | 25.49 | 18.83 |
RCL | 2008-09-09 | 28.27 | 29.34 | 28.129999 | 28.290001 | 23.640814 | 4,556,900 | 28.5075 | 28.264222 | 29.34 | 28.129999 | 28.638 | 27.6825 | 25.677 | 1.216669 | 27.967632 | 27.398719 | 27.031459 | 1.210001 | 1.436856 | 1.403855 | 24.566822 | up | 27.967632 | 27.398719 | 0.568913 | 0.512776 | 0.056137 | 30.115837 | 25.249163 | 54.704126 | 27.625 | 27.805 | 24.6825 | 25.085 | 16.969999 |
RCL | 2008-09-10 | 28 | 28.190001 | 26.6 | 27.120001 | 22.663094 | 4,876,100 | 27.477501 | 28.385861 | 28.385861 | 26.6 | 28.16 | 27.607 | 25.77 | 1.201534 | 27.837227 | 27.378074 | 27.034932 | 1.690001 | 1.454938 | 1.432469 | 24.566822 | up | 27.837227 | 27.378074 | 0.459154 | 0.502051 | -0.042898 | 30.010069 | 25.203931 | 48.889336 | 28.050001 | 27.805 | 25.2525 | 24.95 | 18.35 |
RCL | 2008-09-11 | 26.219999 | 27.82 | 25.84 | 27.49 | 23.100056 | 2,995,600 | 26.8425 | 27.931681 | 27.931681 | 25.84 | 27.998 | 27.5795 | 25.8816 | 1.197389 | 27.783808 | 27.386364 | 27.052778 | 1.98 | 1.492442 | 1.487222 | 24.566822 | up | 27.783808 | 27.386364 | 0.397443 | 0.48113 | -0.083687 | 29.974279 | 25.184721 | 50.674923 | 27.87 | 27.805 | 25.4025 | 24.95 | 18.879999 |
RCL | 2008-09-12 | 27.059999 | 27.879999 | 26.68 | 27.68 | 23.259714 | 1,991,800 | 27.325 | 27.38709 | 27.879999 | 26.68 | 27.808 | 27.501 | 26.0034 | 1.131775 | 27.767837 | 27.408115 | 27.077374 | 1.199999 | 1.471554 | 1.4585 | 24.566822 | up | 27.767837 | 27.408115 | 0.359722 | 0.456848 | -0.097126 | 29.764549 | 25.23745 | 51.609822 | 27.87 | 27.805 | 25.4025 | 24.95 | 20.709999 |
RCL | 2008-09-15 | 26.5 | 28.549999 | 26.5 | 27.290001 | 22.93199 | 3,095,400 | 27.21 | 27.356045 | 28.549999 | 26.5 | 27.574001 | 27.4045 | 26.1178 | 1.057322 | 27.694324 | 27.399366 | 27.085713 | 2.049999 | 1.512871 | 1.51765 | 24.566822 | up | 27.694324 | 27.399366 | 0.294958 | 0.42447 | -0.129512 | 29.519145 | 25.289855 | 49.534437 | 27.690001 | 27.805 | 25.4025 | 24.95 | 18.68 |
RCL | 2008-09-16 | 25.75 | 27.82 | 25.67 | 27.280001 | 22.923592 | 2,974,300 | 26.63 | 27.283022 | 27.82 | 25.67 | 27.372001 | 27.3645 | 26.2228 | 1.045489 | 27.630582 | 27.390524 | 27.093332 | 2.15 | 1.55838 | 1.580885 | 24.566822 | up | 27.630582 | 27.390524 | 0.240058 | 0.387588 | -0.14753 | 29.455478 | 25.273523 | 49.479494 | 27.505 | 27.805 | 25.5225 | 24.95 | 17.129999 |
RCL | 2008-09-17 | 26.360001 | 26.700001 | 23.809999 | 24.6 | 20.671568 | 4,557,600 | 25.3675 | 26.956511 | 26.956511 | 23.809999 | 26.868 | 27.2455 | 26.2488 | 1.213505 | 27.164339 | 27.183819 | 26.995554 | 3.470002 | 1.694925 | 1.769797 | 24.566822 | up | 27.164339 | 27.183819 | -0.01948 | 0.306174 | -0.325654 | 29.67251 | 24.81849 | 37.480802 | 26.575 | 26.895 | 26.215 | 24.95 | 16.1 |
RCL | 2008-09-18 | 24.290001 | 25.879999 | 23.27 | 25.309999 | 21.268183 | 6,565,100 | 24.6875 | 26.162006 | 26.162006 | 23.27 | 26.432 | 27.2025 | 26.3282 | 1.26765 | 26.879056 | 27.045017 | 26.929454 | 2.609999 | 1.760287 | 1.853817 | 24.566822 | up | 26.879056 | 27.045017 | -0.165962 | 0.211747 | -0.377709 | 29.737799 | 24.667201 | 41.526341 | 26.305 | 26.610001 | 26.215 | 24.95 | 15.64 |
RCL | 2008-09-19 | 26.49 | 26.74 | 24.75 | 25.940001 | 21.797577 | 4,231,200 | 25.98 | 25.424753 | 26.74 | 24.75 | 26.084 | 27.21 | 26.438 | 1.259269 | 26.734586 | 26.963164 | 26.890652 | 1.99 | 1.776695 | 1.867435 | 24.566822 | up | 26.734586 | 26.963164 | -0.228579 | 0.123682 | -0.35226 | 29.728537 | 24.691463 | 44.931483 | 26.305 | 26.610001 | 26.215 | 24.95 | 14.6 |
RCL | 2008-09-22 | 26.49 | 26.49 | 23.6 | 23.700001 | 19.915291 | 3,023,900 | 25.07 | 25.702377 | 26.49 | 23.6 | 25.366 | 27.0485 | 26.5132 | 1.484117 | 26.267726 | 26.721448 | 26.765528 | 2.89 | 1.856217 | 1.969692 | 30.076478 | down | 26.267726 | 26.721448 | -0.453722 | 0.008201 | -0.461923 | 30.016733 | 24.080267 | 36.739346 | 25.91 | 26.610001 | 26.2975 | 24.755 | 15.33 |
RCL | 2008-09-23 | 24.290001 | 24.469999 | 23.469999 | 23.639999 | 19.864864 | 1,608,700 | 23.9675 | 25.386188 | 25.386188 | 23.469999 | 24.638 | 26.9175 | 26.5906 | 1.662312 | 25.863461 | 26.493193 | 26.642959 | 1 | 1.795059 | 1.872723 | 29.588167 | down | 25.863461 | 26.493193 | -0.629732 | -0.119386 | -0.510347 | 30.242125 | 23.592875 | 36.547125 | 25.91 | 26.585 | 26.6825 | 24.755 | 16.139999 |
RCL | 2008-09-24 | 23.51 | 23.950001 | 23.26 | 23.389999 | 19.654791 | 1,487,000 | 23.5275 | 24.676844 | 24.676844 | 23.26 | 24.396 | 26.7955 | 26.6568 | 1.827643 | 25.482928 | 26.263327 | 26.515392 | 0.690001 | 1.716126 | 1.75445 | 28.868352 | down | 25.482928 | 26.263327 | -0.780399 | -0.251588 | -0.52881 | 30.450786 | 23.140214 | 35.708814 | 25.905 | 26.58 | 26.7125 | 24.755 | 15.5 |
RCL | 2008-09-25 | 23.559999 | 23.629999 | 22.41 | 22.639999 | 19.024561 | 3,447,400 | 23.059999 | 24.102172 | 24.102172 | 22.41 | 23.862 | 26.6225 | 26.6658 | 2.047478 | 25.045554 | 25.994932 | 26.363415 | 1.219999 | 1.680688 | 1.701005 | 28.123015 | down | 25.045554 | 25.994932 | -0.949378 | -0.391146 | -0.558232 | 30.717457 | 22.527543 | 33.245126 | 25.48 | 26.155 | 26.665 | 24.755 | 13.56 |
RCL | 2008-09-26 | 22.35 | 22.440001 | 20.9 | 21.48 | 18.049803 | 4,313,300 | 21.7925 | 23.581086 | 23.581086 | 20.9 | 22.97 | 26.335 | 26.604 | 2.340426 | 24.497008 | 25.660493 | 26.171909 | 1.739999 | 1.684925 | 1.704905 | 26.784714 | down | 24.497008 | 25.660493 | -1.163485 | -0.545614 | -0.617871 | 31.015853 | 21.654147 | 29.818426 | 24.36 | 25.4 | 26.5225 | 24.755 | 14.32 |
RCL | 2008-09-29 | 20.73 | 20.77 | 19.040001 | 19.540001 | 16.419609 | 4,322,700 | 20.020001 | 22.686793 | 22.686793 | 19.040001 | 22.138 | 25.953 | 26.5126 | 2.777862 | 23.734391 | 25.207123 | 25.911834 | 2.439999 | 1.738859 | 1.778414 | 25.240243 | down | 23.734391 | 25.207123 | -1.472732 | -0.731037 | -0.741694 | 31.508724 | 20.397276 | 25.1496 | 22.890001 | 24.470001 | 26.97 | 24.755 | 15.48 |
RCL | 2008-09-30 | 19.719999 | 20.75 | 19.299999 | 20.75 | 17.43638 | 2,486,000 | 20.13 | 21.353397 | 21.353397 | 19.299999 | 21.56 | 25.552 | 26.4736 | 2.92479 | 23.275254 | 24.876966 | 25.709409 | 1.450001 | 1.718226 | 1.745573 | 25.240243 | down | 23.275254 | 24.876966 | -1.601712 | -0.905172 | -0.696539 | 31.40158 | 19.70242 | 32.272491 | 22.890001 | 24.470001 | 26.915 | 24.755 | 13.9 |
RCL | 2008-10-01 | 20.559999 | 21.34 | 20.290001 | 21.26 | 17.864935 | 2,772,400 | 20.8625 | 20.741698 | 21.34 | 20.290001 | 21.134 | 25.1395 | 26.364 | 2.918957 | 22.965215 | 24.609042 | 25.534923 | 1.049999 | 1.670495 | 1.676015 | 25.240243 | down | 22.965215 | 24.609042 | -1.643827 | -1.052903 | -0.590924 | 30.977414 | 19.301586 | 35.076837 | 22.890001 | 24.470001 | 26.9075 | 24.755 | 12.89 |
RCL | 2008-10-02 | 20.610001 | 21.09 | 19.969999 | 20.27 | 17.033037 | 3,300,600 | 20.485 | 20.802099 | 21.09 | 19.969999 | 20.66 | 24.738 | 26.22 | 3.012126 | 22.550567 | 24.287632 | 25.328455 | 1.290001 | 1.643317 | 1.637414 | 25.240243 | down | 22.550567 | 24.287632 | -1.737065 | -1.189736 | -0.54733 | 30.762251 | 18.713749 | 32.282473 | 22.765001 | 24.470001 | 26.9075 | 24.755 | 12 |
RCL | 2008-10-03 | 20.110001 | 20.65 | 19.129999 | 19.129999 | 16.075083 | 3,755,500 | 19.755 | 20.64355 | 20.65 | 19.129999 | 20.19 | 24.263 | 26.0876 | 3.113423 | 22.024325 | 23.905585 | 25.085378 | 1.520001 | 1.634509 | 1.625673 | 24.767017 | down | 22.024325 | 23.905585 | -1.881259 | -1.32804 | -0.553219 | 30.489846 | 18.036154 | 29.379994 | 21.755 | 24.470001 | 27.4775 | 24.755 | 11.46 |
RCL | 2008-10-06 | 18.360001 | 18.450001 | 16.25 | 17.370001 | 14.596142 | 4,529,100 | 17.607501 | 20.199275 | 20.199275 | 16.25 | 19.756 | 23.7085 | 25.915 | 3.308075 | 21.308275 | 23.421467 | 24.782814 | 2.879999 | 1.723473 | 1.751105 | 22.603316 | down | 21.308275 | 23.421467 | -2.113192 | -1.485071 | -0.628121 | 30.324651 | 17.09235 | 25.559295 | 20.100001 | 23.075 | 27.3325 | 24.755 | 11.3 |
RCL | 2008-10-07 | 17.629999 | 17.969999 | 15.5 | 15.61 | 13.1172 | 5,797,000 | 16.6775 | 18.903388 | 18.903388 | 15.5 | 18.728 | 23.0745 | 25.7402 | 3.587114 | 20.431618 | 22.84284 | 24.423096 | 2.469999 | 1.776796 | 1.822995 | 22.203983 | down | 20.431618 | 22.84284 | -2.411223 | -1.670301 | -0.740921 | 30.248728 | 15.900273 | 22.419493 | 19.565 | 22.7 | 27.0125 | 24.755 | 11.01 |
RCL | 2008-10-08 | 15.51 | 16.67 | 14.85 | 15.29 | 12.848302 | 5,679,900 | 15.58 | 17.790444 | 17.790444 | 14.85 | 17.534 | 22.483 | 25.5224 | 3.8506 | 19.6406 | 22.283371 | 24.064936 | 1.82 | 1.779882 | 1.822695 | 21.228086 | down | 19.6406 | 22.283371 | -2.642771 | -1.864795 | -0.777976 | 30.184199 | 14.781801 | 21.892896 | 18.645001 | 22.195001 | 27.465 | 24.755 | 11.33 |
RCL | 2008-10-09 | 16.280001 | 16.280001 | 14.39 | 14.76 | 12.402937 | 4,773,900 | 15.427501 | 16.685222 | 16.685222 | 14.39 | 16.432 | 21.8465 | 25.3036 | 4.027454 | 18.889738 | 21.726084 | 23.700036 | 1.890001 | 1.787748 | 1.829426 | 20.823278 | down | 18.889738 | 21.726084 | -2.836346 | -2.059105 | -0.777241 | 29.901407 | 13.791593 | 21.012573 | 17.865 | 21.865 | 27.555 | 24.755 | 10.42 |
RCL | 2008-10-10 | 14.36 | 15.42 | 12.72 | 14 | 11.764304 | 12,958,500 | 14.125 | 16.056361 | 16.056361 | 12.72 | 15.406 | 21.1625 | 25.074 | 4.144546 | 18.137471 | 21.153781 | 23.319643 | 2.7 | 1.852908 | 1.916483 | 19.81945 | down | 18.137471 | 21.153781 | -3.016311 | -2.250546 | -0.765764 | 29.451592 | 12.873408 | 19.784067 | 17.03 | 21.03 | 27.65 | 24.755 | 9.83 |
RCL | 2008-10-13 | 14.84 | 17.99 | 14.79 | 17.459999 | 14.671768 | 8,173,800 | 16.27 | 15.090681 | 17.99 | 14.79 | 15.424 | 20.671 | 24.9184 | 3.958328 | 18.033244 | 20.880168 | 23.089853 | 3.99 | 2.005558 | 2.123835 | 19.81945 | down | 18.033244 | 20.880168 | -2.846924 | -2.369822 | -0.477102 | 28.587655 | 12.754345 | 37.65498 | 17.03 | 21.03 | 27.65 | 24.755 | 9.5 |
RCL | 2008-10-14 | 18.24 | 19.51 | 17.85 | 18.83 | 15.82299 | 7,344,500 | 18.6075 | 15.68034 | 19.51 | 15.68034 | 16.068 | 20.2485 | 24.7678 | 3.655127 | 18.155822 | 20.728304 | 22.9228 | 2.050001 | 2.008732 | 2.116451 | 19.81945 | down | 18.155822 | 20.728304 | -2.572482 | -2.410354 | -0.162128 | 27.558753 | 12.938247 | 43.063819 | 16.905 | 21.03 | 27.65 | 24.755 | 7.85 |
RCL | 2008-10-15 | 17.799999 | 18.440001 | 16.73 | 16.969999 | 14.260022 | 4,655,400 | 17.485 | 17.14392 | 18.440001 | 16.73 | 16.404 | 19.867 | 24.5266 | 3.574333 | 17.973388 | 20.449911 | 22.689356 | 2.1 | 2.015251 | 2.114806 | 19.81945 | down | 17.973388 | 20.449911 | -2.476523 | -2.423588 | -0.052935 | 27.015665 | 12.718335 | 38.216217 | 16.685 | 20.635 | 27.715 | 24.755 | 6.92 |
RCL | 2008-10-16 | 17.43 | 18.5 | 16.040001 | 18.35 | 15.419646 | 5,842,300 | 17.58 | 17.31446 | 18.5 | 16.040001 | 17.122 | 19.519 | 24.3258 | 3.348167 | 18.031328 | 20.294362 | 22.519186 | 2.459999 | 2.047019 | 2.149326 | 19.81945 | down | 18.031328 | 20.294362 | -2.263034 | -2.391477 | 0.128443 | 26.215333 | 12.822667 | 43.314644 | 16.115 | 20.635 | 27.9275 | 24.755 | 6.64 |
RCL | 2008-10-17 | 17.129999 | 19.450001 | 17.129999 | 18.879999 | 15.865005 | 3,420,900 | 18.1475 | 17.44723 | 19.450001 | 17.129999 | 18.097999 | 19.166 | 24.1612 | 2.988408 | 18.161893 | 20.189594 | 22.376472 | 2.320002 | 2.066518 | 2.166393 | 19.81945 | down | 18.161893 | 20.189594 | -2.027701 | -2.318722 | 0.29102 | 25.142816 | 13.189184 | 45.185488 | 16.115 | 20.635 | 27.8375 | 24.755 | 8.08 |
RCL | 2008-10-20 | 19.200001 | 20.780001 | 18.799999 | 20.709999 | 17.402767 | 3,363,600 | 19.8725 | 17.797365 | 20.780001 | 17.797365 | 18.747999 | 19.0165 | 23.9958 | 2.819676 | 18.553909 | 20.228143 | 22.311121 | 1.980002 | 2.060338 | 2.147754 | 13.346738 | up | 18.553909 | 20.228143 | -1.674233 | -2.189824 | 0.515591 | 24.655851 | 13.377149 | 51.17719 | 16.750001 | 20.635 | 27.8375 | 24.755 | 8.7 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.