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 | 2008-10-21 | 19.690001 | 20.309999 | 18.59 | 18.68 | 15.696946 | 4,259,700 | 19.3175 | 18.834932 | 20.309999 | 18.59 | 18.717999 | 18.7685 | 23.7814 | 2.601288 | 18.573308 | 20.113465 | 22.168724 | 2.119999 | 2.0646 | 2.144979 | 13.346738 | up | 18.573308 | 20.113465 | -1.540158 | -2.059891 | 0.519733 | 23.971075 | 13.565925 | 45.266225 | 16.750001 | 20.27 | 27.7475 | 24.755 | 9.2 |
RCL | 2008-10-22 | 17.879999 | 18.33 | 16.4 | 17.129999 | 14.39447 | 3,831,400 | 17.435 | 19.076216 | 19.076216 | 16.4 | 18.749999 | 18.4555 | 23.5514 | 2.383433 | 18.35126 | 19.892468 | 21.971127 | 2.28 | 2.079985 | 2.158481 | 13.346738 | up | 18.35126 | 19.892468 | -1.541208 | -1.956154 | 0.414946 | 23.222365 | 13.688634 | 41.340017 | 16.750001 | 19.73 | 27.655 | 24.755 | 9.42 |
RCL | 2008-10-23 | 17.26 | 17.389999 | 15.03 | 16.1 | 13.528951 | 4,218,500 | 16.445 | 18.255608 | 18.255608 | 15.03 | 18.299999 | 18.1285 | 23.3126 | 2.222304 | 18.004913 | 19.611544 | 21.740886 | 2.359999 | 2.099986 | 2.178633 | 13.346738 | up | 18.004913 | 19.611544 | -1.606632 | -1.88625 | 0.279618 | 22.573107 | 13.683892 | 38.923968 | 17.785001 | 19.73 | 26.735 | 24.755 | 8.74 |
RCL | 2008-10-24 | 14.71 | 15.91 | 14.26 | 15.64 | 13.142408 | 2,833,900 | 15.13 | 17.350304 | 17.350304 | 14.26 | 17.652 | 17.8365 | 23.0404 | 2.14094 | 17.64108 | 19.317356 | 21.501636 | 1.84 | 2.081416 | 2.144769 | 13.346738 | up | 17.64108 | 19.317356 | -1.676276 | -1.844255 | 0.167979 | 22.11838 | 13.55462 | 37.859779 | 17.520001 | 19.73 | 26.4575 | 24.755 | 9.16 |
RCL | 2008-10-27 | 14.72 | 15.53 | 14.39 | 14.6 | 12.268491 | 4,781,200 | 14.81 | 16.240152 | 16.240152 | 14.39 | 16.43 | 17.5895 | 22.748 | 2.217653 | 17.173221 | 18.967922 | 21.230984 | 1.25 | 2.022029 | 2.055292 | 13.346738 | up | 17.173221 | 18.967922 | -1.794701 | -1.834344 | 0.039643 | 22.024805 | 13.154194 | 35.496844 | 17.520001 | 19.605 | 26.4575 | 24.755 | 8.9 |
RCL | 2008-10-28 | 15.69 | 15.69 | 11.75 | 15.33 | 12.881917 | 9,894,500 | 14.615 | 15.525076 | 15.69 | 11.75 | 15.76 | 17.3185 | 22.493 | 2.140947 | 16.889649 | 18.698446 | 20.999572 | 3.94 | 2.159027 | 2.243763 | 13.346738 | up | 16.889649 | 18.698446 | -1.808798 | -1.829235 | 0.020437 | 21.600394 | 13.036605 | 38.402926 | 16.265001 | 18.11 | 26.26 | 24.755 | 8.96 |
RCL | 2008-10-29 | 15.85 | 17.01 | 15.57 | 16.139999 | 13.562561 | 2,846,200 | 16.1425 | 15.070038 | 17.01 | 15.070038 | 15.562 | 17.0625 | 22.2762 | 1.941678 | 16.774318 | 18.508932 | 20.809001 | 1.68 | 2.124811 | 2.187387 | 13.346738 | up | 16.774318 | 18.508932 | -1.734614 | -1.810311 | 0.075697 | 20.945856 | 13.179144 | 41.549662 | 16.265001 | 17.850001 | 26.2475 | 24.755 | 9.25 |
RCL | 2008-10-30 | 16.59 | 16.950001 | 15.15 | 15.5 | 13.024766 | 3,311,200 | 16.0475 | 15.606269 | 16.950001 | 15.15 | 15.442 | 16.824 | 22.0628 | 1.815835 | 16.578269 | 18.286048 | 20.600805 | 1.800001 | 2.10161 | 2.148648 | 13.346738 | up | 16.578269 | 18.286048 | -1.707779 | -1.789804 | 0.082025 | 20.455669 | 13.19233 | 39.818779 | 16.265001 | 17.69 | 26.2425 | 24.755 | 10.39 |
RCL | 2008-10-31 | 14.27 | 14.72 | 12.25 | 13.56 | 11.394569 | 8,539,600 | 13.7 | 15.826885 | 15.826885 | 12.25 | 15.026 | 16.5455 | 21.8182 | 1.869882 | 16.11392 | 17.93597 | 20.324695 | 3.25 | 2.183638 | 2.258783 | 13.346738 | up | 16.11392 | 17.93597 | -1.82205 | -1.796253 | -0.025797 | 20.285263 | 12.805737 | 35.052048 | 16.03 | 17.095 | 25.8175 | 24.755 | 10.96 |
RCL | 2008-11-03 | 14.02 | 14.4 | 13.7 | 14.32 | 12.033204 | 3,741,800 | 14.11 | 14.763442 | 14.763442 | 13.7 | 14.97 | 16.393 | 21.566 | 1.922726 | 15.837932 | 17.668121 | 20.089217 | 0.84 | 2.087664 | 2.116905 | 13.346738 | up | 15.837932 | 17.668121 | -1.830188 | -1.80304 | -0.027148 | 20.238451 | 12.547548 | 38.174508 | 15.04 | 16.545 | 24.88 | 25.005 | 11.1 |
RCL | 2008-11-04 | 15.28 | 15.5 | 14.83 | 15.48 | 13.007957 | 3,045,500 | 15.2725 | 14.436721 | 15.5 | 14.436721 | 15 | 16.3865 | 21.3504 | 1.925729 | 15.782866 | 17.506038 | 19.908463 | 1.18 | 2.022831 | 2.023215 | 13.346738 | up | 15.782866 | 17.506038 | -1.723172 | -1.787067 | 0.063895 | 20.237958 | 12.535041 | 42.702408 | 14.57 | 16.545 | 23.680001 | 24.695001 | 10.33 |
RCL | 2008-11-05 | 15.26 | 15.26 | 13.81 | 13.9 | 11.680275 | 1,902,100 | 14.5575 | 14.854611 | 15.26 | 13.81 | 14.552 | 16.317 | 21.1118 | 1.99135 | 15.493194 | 17.238924 | 19.672837 | 1.67 | 1.997628 | 1.987893 | 13.346738 | up | 15.493194 | 17.238924 | -1.74573 | -1.778799 | 0.03307 | 20.299699 | 12.3343 | 38.560024 | 14.38 | 16.545 | 23.680001 | 24.695001 | 10.04 |
RCL | 2008-11-06 | 14.16 | 14.27 | 12.65 | 12.89 | 10.831565 | 2,333,100 | 13.4925 | 14.706055 | 14.706055 | 12.65 | 14.03 | 16.2235 | 20.8476 | 2.108744 | 15.092703 | 16.916781 | 19.406843 | 1.62 | 1.970655 | 1.951104 | 19.313311 | down | 15.092703 | 16.916781 | -1.824078 | -1.787855 | -0.036223 | 20.440988 | 12.006011 | 36.146179 | 14.38 | 16.42 | 23.680001 | 24.695001 | 9.82 |
RCL | 2008-11-07 | 13.13 | 13.13 | 11.63 | 12 | 10.08369 | 4,462,300 | 12.4725 | 14.099278 | 14.099278 | 11.63 | 13.718 | 16.1235 | 20.543 | 2.261616 | 14.616902 | 16.552575 | 19.116379 | 1.5 | 1.937037 | 1.905993 | 18.09798 | down | 14.616902 | 16.552575 | -1.935673 | -1.817419 | -0.118254 | 20.646732 | 11.600268 | 34.119311 | 14.32 | 16.205001 | 23.617501 | 24.695001 | 10.72 |
RCL | 2008-11-10 | 12.76 | 12.76 | 11.27 | 11.46 | 9.629924 | 2,013,100 | 12.0625 | 13.285889 | 13.285889 | 11.27 | 13.146 | 15.8235 | 20.2286 | 2.4639 | 14.131225 | 16.175347 | 18.816129 | 1.49 | 1.905106 | 1.864394 | 17.608182 | down | 14.131225 | 16.175347 | -2.044122 | -1.862759 | -0.181363 | 20.751299 | 10.8957 | 32.913375 | 14.14 | 16.025 | 23.1125 | 24.695001 | 11.71 |
RCL | 2008-11-11 | 11.51 | 11.67 | 10.64 | 11.3 | 9.495478 | 3,175,300 | 11.28 | 12.674194 | 12.674194 | 10.64 | 12.31 | 15.447 | 19.8792 | 2.553977 | 13.695652 | 15.814211 | 18.521379 | 1.03 | 1.842598 | 1.780955 | 16.497864 | down | 13.695652 | 15.814211 | -2.118559 | -1.913919 | -0.204639 | 20.554954 | 10.339045 | 32.546316 | 13.795001 | 15.710001 | 21.5875 | 23.3 | 12.18 |
RCL | 2008-11-12 | 11.04 | 11.56 | 10.97 | 11.01 | 9.251786 | 3,032,000 | 11.145 | 11.977097 | 11.977097 | 10.97 | 11.732 | 15.149 | 19.5092 | 2.70987 | 13.282475 | 15.458343 | 18.226815 | 0.59 | 1.753127 | 1.661859 | 16.250578 | down | 13.282475 | 15.458343 | -2.175868 | -1.966309 | -0.209559 | 20.568741 | 9.729259 | 31.852928 | 13.07 | 15.710001 | 21.1325 | 22.925 | 12.72 |
RCL | 2008-11-13 | 11.19 | 11.33 | 9.92 | 11.33 | 9.520682 | 5,816,200 | 10.9425 | 11.561049 | 11.561049 | 9.92 | 11.42 | 14.798 | 19.1698 | 2.728012 | 12.982094 | 15.15254 | 17.956351 | 1.41 | 1.728618 | 1.636673 | 15.53502 | down | 12.982094 | 15.15254 | -2.170446 | -2.007136 | -0.163309 | 20.254023 | 9.341977 | 33.535602 | 12.71 | 15.350001 | 20.420001 | 22.6 | 12.8 |
RCL | 2008-11-14 | 10.93 | 11.26 | 10.27 | 10.42 | 8.756008 | 2,741,700 | 10.72 | 11.251774 | 11.26 | 10.27 | 11.104 | 14.375 | 18.8056 | 2.717627 | 12.587926 | 14.801981 | 17.660808 | 1.06 | 1.680859 | 1.579006 | 15.502018 | down | 12.587926 | 14.801981 | -2.214056 | -2.04852 | -0.165535 | 19.810255 | 8.939745 | 31.177966 | 12.71 | 15.350001 | 19.865 | 22.37 | 12.58 |
RCL | 2008-11-17 | 10.42 | 10.46 | 9.58 | 9.83 | 8.260223 | 3,118,600 | 10.0725 | 10.985887 | 10.985887 | 9.58 | 10.778 | 13.831 | 18.433 | 2.459467 | 12.163629 | 14.433687 | 17.353718 | 0.88 | 1.623655 | 1.509105 | 14.547316 | down | 12.163629 | 14.433687 | -2.270057 | -2.092828 | -0.177229 | 18.749934 | 8.912066 | 29.719145 | 12.42 | 15.18 | 19.03 | 21.535 | 12.48 |
RCL | 2008-11-18 | 9.88 | 10.29 | 9.41 | 9.5 | 7.982921 | 3,229,200 | 9.77 | 10.529194 | 10.529194 | 9.41 | 10.418 | 13.372 | 18.0572 | 2.361553 | 11.75384 | 14.068228 | 17.045729 | 0.88 | 1.570537 | 1.446195 | 14.188584 | down | 11.75384 | 14.068228 | -2.314388 | -2.13714 | -0.177248 | 18.095106 | 8.648894 | 28.904503 | 11.84 | 15.095001 | 19.03 | 21.535 | 12.59 |
RCL | 2008-11-19 | 9.43 | 9.45 | 7.79 | 7.85 | 6.596414 | 4,398,800 | 8.63 | 10.149597 | 10.149597 | 7.79 | 9.786 | 12.908 | 17.6718 | 2.492364 | 11.153249 | 13.607619 | 16.685112 | 1.71 | 1.580499 | 1.472575 | 13.037726 | down | 11.153249 | 13.607619 | -2.454369 | -2.200586 | -0.253784 | 17.892728 | 7.923271 | 25.186925 | 10.46 | 14.285001 | 18.9675 | 21.535 | 12.26 |
RCL | 2008-11-20 | 7.95 | 8 | 6.76 | 6.92 | 5.814929 | 8,015,800 | 7.4075 | 9.389798 | 9.389798 | 6.76 | 8.904 | 12.449 | 17.2604 | 2.709432 | 10.50198 | 13.11224 | 16.302166 | 1.24 | 1.556177 | 1.449318 | 11.727953 | down | 10.50198 | 13.11224 | -2.610259 | -2.28252 | -0.327739 | 17.867863 | 7.030137 | 23.363 | 9.76 | 13.77 | 18.66 | 21.535 | 13.34 |
RCL | 2008-11-21 | 7.42 | 7.61 | 5.97 | 6.64 | 5.579641 | 7,330,200 | 6.91 | 8.398649 | 8.398649 | 5.97 | 8.148 | 11.999 | 16.8396 | 2.892744 | 9.90783 | 12.632814 | 15.923258 | 1.64 | 1.562165 | 1.468386 | 11.195158 | down | 9.90783 | 12.632814 | -2.724985 | -2.371013 | -0.353972 | 17.784488 | 6.213512 | 22.827029 | 8.82 | 13.375001 | 18.375 | 21.535 | 13.75 |
RCL | 2008-11-24 | 7.43 | 8.58 | 7 | 8.08 | 6.789686 | 8,753,600 | 7.7725 | 7.654325 | 8.58 | 7 | 7.798 | 11.673 | 16.4554 | 2.950996 | 9.626625 | 12.295569 | 15.615679 | 1.94 | 1.589153 | 1.515547 | 11.195158 | down | 9.626625 | 12.295569 | -2.668944 | -2.430599 | -0.238345 | 17.574993 | 5.771007 | 31.527054 | 8.765 | 13.375001 | 18.375 | 21.535 | 14.96 |
RCL | 2008-11-25 | 8.34 | 8.76 | 8.04 | 8.7 | 7.310676 | 8,189,900 | 8.46 | 7.713412 | 8.76 | 7.713412 | 7.638 | 11.3415 | 16.0838 | 2.890333 | 9.484067 | 12.02923 | 15.344476 | 0.72 | 1.52707 | 1.435993 | 11.195158 | down | 9.484067 | 12.02923 | -2.545163 | -2.453512 | -0.091651 | 17.122165 | 5.560834 | 34.928473 | 8.65 | 13.14 | 18.6925 | 21.535 | 15.18 |
RCL | 2008-11-26 | 8.54 | 9.59 | 8.28 | 9.2 | 7.730831 | 6,635,800 | 8.9025 | 8.086706 | 9.59 | 8.086706 | 7.908 | 10.9945 | 15.7758 | 2.69384 | 9.440365 | 11.819658 | 15.103516 | 1.31 | 1.511565 | 1.423393 | 11.195158 | down | 9.440365 | 11.819658 | -2.379293 | -2.438668 | 0.059375 | 16.38218 | 5.60682 | 37.619708 | 8.615 | 12.15 | 18.51 | 21.535 | 14.8 |
RCL | 2008-11-28 | 9.33 | 9.77 | 9.22 | 9.42 | 7.915696 | 3,230,000 | 9.435 | 8.494603 | 9.77 | 8.494603 | 8.408 | 10.6905 | 15.458 | 2.494308 | 9.437232 | 11.641905 | 14.880633 | 0.57 | 1.444311 | 1.338054 | 11.195158 | down | 9.437232 | 11.641905 | -2.204674 | -2.391869 | 0.187196 | 15.679116 | 5.701884 | 38.8187 | 8.215 | 11.68 | 18.24 | 21.535 | 13.41 |
RCL | 2008-12-01 | 9 | 9.08 | 8.58 | 8.74 | 7.344285 | 5,080,100 | 8.85 | 8.964802 | 9.08 | 8.58 | 8.828 | 10.4495 | 15.114 | 2.434605 | 9.329965 | 11.426949 | 14.639824 | 0.84 | 1.401146 | 1.288249 | 11.195158 | down | 9.329965 | 11.426949 | -2.096984 | -2.332892 | 0.235908 | 15.318709 | 5.580291 | 36.484448 | 8.13 | 11.49 | 18.7575 | 21.35 | 12.35 |
RCL | 2008-12-02 | 9 | 9.2 | 8.83 | 9.16 | 7.697219 | 3,870,200 | 9.0475 | 8.907401 | 9.2 | 8.83 | 9.044 | 10.1915 | 14.8232 | 2.270746 | 9.303817 | 11.259027 | 14.424929 | 0.46 | 1.333921 | 1.205424 | 11.195158 | down | 9.303817 | 11.259027 | -1.955211 | -2.257356 | 0.302145 | 14.732992 | 5.650008 | 38.927202 | 7.87 | 11.49 | 18.625 | 21.335001 | 12.13 |
RCL | 2008-12-03 | 8.99 | 9.04 | 8.54 | 8.9 | 7.478737 | 5,667,500 | 8.8675 | 8.97745 | 9.04 | 8.54 | 9.084 | 9.8625 | 14.5284 | 1.912623 | 9.241691 | 11.084285 | 14.208265 | 0.62 | 1.282927 | 1.146881 | 11.195158 | down | 9.241691 | 11.084285 | -1.842593 | -2.174404 | 0.33181 | 13.687745 | 6.037255 | 37.954081 | 7.87 | 11.49 | 18.5625 | 21.335001 | 11.36 |
RCL | 2008-12-04 | 8.76 | 9.46 | 8.67 | 8.96 | 7.529156 | 4,163,300 | 8.9625 | 8.922475 | 9.46 | 8.67 | 9.036 | 9.6155 | 14.2398 | 1.666975 | 9.198354 | 10.92693 | 14.002451 | 0.79 | 1.247718 | 1.111193 | 11.195158 | down | 9.198354 | 10.92693 | -1.728576 | -2.085238 | 0.356662 | 12.94945 | 6.28155 | 38.33717 | 7.87 | 11.49 | 17.1875 | 20.850001 | 11.81 |
RCL | 2008-12-05 | 8.64 | 9.32 | 8.3 | 9.25 | 7.772844 | 4,590,000 | 8.8775 | 8.942488 | 9.32 | 8.3 | 9.002 | 9.4335 | 13.972 | 1.478727 | 9.2063 | 10.802713 | 13.81608 | 1.02 | 1.231452 | 1.102074 | 11.195158 | down | 9.2063 | 10.802713 | -1.596414 | -1.987473 | 0.39106 | 12.390955 | 6.476045 | 40.257181 | 8.385 | 11.460001 | 17.057501 | 20.825 | 10.51 |
RCL | 2008-12-08 | 8.98 | 10.84 | 8.97 | 10.39 | 8.730795 | 5,929,100 | 9.795 | 8.909994 | 10.84 | 8.909994 | 9.332 | 9.353 | 13.7502 | 1.3716 | 9.388407 | 10.772142 | 13.681724 | 1.87 | 1.277063 | 1.178867 | 11.195158 | down | 9.388407 | 10.772142 | -1.383734 | -1.866725 | 0.482991 | 12.096199 | 6.609801 | 47.215129 | 9.44 | 10.735 | 16.9775 | 20.825 | 9.86 |
RCL | 2008-12-09 | 10.13 | 12.15 | 10.09 | 10.96 | 9.209771 | 6,857,400 | 10.8325 | 9.352497 | 12.15 | 9.352497 | 9.692 | 9.328 | 13.5786 | 1.335249 | 9.630191 | 10.786057 | 13.57499 | 2.06 | 1.332987 | 1.26698 | 11.195158 | down | 9.630191 | 10.786057 | -1.155866 | -1.724554 | 0.568687 | 11.998498 | 6.657502 | 50.330029 | 10.215 | 10.735 | 16.5625 | 20.825 | 9.85 |
RCL | 2008-12-10 | 11.23 | 11.28 | 10.55 | 11.1 | 9.327415 | 3,784,600 | 11.04 | 10.092498 | 11.28 | 10.092498 | 10.132 | 9.318 | 13.3856 | 1.320369 | 9.856315 | 10.809312 | 13.477931 | 0.73 | 1.289916 | 1.213282 | 11.195158 | down | 9.856315 | 10.809312 | -0.952997 | -1.570242 | 0.617245 | 11.958738 | 6.677262 | 51.093408 | 10.225 | 10.735 | 15.7925 | 20.825 | 8.83 |
RCL | 2008-12-11 | 10.92 | 11.36 | 10.11 | 10.33 | 8.680377 | 2,667,100 | 10.68 | 10.566249 | 11.36 | 10.11 | 10.406 | 9.284 | 13.167 | 1.282725 | 9.92919 | 10.773808 | 13.354483 | 1.25 | 1.287065 | 1.216954 | 11.195158 | down | 9.92919 | 10.773808 | -0.844618 | -1.425117 | 0.5805 | 11.84945 | 6.71855 | 46.830354 | 10.225 | 10.615 | 15.5575 | 20.825 | 9.51 |
RCL | 2008-12-12 | 9.86 | 10.14 | 9.42 | 10.04 | 8.436689 | 3,589,300 | 9.865 | 10.623125 | 10.623125 | 9.42 | 10.564 | 9.2195 | 12.9624 | 1.204476 | 9.946238 | 10.719451 | 13.224503 | 0.91 | 1.260132 | 1.186258 | 11.195158 | down | 9.946238 | 10.719451 | -0.773214 | -1.294737 | 0.521523 | 11.628452 | 6.810548 | 45.297427 | 10.225 | 10.12 | 15.4625 | 20.825 | 9.34 |
RCL | 2008-12-15 | 10.04 | 10.38 | 9.67 | 9.82 | 8.251822 | 1,973,400 | 9.9775 | 10.244062 | 10.38 | 9.67 | 10.45 | 9.1895 | 12.7762 | 1.18023 | 9.926816 | 10.652825 | 13.090993 | 0.71 | 1.220837 | 1.138633 | 11.195158 | down | 9.926816 | 10.652825 | -0.726009 | -1.180991 | 0.454982 | 11.549959 | 6.829041 | 44.117608 | 10.225 | 9.55 | 15.4 | 20.825 | 9.43 |
RCL | 2008-12-16 | 10.06 | 10.77 | 9.89 | 10.72 | 9.008098 | 3,049,700 | 10.36 | 10.110781 | 10.77 | 9.89 | 10.402 | 9.234 | 12.6432 | 1.2217 | 10.048845 | 10.657801 | 12.998013 | 0.95 | 1.201491 | 1.119769 | 11.195158 | down | 10.048845 | 10.657801 | -0.608957 | -1.066584 | 0.457628 | 11.677401 | 6.790599 | 49.869947 | 10.225 | 9.365 | 15.2625 | 20.765 | 10.03 |
RCL | 2008-12-17 | 10.51 | 11.87 | 10.26 | 11.71 | 9.840001 | 4,033,000 | 11.0875 | 10.235391 | 11.87 | 10.235391 | 10.524 | 9.3445 | 12.5652 | 1.341133 | 10.304407 | 10.735742 | 12.947503 | 1.61 | 1.23067 | 1.168792 | 7.558623 | up | 10.304407 | 10.735742 | -0.431335 | -0.939534 | 0.508199 | 12.026765 | 6.662235 | 55.318426 | 10.225 | 9.06 | 15.0825 | 20.585 | 10.4 |
RCL | 2008-12-18 | 11.4 | 12.88 | 11.16 | 12.18 | 10.234948 | 6,482,500 | 11.905 | 10.661445 | 12.88 | 10.661445 | 10.894 | 9.561 | 12.503 | 1.433494 | 10.59296 | 10.842724 | 12.917405 | 1.72 | 1.265623 | 1.223913 | 8.348261 | up | 10.59296 | 10.842724 | -0.249764 | -0.80158 | 0.551816 | 12.427987 | 6.694013 | 57.670586 | 10.925 | 9.425 | 14.752501 | 20.27 | 9.06 |
RCL | 2008-12-19 | 11.75 | 13.48 | 11.74 | 12.72 | 10.68871 | 5,121,400 | 12.4225 | 11.283223 | 13.48 | 11.283223 | 11.43 | 9.851 | 12.4622 | 1.457568 | 10.920197 | 10.981782 | 12.909663 | 1.74 | 1.299507 | 1.275522 | 8.783435 | up | 10.920197 | 10.981782 | -0.061585 | -0.653581 | 0.591996 | 12.766136 | 6.935864 | 60.259134 | 11.45 | 9.725 | 14.39 | 20.27 | 7.85 |
RCL | 2008-12-22 | 12.4 | 13.04 | 12.15 | 12.8 | 10.755936 | 3,452,800 | 12.5975 | 11.852861 | 13.04 | 11.852861 | 12.026 | 10.159 | 12.4382 | 1.392733 | 11.209397 | 11.116464 | 12.905363 | 0.89 | 1.270256 | 1.23697 | 8.884091 | up | 11.209397 | 11.116464 | 0.092933 | -0.504278 | 0.597211 | 12.944465 | 7.373535 | 60.64312 | 11.45 | 9.725 | 14.03 | 19.730001 | 6.49 |
RCL | 2008-12-23 | 12.86 | 13.03 | 12.44 | 12.58 | 10.57107 | 2,240,700 | 12.7275 | 12.225181 | 13.03 | 12.225181 | 12.398 | 10.384 | 12.3406 | 1.402646 | 11.420259 | 11.224874 | 12.892604 | 0.59 | 1.221666 | 1.172273 | 9.218182 | up | 11.420259 | 11.224874 | 0.195385 | -0.364346 | 0.559731 | 13.189291 | 7.578709 | 58.956084 | 11.45 | 9.725 | 14.03 | 19.63 | 6.41 |
RCL | 2008-12-24 | 12.2 | 12.68 | 12.2 | 12.48 | 10.487037 | 661,000 | 12.39 | 12.47634 | 12.68 | 12.2 | 12.552 | 10.573 | 12.2136 | 1.418372 | 11.583296 | 11.317847 | 12.876423 | 0.48 | 1.16869 | 1.103045 | 9.218182 | up | 11.583296 | 11.317847 | 0.26545 | -0.238387 | 0.503836 | 13.409745 | 7.736255 | 58.164023 | 11.45 | 9.725 | 13.8 | 19.46 | 6.74 |
RCL | 2008-12-26 | 12.26 | 12.73 | 12.26 | 12.59 | 10.579473 | 687,500 | 12.46 | 12.43317 | 12.73 | 12.26 | 12.634 | 10.7425 | 12.126 | 1.447909 | 11.738174 | 11.41208 | 12.865191 | 0.47 | 1.118784 | 1.039741 | 9.375777 | up | 11.738174 | 11.41208 | 0.326093 | -0.125491 | 0.451584 | 13.638318 | 7.846682 | 58.819413 | 11.575 | 9.725 | 13.4675 | 19.375 | 6.73 |
RCL | 2008-12-29 | 12.31 | 12.59 | 12.03 | 12.26 | 10.30217 | 1,044,400 | 12.2975 | 12.446585 | 12.59 | 12.03 | 12.542 | 10.8845 | 12.0042 | 1.450642 | 11.818455 | 11.474889 | 12.841458 | 0.56 | 1.078871 | 0.991767 | 9.375777 | up | 11.818455 | 11.474889 | 0.343566 | -0.031679 | 0.375245 | 13.785784 | 7.983216 | 55.985839 | 11.685 | 9.725 | 12.3725 | 18.565 | 6.59 |
RCL | 2008-12-30 | 12.53 | 13.39 | 12.53 | 13.34 | 11.209702 | 2,238,600 | 12.9475 | 12.372043 | 13.39 | 12.372043 | 12.65 | 11.1145 | 11.8934 | 1.457386 | 12.052539 | 11.613045 | 12.861008 | 1.13 | 1.082523 | 1.00559 | 9.94323 | up | 12.052539 | 11.613045 | 0.439493 | 0.062555 | 0.376938 | 14.029272 | 8.199728 | 62.374259 | 11.87 | 9.725 | 11.765 | 17.655 | 7.34 |
RCL | 2008-12-31 | 13.1 | 14 | 13.1 | 13.75 | 11.554231 | 2,078,100 | 13.4875 | 12.659771 | 14 | 12.659771 | 12.884 | 11.344 | 11.7542 | 1.494338 | 12.313687 | 11.771338 | 12.895871 | 0.9 | 1.069485 | 0.995031 | 10.564907 | up | 12.313687 | 11.771338 | 0.542348 | 0.158514 | 0.383834 | 14.332676 | 8.355324 | 64.481895 | 12.58 | 10.5 | 11.0975 | 17.26 | 7.36 |
RCL | 2009-01-02 | 13.93 | 15.18 | 13.88 | 14.96 | 12.570997 | 1,590,900 | 14.4875 | 13.073636 | 15.18 | 13.073636 | 13.38 | 11.647 | 11.6798 | 1.584365 | 12.720812 | 12.007536 | 12.976817 | 1.43 | 1.095236 | 1.038528 | 11.414416 | up | 12.720812 | 12.007536 | 0.713276 | 0.269466 | 0.44381 | 14.815729 | 8.478271 | 69.849612 | 13.46 | 11.61 | 11.07 | 17.26 | 6.83 |
RCL | 2009-01-05 | 14.15 | 15.5 | 14.07 | 15.18 | 12.755869 | 2,532,100 | 14.725 | 13.780568 | 15.5 | 13.780568 | 13.898 | 11.958 | 11.6408 | 1.638705 | 13.099148 | 12.242533 | 13.063216 | 1.43 | 1.119148 | 1.077675 | 11.551974 | up | 13.099148 | 12.242533 | 0.856615 | 0.386896 | 0.469719 | 15.23541 | 8.68059 | 70.716155 | 13.765 | 11.89 | 10.895 | 17.26 | 6.83 |
RCL | 2009-01-06 | 15.08 | 15.28 | 14.65 | 14.8 | 12.436552 | 4,758,900 | 14.9525 | 14.252784 | 15.28 | 14.252784 | 14.406 | 12.2355 | 11.6148 | 1.625865 | 13.360818 | 12.431975 | 13.131326 | 0.63 | 1.084209 | 1.032908 | 11.866277 | up | 13.360818 | 12.431975 | 0.928843 | 0.495285 | 0.433557 | 15.48723 | 8.98377 | 67.12741 | 13.765 | 11.9 | 10.3825 | 16.895 | 6.85 |
RCL | 2009-01-07 | 14.2 | 14.49 | 12.91 | 13.41 | 11.268523 | 4,295,500 | 13.7525 | 14.602642 | 14.602642 | 12.91 | 14.42 | 12.3865 | 11.5702 | 1.585176 | 13.368384 | 12.504421 | 13.142254 | 1.89 | 1.141766 | 1.118617 | 11.866277 | up | 13.368384 | 12.504421 | 0.863963 | 0.569021 | 0.294942 | 15.556851 | 9.216149 | 55.943592 | 13.765 | 11.9 | 9.9475 | 16.355 | 6.92 |
RCL | 2009-01-08 | 13.16 | 13.22 | 12.01 | 12.35 | 10.377797 | 4,301,000 | 12.685 | 14.177571 | 14.177571 | 12.01 | 14.14 | 12.456 | 11.5252 | 1.549409 | 13.21171 | 12.492983 | 13.111185 | 1.4 | 1.160211 | 1.146755 | 11.866277 | up | 13.21171 | 12.492983 | 0.718727 | 0.598962 | 0.119765 | 15.554817 | 9.357183 | 49.210374 | 13.755 | 11.9 | 9.81 | 16.355 | 6.22 |
RCL | 2009-01-09 | 12.8 | 12.91 | 12.02 | 12.13 | 10.192928 | 2,797,300 | 12.465 | 13.431285 | 13.431285 | 12.02 | 13.574 | 12.5075 | 11.4612 | 1.51878 | 13.045293 | 12.466095 | 13.072707 | 0.89 | 1.14091 | 1.12108 | 11.866277 | up | 13.045293 | 12.466095 | 0.579198 | 0.595009 | -0.015811 | 15.54506 | 9.46994 | 47.921229 | 13.755 | 11.9 | 9.68 | 16.355 | 6.4 |
RCL | 2009-01-12 | 12.34 | 12.35 | 11.22 | 11.36 | 9.545894 | 2,133,800 | 11.8175 | 12.948143 | 12.948143 | 11.22 | 12.81 | 12.559 | 11.3656 | 1.457275 | 12.786017 | 12.384162 | 13.005542 | 1.13 | 1.140131 | 1.121972 | 15.150915 | down | 12.786017 | 12.384162 | 0.401855 | 0.556378 | -0.154523 | 15.473551 | 9.644449 | 43.61467 | 13.36 | 11.9 | 9.68 | 16.23 | 5.95 |
RCL | 2009-01-13 | 11.38 | 11.89 | 11.11 | 11.81 | 9.924033 | 2,728,500 | 11.5475 | 12.382821 | 12.382821 | 11.11 | 12.212 | 12.6475 | 11.2918 | 1.345722 | 12.635861 | 12.341632 | 12.958658 | 0.78 | 1.114407 | 1.087775 | 14.763324 | down | 12.635861 | 12.341632 | 0.294229 | 0.503949 | -0.20972 | 15.338944 | 9.956056 | 46.633099 | 13.305 | 11.9 | 9.68 | 15.22 | 5.94 |
RCL | 2009-01-14 | 11.48 | 11.48 | 10.38 | 10.51 | 8.831634 | 4,191,400 | 10.9625 | 11.965161 | 11.965161 | 10.38 | 11.632 | 12.682 | 11.2308 | 1.276482 | 12.308805 | 12.205955 | 12.862633 | 1.43 | 1.136949 | 1.121997 | 14.295991 | down | 12.308805 | 12.205955 | 0.10285 | 0.423729 | -0.320879 | 15.234964 | 10.129036 | 39.975413 | 12.94 | 12.235 | 9.9225 | 14.960001 | 5.64 |
RCL | 2009-01-15 | 10.26 | 10.37 | 9.09 | 9.86 | 8.285432 | 6,804,600 | 9.895 | 11.46383 | 11.46383 | 9.09 | 11.134 | 12.639 | 11.1416 | 1.357939 | 11.932066 | 12.032181 | 12.744882 | 1.42 | 1.157167 | 1.151797 | 13.185392 | down | 11.932066 | 12.032181 | -0.100115 | 0.31896 | -0.419075 | 15.354878 | 9.923122 | 37.121693 | 12.295 | 12.295 | 10.0875 | 14.8 | 6.84 |
RCL | 2009-01-16 | 10.27 | 10.37 | 9.39 | 9.85 | 8.277029 | 2,828,700 | 9.97 | 10.679415 | 10.679415 | 9.39 | 10.678 | 12.546 | 11.029 | 1.482858 | 11.611748 | 11.870538 | 12.631357 | 0.98 | 1.144513 | 1.134618 | 13.185392 | down | 11.611748 | 11.870538 | -0.25879 | 0.20341 | -0.4622 | 15.511716 | 9.580284 | 37.077839 | 12.185 | 12.295 | 10.475 | 14.205001 | 6.77 |
RCL | 2009-01-20 | 9.92 | 10.05 | 8.72 | 8.83 | 7.419915 | 3,033,100 | 9.38 | 10.324708 | 10.324708 | 8.72 | 10.172 | 12.3785 | 10.9276 | 1.699722 | 11.183787 | 11.645313 | 12.482285 | 1.33 | 1.157762 | 1.154156 | 12.847468 | down | 11.183787 | 11.645313 | -0.461526 | 0.070423 | -0.531949 | 15.777944 | 8.979056 | 32.81904 | 11.605 | 12.11 | 10.48 | 13.655 | 6.7 |
RCL | 2009-01-21 | 9.54 | 9.58 | 8.87 | 9.51 | 7.991326 | 3,318,700 | 9.375 | 9.852354 | 9.852354 | 8.87 | 9.712 | 12.218 | 10.86 | 1.813524 | 10.926281 | 11.487141 | 12.365724 | 0.75 | 1.128636 | 1.11374 | 12.566221 | down | 10.926281 | 11.487141 | -0.56086 | -0.055834 | -0.505027 | 15.845048 | 8.590952 | 37.937022 | 10.97 | 12.11 | 10.42 | 13.655 | 6 |
RCL | 2009-01-22 | 9.47 | 9.72 | 9.16 | 9.34 | 7.848473 | 3,717,900 | 9.4225 | 9.613677 | 9.72 | 9.16 | 9.478 | 12.045 | 10.8068 | 1.917154 | 10.682238 | 11.328094 | 12.247069 | 0.56 | 1.088019 | 1.058366 | 12.566221 | down | 10.682238 | 11.328094 | -0.645856 | -0.173838 | -0.472018 | 15.879308 | 8.210692 | 37.174552 | 10.815 | 12.11 | 10.1725 | 13.655 | 5.5 |
RCL | 2009-01-23 | 8.84 | 9.74 | 8.69 | 9.43 | 7.924099 | 3,296,900 | 9.175 | 9.518088 | 9.74 | 8.69 | 9.392 | 11.8875 | 10.7662 | 1.998552 | 10.489586 | 11.187494 | 12.136595 | 1.05 | 1.085303 | 1.05753 | 12.387589 | down | 10.489586 | 11.187494 | -0.697908 | -0.278652 | -0.419256 | 15.884604 | 7.890396 | 37.886299 | 10.52 | 12.095 | 9.8875 | 13.53 | 5.69 |
RCL | 2009-01-26 | 9.66 | 10.5 | 9.65 | 10.03 | 8.428286 | 4,745,800 | 9.96 | 9.346544 | 10.5 | 9.346544 | 9.428 | 11.765 | 10.7408 | 2.035075 | 10.41888 | 11.101754 | 12.053984 | 1.07 | 1.08421 | 1.058777 | 12.387589 | down | 10.41888 | 11.101754 | -0.682874 | -0.359496 | -0.323377 | 15.835151 | 7.694849 | 42.558376 | 10.29 | 12.095 | 9.795 | 13.375001 | 6.17 |
RCL | 2009-01-27 | 10.38 | 10.63 | 10.13 | 10.4 | 8.739198 | 2,524,900 | 10.385 | 9.653272 | 10.63 | 9.653272 | 9.742 | 11.6555 | 10.7286 | 2.04723 | 10.415976 | 11.049772 | 11.989122 | 0.6 | 1.049624 | 1.012899 | 12.387589 | down | 10.415976 | 11.049772 | -0.633796 | -0.414356 | -0.21944 | 15.749961 | 7.561039 | 45.29122 | 10.085 | 12.095 | 9.6425 | 13.375001 | 5.65 |
RCL | 2009-01-28 | 10.44 | 10.45 | 8.6 | 9.06 | 7.613186 | 14,383,600 | 9.6375 | 10.019136 | 10.45 | 8.6 | 9.652 | 11.4955 | 10.6832 | 2.12121 | 10.207364 | 10.902382 | 11.874254 | 1.85 | 1.106794 | 1.096609 | 12.387589 | down | 10.207364 | 10.902382 | -0.695018 | -0.470489 | -0.224529 | 15.73792 | 7.25308 | 38.202502 | 9.615 | 12.05 | 10.175 | 13.375001 | 5.93 |
RCL | 2009-01-29 | 8.98 | 9 | 6.64 | 7.85 | 6.596414 | 21,648,600 | 8.1175 | 9.828318 | 9.828318 | 6.64 | 9.354 | 11.221 | 10.6318 | 2.222748 | 9.844693 | 10.676279 | 11.71644 | 2.42 | 1.200594 | 1.228948 | 11.506845 | down | 9.844693 | 10.676279 | -0.831587 | -0.542708 | -0.288878 | 15.666496 | 6.775504 | 33.156095 | 8.635 | 11.07 | 10.5875 | 13.375001 | 5.81 |
RCL | 2009-01-30 | 7.42 | 7.46 | 6.35 | 6.49 | 5.453596 | 10,816,800 | 6.93 | 8.972909 | 8.972909 | 6.35 | 8.766 | 10.858 | 10.565 | 2.375563 | 9.328586 | 10.366185 | 11.511482 | 1.5 | 1.22198 | 1.256053 | 10.67316 | down | 9.328586 | 10.366185 | -1.037598 | -0.641686 | -0.395912 | 15.609127 | 6.106873 | 28.585485 | 8.49 | 10.925 | 10.5875 | 13.375001 | 7 |
RCL | 2009-02-02 | 6.45 | 6.54 | 6.08 | 6.41 | 5.386371 | 8,259,100 | 6.37 | 7.951455 | 7.951455 | 6.08 | 8.042 | 10.4305 | 10.5032 | 2.367832 | 8.879573 | 10.073134 | 11.311424 | 0.46 | 1.167553 | 1.176448 | 9.839344 | down | 8.879573 | 10.073134 | -1.193561 | -0.752061 | -0.4415 | 15.166163 | 5.694837 | 28.338018 | 8.355 | 10.79 | 10.5875 | 13.375001 | 6.85 |
RCL | 2009-02-03 | 6.71 | 6.89 | 6.23 | 6.74 | 5.663673 | 8,000,700 | 6.6425 | 7.160727 | 7.160727 | 6.23 | 7.31 | 10.0085 | 10.481 | 2.224579 | 8.550408 | 9.826235 | 11.132152 | 0.66 | 1.131299 | 1.124803 | 9.839344 | down | 8.550408 | 9.826235 | -1.275827 | -0.856814 | -0.419013 | 14.457657 | 5.559343 | 30.991886 | 8.355 | 10.79 | 10.5875 | 13.375001 | 8 |
RCL | 2009-02-04 | 6.99 | 7.28 | 6.73 | 6.73 | 5.65527 | 5,055,000 | 6.9325 | 6.901614 | 7.28 | 6.73 | 6.844 | 9.605 | 10.4772 | 2.033407 | 8.270345 | 9.596884 | 10.959519 | 0.55 | 1.089778 | 1.067323 | 9.839344 | down | 8.270345 | 9.596884 | -1.326539 | -0.950759 | -0.37578 | 13.671813 | 5.538187 | 30.954477 | 8.355 | 10.79 | 10.65 | 13.375001 | 7.37 |
RCL | 2009-02-05 | 6.76 | 6.82 | 6.45 | 6.59 | 5.537626 | 6,210,800 | 6.655 | 6.917057 | 6.917057 | 6.45 | 6.592 | 9.264 | 10.4762 | 1.931003 | 8.01183 | 9.374152 | 10.788165 | 0.37 | 1.038365 | 0.997591 | 9.627772 | down | 8.01183 | 9.374152 | -1.362322 | -1.033072 | -0.32925 | 13.126006 | 5.401994 | 30.401203 | 8.355 | 10.79 | 10.705 | 13.375001 | 7.71 |
RCL | 2009-02-06 | 6.82 | 7.75 | 6.77 | 7.34 | 6.167858 | 7,653,500 | 7.17 | 6.786028 | 7.75 | 6.77 | 6.762 | 9.0135 | 10.4614 | 1.832026 | 7.908472 | 9.223474 | 10.652943 | 1.16 | 1.047053 | 1.013832 | 9.627772 | down | 7.908472 | 9.223474 | -1.315002 | -1.089458 | -0.225544 | 12.677552 | 5.349448 | 36.907208 | 8.355 | 10.79 | 10.7975 | 13.375001 | 8.07 |
RCL | 2009-02-09 | 7.79 | 7.8 | 7.15 | 7.36 | 6.184664 | 4,827,400 | 7.525 | 6.978014 | 7.8 | 6.978014 | 6.952 | 8.775 | 10.4346 | 1.711477 | 7.824092 | 9.085439 | 10.523808 | 0.65 | 1.018692 | 0.977448 | 9.627772 | down | 7.824092 | 9.085439 | -1.261347 | -1.123836 | -0.137512 | 12.197953 | 5.352047 | 37.076128 | 8.265 | 10.79 | 11.54 | 13.375001 | 8.28 |
RCL | 2009-02-10 | 7.45 | 7.89 | 6.64 | 6.83 | 5.739299 | 6,593,400 | 7.2025 | 7.251507 | 7.89 | 6.64 | 6.97 | 8.5485 | 10.3872 | 1.650018 | 7.671154 | 8.91837 | 10.378953 | 1.25 | 1.035214 | 1.004704 | 9.627772 | down | 7.671154 | 8.91837 | -1.247215 | -1.148512 | -0.098703 | 11.848537 | 5.248463 | 34.444344 | 7.54 | 10.79 | 12.535 | 13.375001 | 8.48 |
RCL | 2009-02-11 | 7.12 | 7.25 | 6.5 | 6.83 | 5.739299 | 7,354,100 | 6.925 | 7.227004 | 7.25 | 6.5 | 6.99 | 8.2995 | 10.3354 | 1.500956 | 7.541746 | 8.763675 | 10.239778 | 0.75 | 1.014842 | 0.979233 | 9.627772 | down | 7.541746 | 8.763675 | -1.221929 | -1.163195 | -0.058734 | 11.301411 | 5.297589 | 34.444344 | 6.985 | 10.68 | 12.8275 | 13.14 | 7.88 |
RCL | 2009-02-12 | 6.64 | 6.87 | 6.33 | 6.85 | 5.756106 | 4,974,100 | 6.6725 | 7.076002 | 7.076002 | 6.33 | 7.042 | 8.1165 | 10.2976 | 1.439105 | 7.435324 | 8.621922 | 10.106846 | 0.54 | 0.980925 | 0.93531 | 9.40593 | down | 7.435324 | 8.621922 | -1.186598 | -1.167876 | -0.018722 | 10.994711 | 5.238289 | 34.647366 | 6.985 | 10.285 | 12.8325 | 12.15 | 8.87 |
RCL | 2009-02-13 | 6.94 | 7.06 | 6.6 | 6.92 | 5.814929 | 3,887,900 | 6.88 | 6.874251 | 7.06 | 6.6 | 6.958 | 7.9695 | 10.2528 | 1.401298 | 7.356043 | 8.495853 | 9.981871 | 0.46 | 0.943716 | 0.887779 | 9.40593 | down | 7.356043 | 8.495853 | -1.13981 | -1.162263 | 0.022452 | 10.772096 | 5.166904 | 35.401429 | 7.06 | 9.65 | 12.8325 | 11.68 | 8.43 |
RCL | 2009-02-17 | 6.54 | 6.54 | 6.14 | 6.22 | 5.226711 | 3,512,400 | 6.36 | 6.877125 | 6.877125 | 6.14 | 6.73 | 7.788 | 10.1992 | 1.379831 | 7.181267 | 8.327272 | 9.834347 | 0.78 | 0.932022 | 0.877001 | 8.971003 | down | 7.181267 | 8.327272 | -1.146005 | -1.159011 | 0.013007 | 10.547661 | 5.028339 | 31.488664 | 7.015 | 9.495 | 12.8275 | 11.49 | 8.79 |
RCL | 2009-02-18 | 6.4 | 6.47 | 6.05 | 6.4 | 5.377968 | 4,414,500 | 6.33 | 6.618563 | 6.618563 | 6.05 | 6.644 | 7.6665 | 10.148 | 1.390196 | 7.061072 | 8.184511 | 9.699667 | 0.42 | 0.895449 | 0.831301 | 8.753903 | down | 7.061072 | 8.184511 | -1.123439 | -1.151897 | 0.028458 | 10.446892 | 4.886108 | 33.523322 | 6.97 | 9.2 | 12.8275 | 11.49 | 9.31 |
RCL | 2009-02-19 | 6.56 | 6.62 | 5.91 | 5.95 | 4.999832 | 6,171,700 | 6.26 | 6.474281 | 6.62 | 5.91 | 6.468 | 7.4885 | 10.082 | 1.369488 | 6.890138 | 8.018992 | 9.552621 | 0.71 | 0.882202 | 0.819171 | 8.722512 | down | 6.890138 | 8.018992 | -1.128853 | -1.147288 | 0.018434 | 10.227476 | 4.749524 | 31.041364 | 6.9 | 8.9 | 12.63 | 11.49 | 8.81 |
RCL | 2009-02-20 | 5.7 | 6.13 | 5.53 | 5.94 | 4.991427 | 5,180,000 | 5.825 | 6.367141 | 6.367141 | 5.53 | 6.286 | 7.3185 | 9.993 | 1.338229 | 6.743963 | 7.864992 | 9.410949 | 0.6 | 0.862045 | 0.797254 | 8.221761 | down | 6.743963 | 7.864992 | -1.121029 | -1.142036 | 0.021007 | 9.994957 | 4.642043 | 30.986462 | 6.71 | 8.505 | 12.6025 | 11.49 | 7.77 |
RCL | 2009-02-23 | 6.02 | 6.1 | 5.5 | 5.64 | 4.739336 | 3,414,900 | 5.815 | 6.09607 | 6.1 | 5.5 | 6.03 | 7.129 | 9.8866 | 1.291001 | 6.574123 | 7.700178 | 9.263069 | 0.6 | 0.843328 | 0.777528 | 8.132585 | down | 6.574123 | 7.700178 | -1.126055 | -1.13884 | 0.012785 | 9.711002 | 4.546998 | 29.311537 | 6.695 | 8.065 | 12.5875 | 11.460001 | 8.01 |
RCL | 2009-02-24 | 6.03 | 7.35 | 6 | 6.84 | 5.747703 | 9,201,700 | 6.555 | 5.955535 | 7.35 | 5.955535 | 6.154 | 6.9695 | 9.8014 | 1.096067 | 6.615027 | 7.636461 | 9.168047 | 1.71 | 0.905233 | 0.870776 | 8.132585 | down | 6.615027 | 7.636461 | -1.021434 | -1.115359 | 0.093925 | 9.161634 | 4.777366 | 42.662354 | 6.425 | 8.065 | 12.295 | 10.735 | 8.69 |
RCL | 2009-02-25 | 6.78 | 7.01 | 6.44 | 6.77 | 5.688882 | 5,296,400 | 6.75 | 6.255268 | 7.01 | 6.255268 | 6.228 | 6.788 | 9.7302 | 0.741212 | 6.638869 | 7.572279 | 9.074006 | 0.57 | 0.881288 | 0.840698 | 8.132585 | down | 6.638869 | 7.572279 | -0.93341 | -1.078969 | 0.145559 | 8.270425 | 5.305575 | 42.162109 | 6.425 | 8.065 | 12.24 | 10.735 | 9.4 |
RCL | 2009-02-26 | 7.01 | 7.27 | 6.67 | 6.7 | 5.63006 | 4,801,300 | 6.9125 | 6.502634 | 7.27 | 6.502634 | 6.378 | 6.67 | 9.6634 | 0.513287 | 6.648274 | 7.507665 | 8.980907 | 0.6 | 0.861196 | 0.816628 | 8.132585 | down | 6.648274 | 7.507665 | -0.859392 | -1.035054 | 0.175662 | 7.696573 | 5.643427 | 41.636339 | 6.425 | 8.065 | 11.8575 | 10.735 | 10.09 |
RCL | 2009-02-27 | 6.46 | 6.64 | 5.92 | 6 | 5.041845 | 5,881,200 | 6.255 | 6.707567 | 6.707567 | 5.92 | 6.39 | 6.5775 | 9.587 | 0.452547 | 6.548539 | 7.395987 | 8.864009 | 0.78 | 0.855396 | 0.812965 | 8.132585 | down | 6.548539 | 7.395987 | -0.847447 | -0.997532 | 0.150085 | 7.482594 | 5.672406 | 36.706819 | 6.425 | 8.065 | 11.54 | 10.735 | 9.98 |
RCL | 2009-03-02 | 5.8 | 6.08 | 5.43 | 5.5 | 4.621691 | 4,544,400 | 5.7025 | 6.481283 | 6.481283 | 5.43 | 6.362 | 6.528 | 9.4826 | 0.512759 | 6.387225 | 7.255543 | 8.732087 | 0.65 | 0.840725 | 0.796669 | 8.132585 | down | 6.387225 | 7.255543 | -0.868318 | -0.971689 | 0.103372 | 7.553519 | 5.502481 | 33.642868 | 6.39 | 8.03 | 11.4625 | 10.735 | 9.33 |
RCL | 2009-03-03 | 5.78 | 5.95 | 5.4 | 5.69 | 4.78135 | 3,388,700 | 5.705 | 6.091892 | 6.091892 | 5.4 | 6.132 | 6.492 | 9.3622 | 0.545697 | 6.27996 | 7.139577 | 8.61279 | 0.55 | 0.819959 | 0.772002 | 7.991006 | down | 6.27996 | 7.139577 | -0.859617 | -0.949275 | 0.089658 | 7.583394 | 5.400606 | 35.834682 | 6.375 | 8.015 | 11.3075 | 10.735 | 9.37 |
RCL | 2009-03-04 | 6.06 | 6.43 | 5.77 | 6.17 | 5.184698 | 4,666,200 | 6.1075 | 5.898446 | 6.43 | 5.77 | 6.012 | 6.4635 | 9.242 | 0.546946 | 6.263043 | 7.067756 | 8.516994 | 0.74 | 0.814247 | 0.768802 | 7.991006 | down | 6.263043 | 7.067756 | -0.804713 | -0.920363 | 0.115649 | 7.557393 | 5.369607 | 41.125419 | 6.375 | 8.015 | 11.1925 | 10.735 | 10.08 |
RCL | 2009-03-05 | 6 | 6.38 | 5.53 | 5.65 | 4.747739 | 3,893,800 | 5.89 | 6.002973 | 6.38 | 5.53 | 5.802 | 6.4095 | 9.1006 | 0.571991 | 6.168729 | 6.962737 | 8.404563 | 0.85 | 0.816801 | 0.776922 | 7.991006 | down | 6.168729 | 6.962737 | -0.794009 | -0.895092 | 0.101083 | 7.553482 | 5.265518 | 37.516441 | 6.375 | 7.925 | 11.09 | 10.735 | 11.23 |
RCL | 2009-03-06 | 5.94 | 6.14 | 5.61 | 5.93 | 4.983025 | 4,592,200 | 5.905 | 5.946486 | 6.14 | 5.61 | 5.788 | 6.3765 | 8.9632 | 0.580012 | 6.132001 | 6.886238 | 8.307521 | 0.53 | 0.796315 | 0.752229 | 7.991006 | down | 6.132001 | 6.886238 | -0.754237 | -0.866921 | 0.112684 | 7.536523 | 5.216477 | 40.542119 | 6.375 | 7.2 | 10.8325 | 10.735 | 10.77 |
RCL | 2009-03-09 | 5.74 | 6.13 | 5.69 | 5.81 | 4.882185 | 2,377,800 | 5.8425 | 5.925743 | 6.13 | 5.69 | 5.85 | 6.3 | 8.8278 | 0.546154 | 6.082463 | 6.806517 | 8.209579 | 0.44 | 0.770864 | 0.721006 | 7.991006 | down | 6.082463 | 6.806517 | -0.724054 | -0.838348 | 0.114293 | 7.392308 | 5.207692 | 39.655837 | 6.335 | 6.645 | 9.8525 | 10.735 | 10.71 |
RCL | 2009-03-10 | 6.16 | 7.09 | 6.15 | 7 | 5.882152 | 5,229,100 | 6.6 | 5.884122 | 7.09 | 5.884122 | 6.112 | 6.282 | 8.7182 | 0.514389 | 6.223622 | 6.820849 | 8.162145 | 1.28 | 0.807231 | 0.776906 | 7.991006 | down | 6.223622 | 6.820849 | -0.597227 | -0.790123 | 0.192897 | 7.310778 | 5.253222 | 51.077398 | 6.335 | 6.645 | 9.7075 | 10.735 | 11.28 |
RCL | 2009-03-11 | 7.06 | 7.34 | 6.6 | 6.85 | 5.756106 | 4,431,900 | 6.9625 | 6.242061 | 7.34 | 6.242061 | 6.248 | 6.283 | 8.6034 | 0.515528 | 6.319988 | 6.823008 | 8.110688 | 0.74 | 0.802429 | 0.773215 | 7.991006 | down | 6.319988 | 6.823008 | -0.50302 | -0.732703 | 0.229682 | 7.314057 | 5.251943 | 49.797927 | 6.37 | 6.645 | 9.5725 | 10.735 | 11.98 |
RCL | 2009-03-12 | 6.92 | 8.19 | 6.72 | 8 | 6.722461 | 6,149,000 | 7.4575 | 6.60228 | 8.19 | 6.60228 | 6.718 | 6.3415 | 8.5182 | 0.633705 | 6.578451 | 6.910193 | 8.106347 | 1.47 | 0.850113 | 0.842894 | 4.926319 | up | 6.578451 | 6.910193 | -0.331742 | -0.652511 | 0.320769 | 7.60891 | 5.07409 | 58.401365 | 6.795 | 6.795 | 9.5725 | 10.735 | 10.27 |
RCL | 2009-03-13 | 7.89 | 8.17 | 7.15 | 7.37 | 6.193066 | 3,970,900 | 7.645 | 7.02989 | 8.17 | 7.02989 | 7.006 | 6.3675 | 8.3988 | 0.665534 | 6.700228 | 6.944253 | 8.077471 | 1.02 | 0.862247 | 0.860604 | 5.078187 | up | 6.700228 | 6.944253 | -0.244025 | -0.570813 | 0.326789 | 7.698568 | 5.036432 | 53.038812 | 6.795 | 6.795 | 9.5725 | 10.735 | 10.7 |
RCL | 2009-03-16 | 7.68 | 8.08 | 7.58 | 7.71 | 6.47877 | 3,230,000 | 7.7625 | 7.337445 | 8.08 | 7.337445 | 7.386 | 6.407 | 8.278 | 0.721169 | 6.855578 | 7.000975 | 8.06306 | 0.71 | 0.851373 | 0.845544 | 5.293368 | up | 6.855578 | 7.000975 | -0.145397 | -0.48573 | 0.340333 | 7.849339 | 4.964661 | 55.418013 | 6.86 | 6.795 | 9.5725 | 10.735 | 11.41 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.