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 | 2009-03-17 | 7.83 | 8.12 | 7.61 | 8.07 | 6.781281 | 2,999,700 | 7.9075 | 7.549973 | 8.12 | 7.549973 | 7.6 | 6.4995 | 8.1402 | 0.809194 | 7.042412 | 7.080162 | 8.063332 | 0.51 | 0.826989 | 0.81199 | 5.429031 | up | 7.042412 | 7.080162 | -0.03775 | -0.396134 | 0.358384 | 8.117887 | 4.881113 | 57.852842 | 6.86 | 6.795 | 9.5725 | 10.735 | 13.76 |
RCL | 2009-03-18 | 7.92 | 8.6 | 7.75 | 8.28 | 6.957747 | 4,042,300 | 8.1375 | 7.728736 | 8.6 | 7.728736 | 7.886 | 6.5935 | 8.0022 | 0.901013 | 7.23281 | 7.169039 | 8.071829 | 0.85 | 0.828632 | 0.815791 | 5.727628 | up | 7.23281 | 7.169039 | 0.063771 | -0.304153 | 0.367924 | 8.395525 | 4.791475 | 59.250911 | 7.105 | 7 | 9.5275 | 10.79 | 14.46 |
RCL | 2009-03-19 | 8.62 | 8.97 | 8.39 | 8.48 | 7.125807 | 4,303,400 | 8.615 | 7.933118 | 8.97 | 7.933118 | 7.982 | 6.72 | 7.8758 | 0.980048 | 7.424685 | 7.266147 | 8.087836 | 0.69 | 0.81873 | 0.803212 | 6.270365 | up | 7.424685 | 7.266147 | 0.158538 | -0.211615 | 0.370153 | 8.680097 | 4.759903 | 60.591649 | 7.33 | 7.185 | 9.165 | 10.79 | 12.1 |
RCL | 2009-03-20 | 8.62 | 8.72 | 7.55 | 7.88 | 6.621624 | 2,874,200 | 8.1925 | 8.274059 | 8.72 | 7.55 | 8.084 | 6.817 | 7.7652 | 0.994681 | 7.494734 | 7.311618 | 8.079686 | 1.17 | 0.843821 | 0.83989 | 6.270365 | up | 7.494734 | 7.311618 | 0.183116 | -0.132669 | 0.315785 | 8.806362 | 4.827638 | 54.769653 | 7.56 | 7.185 | 8.8325 | 10.79 | 12.5 |
RCL | 2009-03-23 | 8.18 | 8.88 | 8.01 | 8.87 | 7.453529 | 4,911,800 | 8.485 | 8.23328 | 8.88 | 8.01 | 8.316 | 6.9785 | 7.6956 | 1.053971 | 7.706313 | 7.427053 | 8.110678 | 1 | 0.854976 | 0.855901 | 6.270365 | up | 7.706313 | 7.427053 | 0.27926 | -0.050283 | 0.329543 | 9.086443 | 4.870557 | 61.365921 | 7.785 | 7.185 | 8.635 | 10.79 | 14.01 |
RCL | 2009-03-24 | 8.57 | 9.49 | 8.33 | 8.43 | 7.083794 | 6,316,600 | 8.705 | 8.35914 | 9.49 | 8.33 | 8.388 | 7.058 | 7.6216 | 1.101853 | 7.81765 | 7.501346 | 8.123201 | 1.16 | 0.876764 | 0.886311 | 6.270365 | up | 7.81765 | 7.501346 | 0.316304 | 0.023035 | 0.293269 | 9.261706 | 4.854294 | 57.36192 | 8.105 | 7.445 | 8.355 | 10.79 | 14.73 |
RCL | 2009-03-25 | 8.66 | 9.09 | 8.3 | 8.79 | 7.386302 | 4,563,900 | 8.71 | 8.53207 | 9.09 | 8.3 | 8.49 | 7.159 | 7.5702 | 1.164844 | 7.967242 | 7.596802 | 8.14935 | 0.79 | 0.870566 | 0.87668 | 6.270365 | up | 7.967242 | 7.596802 | 0.37044 | 0.092516 | 0.277925 | 9.488688 | 4.829312 | 59.679967 | 8.32 | 7.445 | 8.255 | 10.79 | 14 |
RCL | 2009-03-26 | 8.99 | 9.44 | 8.91 | 9.31 | 7.823264 | 3,457,900 | 9.1625 | 8.621035 | 9.44 | 8.621035 | 8.656 | 7.2895 | 7.5202 | 1.25354 | 8.17382 | 7.723705 | 8.194865 | 0.65 | 0.854812 | 0.854012 | 6.612964 | up | 8.17382 | 7.723705 | 0.450115 | 0.164036 | 0.286079 | 9.79658 | 4.78242 | 62.823905 | 8.52 | 7.445 | 8.085 | 10.775 | 15.45 |
RCL | 2009-03-27 | 8.95 | 9 | 8.55 | 8.81 | 7.40311 | 3,079,700 | 8.8275 | 8.891767 | 9 | 8.55 | 8.842 | 7.43 | 7.4862 | 1.258867 | 8.271694 | 7.804171 | 8.218988 | 0.76 | 0.848039 | 0.844611 | 6.612964 | up | 8.271694 | 7.804171 | 0.467523 | 0.224733 | 0.24279 | 9.947735 | 4.912265 | 58.130296 | 8.52 | 7.445 | 7.9 | 10.705 | 16.120001 |
RCL | 2009-03-30 | 8.42 | 8.42 | 7.55 | 7.77 | 6.52919 | 2,599,500 | 8.04 | 8.859634 | 8.859634 | 7.55 | 8.622 | 7.5435 | 7.4444 | 1.175255 | 8.19451 | 7.80164 | 8.201381 | 1.26 | 0.877465 | 0.88615 | 6.612964 | up | 8.19451 | 7.80164 | 0.39287 | 0.25836 | 0.13451 | 9.89401 | 5.19299 | 49.796729 | 8.52 | 7.445 | 7.6075 | 10.515 | 16.969999 |
RCL | 2009-03-31 | 7.92 | 8.27 | 7.83 | 8.01 | 6.730865 | 3,129,200 | 8.0075 | 8.449817 | 8.449817 | 7.83 | 8.538 | 7.6595 | 7.4076 | 1.094395 | 8.166124 | 7.817074 | 8.193876 | 0.5 | 0.850503 | 0.847535 | 6.612964 | up | 8.166124 | 7.817074 | 0.34905 | 0.276498 | 0.072552 | 9.848289 | 5.470711 | 51.523836 | 8.52 | 7.445 | 7.38 | 10.5 | 16.5 |
RCL | 2009-04-01 | 7.81 | 8.83 | 7.75 | 8.69 | 7.302272 | 3,950,200 | 8.27 | 8.228658 | 8.83 | 7.75 | 8.518 | 7.7855 | 7.4048 | 1.058353 | 8.24672 | 7.881735 | 8.213332 | 1.08 | 0.866896 | 0.870781 | 6.612964 | up | 8.24672 | 7.881735 | 0.364985 | 0.294196 | 0.070789 | 9.902205 | 5.668795 | 56.129019 | 8.52 | 7.445 | 7.245 | 10.5 | 17.09 |
RCL | 2009-04-02 | 9.01 | 9.93 | 8.92 | 9.4 | 7.898891 | 6,752,600 | 9.315 | 8.249329 | 9.93 | 8.249329 | 8.536 | 7.973 | 7.4026 | 0.990088 | 8.424148 | 7.994199 | 8.259868 | 1.24 | 0.893546 | 0.907703 | 6.70189 | up | 8.424148 | 7.994199 | 0.429949 | 0.321346 | 0.108602 | 9.953176 | 5.992824 | 60.363041 | 8.74 | 7.665 | 7.245 | 10.5 | 15.86 |
RCL | 2009-04-03 | 9.59 | 10.38 | 9.37 | 10.09 | 8.478703 | 4,748,100 | 9.8575 | 8.782165 | 10.38 | 8.782165 | 8.792 | 8.181 | 7.4176 | 0.975159 | 8.680433 | 8.149444 | 8.331638 | 1.01 | 0.901864 | 0.917933 | 7.121201 | up | 8.680433 | 8.149444 | 0.530989 | 0.363275 | 0.167714 | 10.131319 | 6.230681 | 63.999355 | 8.965 | 7.89 | 7.245 | 10.5 | 15.19 |
RCL | 2009-04-06 | 9.87 | 10 | 9.41 | 9.98 | 8.386271 | 4,799,200 | 9.815 | 9.319832 | 10 | 9.319832 | 9.234 | 8.3895 | 7.4286 | 0.88297 | 8.880366 | 8.285041 | 8.396279 | 0.68 | 0.886017 | 0.89414 | 7.121201 | up | 8.880366 | 8.285041 | 0.595326 | 0.409685 | 0.185641 | 10.155441 | 6.623559 | 63.006975 | 8.965 | 7.89 | 7.245 | 10.5 | 13.51 |
RCL | 2009-04-07 | 9.47 | 9.59 | 9.12 | 9.33 | 7.840068 | 2,719,900 | 9.3775 | 9.567416 | 9.59 | 9.12 | 9.498 | 8.506 | 7.4146 | 0.842786 | 8.949541 | 8.362445 | 8.432896 | 0.86 | 0.884159 | 0.890726 | 7.121201 | up | 8.949541 | 8.362445 | 0.587096 | 0.445167 | 0.141929 | 10.191572 | 6.820428 | 57.348139 | 8.965 | 7.89 | 7.21 | 10.465 | 14.45 |
RCL | 2009-04-08 | 9.54 | 9.84 | 9.13 | 9.37 | 7.873681 | 2,371,600 | 9.47 | 9.472458 | 9.84 | 9.13 | 9.634 | 8.632 | 7.394 | 0.767159 | 9.014227 | 8.437079 | 8.469645 | 0.71 | 0.871719 | 0.872653 | 7.121201 | up | 9.014227 | 8.437079 | 0.577148 | 0.471563 | 0.105585 | 10.166318 | 7.097682 | 57.600505 | 8.965 | 7.955 | 7.195 | 10.45 | 14.3 |
RCL | 2009-04-09 | 9.71 | 10.12 | 9.57 | 10.08 | 8.470301 | 3,357,400 | 9.87 | 9.471229 | 10.12 | 9.471229 | 9.77 | 8.736 | 7.4144 | 0.816381 | 9.178192 | 8.558777 | 8.532796 | 0.75 | 0.863025 | 0.860388 | 7.263837 | up | 9.178192 | 8.558777 | 0.619415 | 0.501134 | 0.118282 | 10.368762 | 7.103238 | 61.908753 | 8.965 | 7.955 | 7.195 | 10.45 | 15.73 |
RCL | 2009-04-13 | 10.08 | 11.49 | 9.66 | 11.23 | 9.436652 | 7,181,700 | 10.615 | 9.670615 | 11.49 | 9.66 | 9.998 | 8.929 | 7.482 | 0.925435 | 9.493855 | 8.756645 | 8.638569 | 1.83 | 0.932094 | 0.957349 | 7.702953 | up | 9.493855 | 8.756645 | 0.73721 | 0.548349 | 0.188861 | 10.779871 | 7.078129 | 67.643629 | 9.62 | 8.55 | 7.15 | 10.45 | 15.62 |
RCL | 2009-04-14 | 11.07 | 11.68 | 10.65 | 10.77 | 9.050113 | 6,059,100 | 11.0425 | 10.142807 | 11.68 | 10.142807 | 10.156 | 9.082 | 7.5676 | 0.965383 | 9.690185 | 8.905782 | 8.722154 | 1.03 | 0.939087 | 0.964614 | 8.271158 | up | 9.690185 | 8.905782 | 0.784402 | 0.59556 | 0.188843 | 11.012766 | 7.151234 | 63.523793 | 9.715 | 8.685 | 6.7875 | 10.45 | 14.62 |
RCL | 2009-04-15 | 10.8 | 11.4 | 10.48 | 10.71 | 8.999695 | 6,208,300 | 10.8475 | 10.592654 | 11.4 | 10.48 | 10.432 | 9.214 | 7.6536 | 0.999607 | 9.847079 | 9.039428 | 8.800109 | 0.92 | 0.937724 | 0.960153 | 8.271158 | up | 9.847079 | 9.039428 | 0.807651 | 0.637978 | 0.169673 | 11.213215 | 7.214785 | 62.984943 | 10.3 | 8.915 | 6.49 | 10.45 | 14.59 |
RCL | 2009-04-16 | 11.28 | 11.58 | 10.86 | 11.28 | 9.478671 | 5,901,200 | 11.25 | 10.720077 | 11.58 | 10.720077 | 10.814 | 9.364 | 7.7444 | 1.074368 | 10.067529 | 9.205396 | 8.89736 | 0.87 | 0.932887 | 0.951137 | 8.366588 | up | 10.067529 | 9.205396 | 0.862132 | 0.682809 | 0.179323 | 11.512737 | 7.215263 | 65.940742 | 10.4 | 9.14 | 6.49 | 10.45 | 14.87 |
RCL | 2009-04-17 | 11.75 | 12.16 | 11.07 | 11.98 | 10.066885 | 5,013,400 | 11.74 | 10.985038 | 12.16 | 10.985038 | 11.194 | 9.539 | 7.8494 | 1.200451 | 10.361755 | 9.410923 | 9.018248 | 1.09 | 0.944109 | 0.965024 | 8.719929 | up | 10.361755 | 9.410923 | 0.950832 | 0.736413 | 0.214419 | 11.939902 | 7.138098 | 69.194144 | 10.64 | 9.44 | 6.5075 | 10.45 | 15.76 |
RCL | 2009-04-20 | 11.44 | 11.53 | 10.2 | 10.27 | 8.629957 | 4,922,900 | 10.86 | 11.362519 | 11.53 | 10.2 | 11.002 | 9.6585 | 7.923 | 1.144255 | 10.347639 | 9.474558 | 9.067336 | 1.78 | 1.003816 | 1.046521 | 8.719929 | up | 10.347639 | 9.474558 | 0.873081 | 0.763747 | 0.109334 | 11.947009 | 7.369991 | 55.297991 | 10.64 | 9.655 | 6.795 | 10.45 | 14.75 |
RCL | 2009-04-21 | 10.42 | 11.06 | 10.32 | 10.7 | 8.991289 | 4,944,600 | 10.625 | 11.11126 | 11.11126 | 10.32 | 10.988 | 9.75 | 7.9902 | 1.151032 | 10.401848 | 9.565332 | 9.131362 | 0.79 | 0.988543 | 1.020869 | 8.719929 | up | 10.401848 | 9.565332 | 0.836517 | 0.778301 | 0.058216 | 12.052063 | 7.447937 | 57.603729 | 10.645 | 9.855 | 6.795 | 10.45 | 14.61 |
RCL | 2009-04-22 | 10.62 | 11.75 | 10.42 | 11.41 | 9.587908 | 10,695,100 | 11.05 | 10.86813 | 11.75 | 10.42 | 11.128 | 9.899 | 8.0712 | 1.163972 | 10.556949 | 9.701974 | 9.22072 | 1.33 | 1.012933 | 1.051782 | 8.719929 | up | 10.556949 | 9.701974 | 0.854975 | 0.793636 | 0.061339 | 12.226944 | 7.571056 | 61.165569 | 10.865 | 9.855 | 6.8275 | 10.45 | 15.06 |
RCL | 2009-04-23 | 13.06 | 14.11 | 12.24 | 13.76 | 11.562634 | 22,884,500 | 13.2925 | 10.959065 | 14.11 | 10.959065 | 11.624 | 10.1475 | 8.2098 | 1.417637 | 11.049726 | 10.002568 | 9.398731 | 2.7 | 1.133438 | 1.216604 | 9.525188 | up | 11.049726 | 10.002568 | 1.047158 | 0.84434 | 0.202817 | 12.982773 | 7.312227 | 70.114981 | 11.885 | 10.83 | 6.8275 | 10.45 | 15.92 |
RCL | 2009-04-24 | 13.52 | 14.75 | 13.48 | 14.46 | 12.150846 | 10,444,300 | 14.0525 | 12.125782 | 14.75 | 12.125782 | 12.12 | 10.405 | 8.3624 | 1.697588 | 11.574383 | 10.332748 | 9.597212 | 1.27 | 1.143192 | 1.221944 | 10.449169 | up | 11.574383 | 10.332748 | 1.241635 | 0.923799 | 0.317836 | 13.800176 | 7.009824 | 72.172159 | 12.475 | 11.15 | 7.0525 | 10.45 | 15.91 |
RCL | 2009-04-27 | 12.6 | 12.81 | 11.87 | 12.1 | 10.167726 | 14,877,900 | 12.345 | 13.089141 | 13.089141 | 11.87 | 12.486 | 10.5695 | 8.4674 | 1.694295 | 11.655247 | 10.463656 | 9.695361 | 2.59 | 1.246535 | 1.358749 | 10.449169 | up | 11.655247 | 10.463656 | 1.191592 | 0.977358 | 0.214234 | 13.958091 | 7.180909 | 57.740997 | 12.475 | 11.15 | 7.2575 | 10.45 | 14.93 |
RCL | 2009-04-28 | 11.68 | 12.89 | 11.52 | 12.5 | 10.503842 | 9,461,100 | 12.1475 | 12.717071 | 12.89 | 11.52 | 12.846 | 10.806 | 8.579 | 1.611032 | 11.785209 | 10.614496 | 9.805347 | 1.37 | 1.255354 | 1.359874 | 10.449169 | up | 11.785209 | 10.614496 | 1.170713 | 1.016029 | 0.154685 | 14.028065 | 7.583935 | 59.229039 | 12.475 | 11.15 | 7.3725 | 10.34 | 15.21 |
RCL | 2009-04-29 | 12.92 | 14.11 | 12.78 | 14.01 | 11.77271 | 11,947,400 | 13.455 | 12.432285 | 14.11 | 12.432285 | 13.366 | 11.106 | 8.7348 | 1.621583 | 12.127485 | 10.866015 | 9.970235 | 1.61 | 1.280686 | 1.384887 | 10.449169 | up | 12.127485 | 10.866015 | 1.26147 | 1.065117 | 0.196353 | 14.349165 | 7.862835 | 64.334613 | 12.475 | 11.15 | 7.485 | 9.945 | 15.28 |
RCL | 2009-04-30 | 13.84 | 14.95 | 13.76 | 14.73 | 12.377731 | 8,478,200 | 14.32 | 12.943643 | 14.95 | 12.943643 | 13.56 | 11.408 | 8.9014 | 1.708082 | 12.527872 | 11.152236 | 10.156893 | 1.19 | 1.274209 | 1.365398 | 10.449169 | up | 12.527872 | 11.152236 | 1.375636 | 1.127221 | 0.248415 | 14.824163 | 7.991837 | 66.489454 | 12.575 | 11.25 | 7.775 | 9.31 | 14.88 |
RCL | 2009-05-01 | 14.79 | 15.32 | 13.9 | 14 | 11.764304 | 6,211,800 | 14.5025 | 13.631821 | 15.32 | 13.631821 | 13.468 | 11.638 | 9.0624 | 1.732988 | 12.754353 | 11.363182 | 10.307603 | 1.42 | 1.284622 | 1.370858 | 10.497425 | up | 12.754353 | 11.363182 | 1.391172 | 1.180011 | 0.211161 | 15.103977 | 8.172023 | 62.374629 | 12.82 | 11.435 | 7.8825 | 9.155 | 14.23 |
RCL | 2009-05-04 | 14.73 | 16.02 | 14.61 | 15.45 | 12.982753 | 9,734,800 | 15.2025 | 14.067161 | 16.02 | 14.067161 | 14.138 | 11.906 | 9.2526 | 1.888473 | 13.169068 | 11.665909 | 10.509265 | 2.02 | 1.337149 | 1.435773 | 11.007682 | up | 13.169068 | 11.665909 | 1.503159 | 1.244641 | 0.258519 | 15.682946 | 8.129054 | 66.773248 | 13.22 | 11.785 | 7.9825 | 8.875 | 13.6 |
RCL | 2009-05-05 | 15.4 | 16.190001 | 14.94 | 16.120001 | 13.545757 | 6,013,500 | 15.662501 | 14.63483 | 16.190001 | 14.63483 | 14.862 | 12.213 | 9.4622 | 2.050977 | 13.623058 | 11.995842 | 10.729294 | 1.250001 | 1.330924 | 1.417195 | 11.313414 | up | 13.623058 | 11.995842 | 1.627216 | 1.321156 | 0.30606 | 16.314954 | 8.111046 | 68.599912 | 13.855001 | 11.870001 | 7.9825 | 8.645 | 13.71 |
RCL | 2009-05-06 | 16.68 | 16.99 | 16 | 16.969999 | 14.260022 | 6,767,200 | 16.66 | 15.148665 | 16.99 | 15.148665 | 15.454 | 12.595 | 9.6648 | 2.192361 | 14.137972 | 12.364298 | 10.974028 | 0.99 | 1.306573 | 1.374476 | 12.371572 | up | 14.137972 | 12.364298 | 1.773674 | 1.411659 | 0.362015 | 16.979722 | 8.210278 | 70.793604 | 14.255 | 12.37 | 7.9825 | 8.44 | 13.71 |
RCL | 2009-05-07 | 17.51 | 17.879999 | 16 | 16.5 | 13.865069 | 9,199,300 | 16.9725 | 15.904333 | 17.879999 | 15.904333 | 15.808 | 12.9515 | 9.8594 | 2.219875 | 14.501361 | 12.670646 | 11.190732 | 1.879999 | 1.347532 | 1.425028 | 12.664915 | up | 14.501361 | 12.670646 | 1.830715 | 1.49547 | 0.335244 | 17.39125 | 8.51175 | 67.966114 | 14.7 | 12.815 | 7.9825 | 8.015 | 12.64 |
RCL | 2009-05-08 | 16.780001 | 17.110001 | 16.139999 | 17.09 | 14.360853 | 5,811,700 | 16.78 | 16.438416 | 17.110001 | 16.139999 | 16.426 | 13.302 | 10.0672 | 2.294773 | 14.899613 | 12.998006 | 11.422076 | 0.970002 | 1.320565 | 1.379526 | 12.664915 | up | 14.899613 | 12.998006 | 1.901607 | 1.576698 | 0.32491 | 17.891547 | 8.712453 | 69.607151 | 14.7 | 13.4 | 7.9825 | 8.015 | 12.48 |
RCL | 2009-05-11 | 16.209999 | 16.219999 | 15.5 | 15.86 | 13.327277 | 6,442,300 | 15.9475 | 16.609208 | 16.609208 | 15.5 | 16.508 | 13.5335 | 10.2644 | 2.308247 | 15.047365 | 13.210005 | 11.596113 | 1.59 | 1.339811 | 1.400573 | 12.664915 | up | 15.047365 | 13.210005 | 1.83736 | 1.62883 | 0.208529 | 18.149993 | 8.917007 | 62.427218 | 15.33 | 13.5 | 8.2025 | 8.015 | 12.54 |
RCL | 2009-05-12 | 15.95 | 16 | 14.88 | 15.19 | 12.764272 | 3,870,300 | 15.505 | 16.278354 | 16.278354 | 14.88 | 16.322 | 13.7545 | 10.4582 | 2.240328 | 15.069309 | 13.356671 | 11.737049 | 1.12 | 1.32411 | 1.372516 | 12.664915 | up | 15.069309 | 13.356671 | 1.712637 | 1.645592 | 0.067046 | 18.235155 | 9.273845 | 58.865329 | 15.82 | 13.5 | 8.4275 | 8.015 | 13.27 |
RCL | 2009-05-13 | 14.54 | 14.65 | 13.48 | 13.51 | 11.352554 | 7,051,600 | 14.045 | 15.891677 | 15.891677 | 13.48 | 15.63 | 13.8945 | 10.6146 | 2.124557 | 14.829415 | 13.368029 | 11.806577 | 1.71 | 1.351673 | 1.406264 | 12.664915 | up | 14.829415 | 13.368029 | 1.461386 | 1.60875 | -0.147365 | 18.143614 | 9.645386 | 51.006604 | 15.68 | 13.5 | 8.4275 | 8.015 | 14.02 |
RCL | 2009-05-14 | 13.98 | 14.54 | 13.25 | 14.45 | 12.142445 | 5,429,700 | 14.055 | 14.968338 | 14.968338 | 13.25 | 15.22 | 14.053 | 10.7802 | 2.035625 | 14.771043 | 13.448175 | 11.91024 | 1.29 | 1.347268 | 1.394638 | 12.664915 | up | 14.771043 | 13.448175 | 1.322868 | 1.551574 | -0.228706 | 18.12425 | 9.98175 | 54.654403 | 15.565 | 13.505 | 8.4275 | 8.015 | 13 |
RCL | 2009-05-15 | 14.32 | 15.22 | 14.13 | 14.3 | 12.0164 | 3,387,900 | 14.4925 | 14.511669 | 15.22 | 14.13 | 14.662 | 14.169 | 10.9532 | 1.976522 | 14.698575 | 13.511273 | 12.003956 | 1.09 | 1.328892 | 1.364174 | 12.664915 | up | 14.698575 | 13.511273 | 1.187302 | 1.47872 | -0.291418 | 18.122045 | 10.215955 | 53.963933 | 15.565 | 13.725 | 8.46 | 8.015 | 12.71 |
RCL | 2009-05-18 | 14.79 | 15.95 | 14.6 | 15.73 | 13.218038 | 4,486,700 | 15.2675 | 14.502085 | 15.95 | 14.502085 | 14.636 | 14.442 | 11.1492 | 1.776604 | 14.857256 | 13.675623 | 12.150076 | 1.65 | 1.351828 | 1.392757 | 12.664915 | up | 14.857256 | 13.675623 | 1.181633 | 1.419302 | -0.23767 | 17.995208 | 10.888792 | 59.249399 | 15.565 | 13.77 | 8.46 | 8.015 | 13.15 |
RCL | 2009-05-19 | 15.79 | 16.18 | 15.46 | 15.62 | 13.125603 | 3,417,500 | 15.7625 | 14.884792 | 16.18 | 14.884792 | 14.722 | 14.688 | 11.3454 | 1.558422 | 14.974601 | 13.819651 | 12.286151 | 0.72 | 1.306698 | 1.325481 | 12.664915 | up | 14.974601 | 13.819651 | 1.15495 | 1.366432 | -0.211482 | 17.804845 | 11.571155 | 58.691187 | 15.565 | 14.04 | 9.085 | 8.445 | 13.69 |
RCL | 2009-05-20 | 15.78 | 16.040001 | 14.4 | 14.62 | 12.285295 | 4,756,000 | 15.21 | 15.323646 | 16.040001 | 14.4 | 14.944 | 14.8485 | 11.4978 | 1.355089 | 14.920047 | 13.878936 | 12.377675 | 1.640001 | 1.330505 | 1.356933 | 12.664915 | up | 14.920047 | 13.878936 | 1.041111 | 1.301368 | -0.260257 | 17.558678 | 12.138322 | 53.734823 | 15.180001 | 14.04 | 9.2 | 8.54 | 13.28 |
RCL | 2009-05-21 | 14.49 | 14.71 | 14.05 | 14.59 | 12.260085 | 2,775,300 | 14.46 | 15.266823 | 15.266823 | 14.05 | 14.972 | 14.89 | 11.6526 | 1.33252 | 14.869271 | 13.931608 | 12.464433 | 0.66 | 1.282612 | 1.28724 | 12.664915 | up | 14.869271 | 13.931608 | 0.937663 | 1.228627 | -0.290964 | 17.555041 | 12.224959 | 53.588616 | 14.735 | 14.04 | 9.6075 | 8.54 | 13.25 |
RCL | 2009-05-22 | 15.08 | 15.23 | 14.55 | 14.87 | 12.495374 | 3,298,700 | 14.9325 | 14.863412 | 15.23 | 14.55 | 15.086 | 14.9105 | 11.79 | 1.328705 | 14.869383 | 14.001118 | 12.558769 | 0.68 | 1.239568 | 1.226516 | 12.664915 | up | 14.869383 | 14.001118 | 0.868265 | 1.156554 | -0.28829 | 17.56791 | 12.25309 | 54.824111 | 14.715 | 14.04 | 9.77 | 8.54 | 13.54 |
RCL | 2009-05-26 | 14.6 | 16.059999 | 14.6 | 15.76 | 13.243248 | 5,252,000 | 15.255 | 14.897956 | 16.059999 | 14.6 | 15.092 | 15.0935 | 11.9578 | 1.162951 | 15.006401 | 14.131406 | 12.684307 | 1.459999 | 1.255313 | 1.249864 | 12.664915 | up | 15.006401 | 14.131406 | 0.874995 | 1.100242 | -0.225247 | 17.419402 | 12.767598 | 58.596929 | 14.715 | 14.04 | 10.04 | 8.78 | 14.25 |
RCL | 2009-05-27 | 16.02 | 16.02 | 14.75 | 14.75 | 12.394533 | 5,918,800 | 15.385 | 15.076478 | 16.02 | 14.75 | 14.918 | 15.206 | 12.0986 | 0.995656 | 14.966955 | 14.177228 | 12.765315 | 1.27 | 1.256362 | 1.251878 | 12.664915 | up | 14.966955 | 14.177228 | 0.789727 | 1.038139 | -0.248412 | 17.197312 | 13.214688 | 53.170139 | 14.715 | 14.1 | 10.1475 | 8.78 | 13.36 |
RCL | 2009-05-28 | 14.85 | 15.1 | 14.28 | 14.61 | 12.276894 | 5,894,900 | 14.71 | 15.230739 | 15.230739 | 14.28 | 14.916 | 15.236 | 12.2294 | 0.96633 | 14.912039 | 14.209285 | 12.837655 | 0.82 | 1.225193 | 1.20869 | 12.664915 | up | 14.912039 | 14.209285 | 0.702754 | 0.971062 | -0.268309 | 17.16866 | 13.30334 | 52.445095 | 15.115 | 14.15 | 10.25 | 8.78 | 12.89 |
RCL | 2009-05-29 | 15.07 | 15.17 | 14.7 | 15.06 | 12.65503 | 3,625,200 | 15 | 14.970369 | 15.17 | 14.7 | 15.01 | 15.2525 | 12.365 | 0.960032 | 14.934802 | 14.272301 | 12.924806 | 0.56 | 1.17768 | 1.143821 | 12.664915 | up | 14.934802 | 14.272301 | 0.662501 | 0.90935 | -0.246849 | 17.172564 | 13.332436 | 54.588629 | 15.115 | 14.7 | 10.36 | 8.78 | 12.36 |
RCL | 2009-06-01 | 15.74 | 16.25 | 15.14 | 15.92 | 13.377694 | 3,551,200 | 15.7625 | 14.985185 | 16.25 | 14.985185 | 15.22 | 15.3485 | 12.5138 | 0.923496 | 15.086371 | 14.394353 | 13.042265 | 1.19 | 1.17856 | 1.148439 | 12.664915 | up | 15.086371 | 14.394353 | 0.692018 | 0.865884 | -0.173865 | 17.195492 | 13.501508 | 58.443782 | 15.15 | 14.7 | 11.3575 | 9.755 | 12.16 |
RCL | 2009-06-02 | 15.68 | 15.99 | 15.45 | 15.91 | 13.369292 | 2,527,200 | 15.7575 | 15.373842 | 15.99 | 15.373842 | 15.25 | 15.3715 | 12.6744 | 0.931847 | 15.213083 | 14.506623 | 13.154725 | 0.54 | 1.132948 | 1.087595 | 12.664915 | up | 15.213083 | 14.506623 | 0.70646 | 0.833999 | -0.127539 | 17.235195 | 13.507805 | 58.381718 | 15.15 | 14.7 | 11.8125 | 10.075 | 12.87 |
RCL | 2009-06-03 | 15.25 | 15.4 | 14.7 | 14.93 | 12.545792 | 3,122,000 | 15.07 | 15.565671 | 15.565671 | 14.7 | 15.286 | 15.312 | 12.7956 | 0.919448 | 15.169532 | 14.537984 | 13.224343 | 1.21 | 1.138452 | 1.099835 | 12.664915 | up | 15.169532 | 14.537984 | 0.631548 | 0.793509 | -0.161961 | 17.150896 | 13.473103 | 52.497958 | 15.15 | 14.7 | 11.8125 | 10.075 | 12.46 |
RCL | 2009-06-04 | 15.14 | 15.36 | 14.8 | 15.21 | 12.781076 | 3,967,200 | 15.1275 | 15.317836 | 15.36 | 14.8 | 15.406 | 15.224 | 12.9312 | 0.832526 | 15.175758 | 14.587763 | 13.302212 | 0.56 | 1.097134 | 1.045852 | 12.664915 | up | 15.175758 | 14.587763 | 0.587995 | 0.752406 | -0.164411 | 16.889051 | 13.558949 | 53.926669 | 15.265 | 15.33 | 11.8125 | 10.075 | 12.56 |
RCL | 2009-06-05 | 15.71 | 15.8 | 15.1 | 15.28 | 12.839899 | 3,428,400 | 15.4725 | 15.222668 | 15.8 | 15.1 | 15.45 | 15.163 | 13.061 | 0.776952 | 15.191795 | 14.63904 | 13.379773 | 0.7 | 1.068767 | 1.011267 | 12.664915 | up | 15.191795 | 14.63904 | 0.552755 | 0.712476 | -0.159721 | 16.716903 | 13.609097 | 54.296756 | 15.265 | 15.565 | 11.8125 | 10.075 | 12.69 |
RCL | 2009-06-08 | 15.2 | 15.28 | 14.6 | 14.88 | 12.503778 | 3,240,400 | 14.99 | 15.347584 | 15.347584 | 14.6 | 15.242 | 15.0525 | 13.1724 | 0.632122 | 15.143826 | 14.656889 | 13.438605 | 0.68 | 1.040998 | 0.97814 | 12.664915 | up | 15.143826 | 14.656889 | 0.486938 | 0.667368 | -0.18043 | 16.316743 | 13.788257 | 51.739226 | 15.265 | 15.565 | 11.9125 | 10.175 | 13.79 |
RCL | 2009-06-09 | 14.93 | 14.95 | 14.15 | 14.23 | 11.95758 | 6,429,500 | 14.565 | 15.168792 | 15.168792 | 14.15 | 14.906 | 14.971 | 13.2808 | 0.627593 | 15.003238 | 14.625267 | 13.46964 | 0.8 | 1.023784 | 0.960326 | 12.664915 | up | 15.003238 | 14.625267 | 0.37797 | 0.609489 | -0.231518 | 16.226185 | 13.715815 | 47.799146 | 15.2 | 15.565 | 12.1275 | 10.36 | 14.1 |
RCL | 2009-06-10 | 14.83 | 14.84 | 13.59 | 13.6 | 11.428181 | 6,744,500 | 14.215 | 14.866896 | 14.866896 | 13.59 | 14.64 | 14.8915 | 13.3974 | 0.695431 | 14.787355 | 14.549322 | 13.474752 | 1.25 | 1.039942 | 0.989293 | 12.664915 | up | 14.787355 | 14.549322 | 0.238033 | 0.535198 | -0.297164 | 16.282362 | 13.500638 | 44.279494 | 14.92 | 15.565 | 12.5025 | 10.71 | 13.69 |
RCL | 2009-06-11 | 13.92 | 14.06 | 13.45 | 13.71 | 11.520616 | 5,261,000 | 13.785 | 14.540948 | 14.540948 | 13.45 | 14.34 | 14.9015 | 13.5114 | 0.675677 | 14.621608 | 14.48715 | 13.483978 | 0.61 | 1.009232 | 0.951364 | 12.664915 | up | 14.621608 | 14.48715 | 0.134458 | 0.45505 | -0.320591 | 16.252854 | 13.550146 | 45.04045 | 14.85 | 15.565 | 12.862501 | 10.795001 | 14.81 |
RCL | 2009-06-12 | 13.94 | 14 | 13.34 | 13.71 | 11.520616 | 3,683,500 | 13.7475 | 14.162974 | 14.162974 | 13.34 | 14.026 | 14.8645 | 13.6118 | 0.720478 | 14.481361 | 14.429583 | 13.492841 | 0.66 | 0.984287 | 0.922228 | 12.664915 | up | 14.481361 | 14.429583 | 0.051778 | 0.374395 | -0.322618 | 16.305457 | 13.423543 | 45.04045 | 14.665 | 15.565 | 13.3125 | 11.195 | 14.75 |
RCL | 2009-06-15 | 13.35 | 13.35 | 12.48 | 12.64 | 10.621487 | 4,859,100 | 12.955 | 13.955237 | 13.955237 | 12.48 | 13.578 | 14.7815 | 13.6766 | 0.8692 | 14.198074 | 14.297021 | 13.459397 | 1.23 | 1.001838 | 0.953005 | 15.774015 | down | 14.198074 | 14.297021 | -0.098947 | 0.279727 | -0.378674 | 16.519899 | 13.043101 | 39.027643 | 14.14 | 14.795001 | 13.7575 | 11.64 | 15.16 |
RCL | 2009-06-16 | 12.99 | 13.05 | 12.4 | 12.48 | 10.487037 | 7,010,000 | 12.73 | 13.455118 | 13.455118 | 12.4 | 13.228 | 14.619 | 13.7244 | 0.97936 | 13.933755 | 14.162427 | 13.420989 | 0.65 | 0.976707 | 0.922704 | 15.493113 | down | 13.933755 | 14.162427 | -0.228672 | 0.178047 | -0.406719 | 16.57772 | 12.66028 | 38.20629 | 14.1 | 14.325 | 14.05 | 11.64 | 16.98 |
RCL | 2009-06-17 | 12.6 | 12.6 | 11.9 | 12.54 | 10.537457 | 7,224,300 | 12.41 | 13.092559 | 13.092559 | 11.9 | 13.016 | 14.465 | 13.7756 | 1.053058 | 13.719331 | 14.042247 | 13.38644 | 0.7 | 0.956942 | 0.900434 | 14.951302 | down | 13.719331 | 14.042247 | -0.322916 | 0.077855 | -0.40077 | 16.571116 | 12.358884 | 38.727056 | 13.85 | 14.075 | 14.415 | 11.64 | 16.629999 |
RCL | 2009-06-18 | 12.96 | 13.42 | 12.74 | 13.27 | 11.15088 | 6,094,300 | 13.0975 | 12.75128 | 13.42 | 12.74 | 12.928 | 14.3975 | 13.8544 | 1.085371 | 13.650204 | 13.985044 | 13.381874 | 0.88 | 0.951446 | 0.898391 | 14.951302 | down | 13.650204 | 13.985044 | -0.33484 | -0.004684 | -0.330156 | 16.568242 | 12.226758 | 44.820116 | 13.59 | 14.075 | 14.66 | 11.64 | 16.02 |
RCL | 2009-06-19 | 13.9 | 14.46 | 13.85 | 14.02 | 11.781112 | 9,332,600 | 14.0575 | 12.92439 | 14.46 | 12.92439 | 12.99 | 14.369 | 13.9474 | 1.087532 | 13.707095 | 13.987633 | 13.406899 | 1.19 | 0.968486 | 0.927552 | 14.951302 | down | 13.707095 | 13.987633 | -0.280538 | -0.059855 | -0.220683 | 16.544063 | 12.193937 | 50.289494 | 13.425 | 14.075 | 14.59 | 11.64 | 16.389999 |
RCL | 2009-06-22 | 13.66 | 13.66 | 12.41 | 13 | 10.923997 | 7,379,400 | 13.1825 | 13.490945 | 13.66 | 12.41 | 13.062 | 14.2755 | 14.0058 | 1.12203 | 13.598311 | 13.914475 | 13.390942 | 1.61 | 1.014308 | 0.995796 | 14.951302 | down | 13.598311 | 13.914475 | -0.316164 | -0.111117 | -0.205047 | 16.519561 | 12.031439 | 43.914385 | 13.37 | 14.075 | 14.535 | 11.64 | 13.91 |
RCL | 2009-06-23 | 13.23 | 13.28 | 12.5 | 12.71 | 10.68031 | 3,305,900 | 12.93 | 13.336722 | 13.336722 | 12.5 | 13.108 | 14.123 | 14.0354 | 1.116904 | 13.461648 | 13.825255 | 13.364238 | 0.78 | 0.997572 | 0.974217 | 14.951302 | down | 13.461648 | 13.825255 | -0.363607 | -0.161615 | -0.201992 | 16.356808 | 11.889192 | 42.273563 | 13.18 | 14.075 | 14.645 | 11.705 | 14.66 |
RCL | 2009-06-24 | 13.25 | 13.65 | 12.92 | 13.15 | 11.050044 | 3,814,700 | 13.2425 | 13.133361 | 13.65 | 12.92 | 13.23 | 14.043 | 14.083 | 1.126887 | 13.413702 | 13.775236 | 13.355837 | 0.94 | 0.993459 | 0.970795 | 14.951302 | down | 13.413702 | 13.775236 | -0.361534 | -0.201599 | -0.159935 | 16.296774 | 11.789226 | 45.59505 | 13.18 | 14.075 | 14.6675 | 11.705 | 14.52 |
RCL | 2009-06-25 | 12.95 | 13.75 | 12.92 | 13.69 | 11.50381 | 3,379,600 | 13.3275 | 13.187931 | 13.75 | 12.92 | 13.314 | 13.997 | 14.1426 | 1.121287 | 13.45621 | 13.768922 | 13.368941 | 0.83 | 0.981784 | 0.956716 | 14.951302 | down | 13.45621 | 13.768922 | -0.312713 | -0.223821 | -0.088891 | 16.239575 | 11.754425 | 49.44 | 13.18 | 14.075 | 14.8025 | 11.745 | 15.82 |
RCL | 2009-06-26 | 13.39 | 13.47 | 13 | 13.28 | 11.159283 | 4,932,300 | 13.285 | 13.257715 | 13.47 | 13 | 13.166 | 13.908 | 14.1826 | 1.102965 | 13.4291 | 13.732706 | 13.365453 | 0.69 | 0.960942 | 0.930044 | 14.951302 | down | 13.4291 | 13.732706 | -0.303605 | -0.239778 | -0.063827 | 16.113931 | 11.702069 | 46.739107 | 13.18 | 14.075 | 14.61 | 11.785 | 15.95 |
RCL | 2009-06-29 | 13.2 | 13.74 | 13.07 | 13.25 | 11.134076 | 2,805,900 | 13.315 | 13.271358 | 13.74 | 13.07 | 13.216 | 13.7745 | 14.208 | 1.003743 | 13.401547 | 13.69695 | 13.360926 | 0.67 | 0.940161 | 0.90404 | 14.951302 | down | 13.401547 | 13.69695 | -0.295403 | -0.250903 | -0.0445 | 15.781986 | 11.767014 | 46.538768 | 13.18 | 14.075 | 14.3875 | 12.015 | 15.81 |
RCL | 2009-06-30 | 13.37 | 13.63 | 12.92 | 13.54 | 11.377765 | 3,724,700 | 13.365 | 13.293179 | 13.63 | 12.92 | 13.382 | 13.656 | 14.2734 | 0.869249 | 13.422847 | 13.685324 | 13.367948 | 0.71 | 0.92372 | 0.884636 | 14.951302 | down | 13.422847 | 13.685324 | -0.262477 | -0.253218 | -0.009259 | 15.394498 | 11.917502 | 48.822404 | 13.435 | 14.075 | 14.3775 | 12.24 | 15.5 |
RCL | 2009-07-01 | 13.48 | 14.42 | 13.48 | 14.25 | 11.974384 | 5,343,600 | 13.9075 | 13.329089 | 14.42 | 13.329089 | 13.602 | 13.622 | 14.3444 | 0.82917 | 13.550101 | 13.727152 | 13.402538 | 0.94 | 0.924883 | 0.890172 | 14.951302 | down | 13.550101 | 13.727152 | -0.17705 | -0.237984 | 0.060934 | 15.280339 | 11.963661 | 54.002815 | 13.435 | 14.075 | 14.3775 | 12.3 | 17.030001 |
RCL | 2009-07-02 | 13.69 | 14.25 | 13.23 | 13.36 | 11.226508 | 2,822,500 | 13.6325 | 13.618295 | 14.25 | 13.23 | 13.536 | 13.5295 | 14.3834 | 0.741219 | 13.520855 | 13.699955 | 13.40087 | 1.02 | 0.931677 | 0.903155 | 14.951302 | down | 13.520855 | 13.699955 | -0.1791 | -0.226208 | 0.047107 | 15.011937 | 12.047063 | 47.510622 | 13.415 | 14.075 | 14.4075 | 12.515 | 16.99 |
RCL | 2009-07-06 | 13.29 | 13.3 | 12.61 | 12.89 | 10.831565 | 3,564,400 | 13.0225 | 13.625397 | 13.625397 | 12.61 | 13.458 | 13.41 | 14.366 | 0.628189 | 13.4238 | 13.639959 | 13.380836 | 0.75 | 0.9187 | 0.887839 | 14.951302 | down | 13.4238 | 13.639959 | -0.216158 | -0.224198 | 0.008039 | 14.666377 | 12.153623 | 44.470182 | 13.46 | 14.075 | 14.6325 | 12.715 | 16.469999 |
RCL | 2009-07-07 | 12.82 | 12.91 | 12.35 | 12.36 | 10.386197 | 3,066,700 | 12.61 | 13.323949 | 13.323949 | 12.35 | 13.28 | 13.284 | 14.324 | 0.56763 | 13.260139 | 13.545147 | 13.340803 | 0.56 | 0.893079 | 0.855055 | 14.951302 | down | 13.260139 | 13.545147 | -0.285008 | -0.23636 | -0.048648 | 14.419261 | 12.148739 | 41.263373 | 13.385 | 14.075 | 14.9075 | 12.715 | 17.389999 |
RCL | 2009-07-08 | 12.49 | 12.65 | 11.8 | 12.16 | 10.218141 | 4,614,700 | 12.275 | 12.966974 | 12.966974 | 11.8 | 13.004 | 13.1805 | 14.3252 | 0.574735 | 13.090887 | 13.442543 | 13.294497 | 0.85 | 0.890002 | 0.85455 | 14.78865 | down | 13.090887 | 13.442543 | -0.351657 | -0.259419 | -0.092238 | 14.329971 | 12.031029 | 40.088574 | 13.11 | 13.895 | 14.925 | 12.715 | 18.049999 |
RCL | 2009-07-09 | 12.69 | 12.95 | 12.39 | 12.87 | 10.814758 | 2,806,500 | 12.725 | 12.620987 | 12.95 | 12.39 | 12.728 | 13.144 | 14.3326 | 0.569851 | 13.056904 | 13.400133 | 13.27785 | 0.79 | 0.882859 | 0.848095 | 14.78865 | down | 13.056904 | 13.400133 | -0.343229 | -0.276181 | -0.067048 | 14.283703 | 12.004297 | 45.969563 | 13.11 | 13.8 | 14.925 | 12.715 | 17.549999 |
RCL | 2009-07-10 | 12.51 | 12.68 | 12.17 | 12.46 | 10.470231 | 2,528,200 | 12.455 | 12.672994 | 12.68 | 12.17 | 12.548 | 13.0815 | 14.3016 | 0.573046 | 12.965073 | 13.330493 | 13.245778 | 0.7 | 0.869798 | 0.833285 | 14.78865 | down | 12.965073 | 13.330493 | -0.365421 | -0.294029 | -0.071392 | 14.227592 | 11.935408 | 43.324796 | 13.11 | 13.8 | 14.925 | 12.715 | 16.17 |
RCL | 2009-07-13 | 12.67 | 12.67 | 12.09 | 12.56 | 10.554261 | 3,578,000 | 12.4975 | 12.563997 | 12.67 | 12.09 | 12.482 | 13.024 | 14.2582 | 0.564292 | 12.902754 | 13.27342 | 13.218885 | 0.58 | 0.849098 | 0.807957 | 14.78865 | down | 12.902754 | 13.27342 | -0.370666 | -0.309356 | -0.06131 | 14.152584 | 11.895416 | 44.168514 | 13.11 | 13.8 | 15.2975 | 12.715 | 16.84 |
RCL | 2009-07-14 | 12.65 | 12.94 | 12.42 | 12.69 | 10.663503 | 4,285,200 | 12.675 | 12.530748 | 12.94 | 12.42 | 12.548 | 13.0265 | 14.232 | 0.562609 | 12.870022 | 13.230203 | 13.198144 | 0.52 | 0.825591 | 0.779161 | 14.78865 | down | 12.870022 | 13.230203 | -0.360181 | -0.319521 | -0.04066 | 14.151719 | 11.901281 | 45.308377 | 13.11 | 13.54 | 15.415 | 12.715 | 17.91 |
RCL | 2009-07-15 | 13.18 | 13.97 | 13.02 | 13.79 | 11.587841 | 4,447,200 | 13.49 | 12.602874 | 13.97 | 12.602874 | 12.874 | 13.092 | 14.1988 | 0.571817 | 13.011557 | 13.27167 | 13.221354 | 1.28 | 0.858049 | 0.829245 | 14.78865 | down | 13.011557 | 13.27167 | -0.260112 | -0.307639 | 0.047527 | 14.235634 | 11.948366 | 53.887225 | 13.025 | 13.375 | 15.415 | 12.715 | 19 |
RCL | 2009-07-16 | 13.83 | 14.15 | 13.38 | 14.1 | 11.848334 | 3,548,900 | 13.865 | 13.046437 | 14.15 | 13.046437 | 13.12 | 13.17 | 14.1584 | 0.59834 | 13.17901 | 13.333028 | 13.255811 | 0.77 | 0.851759 | 0.823321 | 14.78865 | down | 13.17901 | 13.333028 | -0.154017 | -0.276915 | 0.122898 | 14.36668 | 11.97332 | 55.982713 | 12.975 | 13.32 | 15.3825 | 12.715 | 19.219999 |
RCL | 2009-07-17 | 13.93 | 14.02 | 13.5 | 13.69 | 11.50381 | 2,388,300 | 13.785 | 13.455719 | 14.02 | 13.455719 | 13.366 | 13.191 | 14.0928 | 0.609304 | 13.257624 | 13.35947 | 13.272838 | 0.6 | 0.833777 | 0.800989 | 14.78865 | down | 13.257624 | 13.35947 | -0.101846 | -0.241901 | 0.140055 | 14.409608 | 11.972392 | 52.579514 | 12.975 | 13.13 | 15.2425 | 12.715 | 19.299999 |
RCL | 2009-07-20 | 14.09 | 14.97 | 13.95 | 14.81 | 12.444956 | 4,742,700 | 14.455 | 13.620359 | 14.97 | 13.620359 | 13.816 | 13.2305 | 14.059 | 0.686582 | 13.496451 | 13.466917 | 13.333119 | 1.28 | 0.86565 | 0.84889 | 11.913331 | up | 13.496451 | 13.466917 | 0.029534 | -0.187614 | 0.217149 | 14.603663 | 11.857337 | 59.773428 | 13.385 | 13.385 | 15.2075 | 12.715 | 19.85 |
RCL | 2009-07-21 | 14.99 | 15.03 | 14.25 | 14.75 | 12.394533 | 3,124,800 | 14.755 | 14.03768 | 15.03 | 14.03768 | 14.228 | 13.318 | 14.0122 | 0.762928 | 13.689305 | 13.56196 | 13.388683 | 0.78 | 0.859532 | 0.842001 | 12.113998 | up | 13.689305 | 13.56196 | 0.127345 | -0.124622 | 0.251967 | 14.843856 | 11.792144 | 59.254818 | 13.56 | 13.415 | 15.115 | 12.815 | 19.77 |
RCL | 2009-07-22 | 14.11 | 15.24 | 14.11 | 15.16 | 12.739064 | 5,636,700 | 14.655 | 14.39634 | 15.24 | 14.11 | 14.502 | 13.4405 | 13.9982 | 0.851695 | 13.915566 | 13.680333 | 13.458146 | 1.13 | 0.878851 | 0.870801 | 12.113998 | up | 13.915566 | 13.680333 | 0.235232 | -0.052651 | 0.287884 | 15.14389 | 11.73711 | 61.700198 | 13.665 | 13.52 | 14.4675 | 12.815 | 19.52 |
RCL | 2009-07-23 | 14.99 | 17.049999 | 14.9 | 16.98 | 14.26842 | 9,004,400 | 15.98 | 14.52567 | 17.049999 | 14.52567 | 15.078 | 13.632 | 14.034 | 1.158323 | 14.387017 | 13.924753 | 13.596258 | 2.149999 | 0.969647 | 0.99872 | 12.978838 | up | 14.387017 | 13.924753 | 0.462264 | 0.050332 | 0.411932 | 15.948645 | 11.315355 | 70.238893 | 14.57 | 14.425 | 14.2125 | 13.4 | 19.530001 |
RCL | 2009-07-24 | 16.59 | 16.870001 | 16.24 | 16.629999 | 13.974314 | 4,210,400 | 16.5825 | 15.252835 | 16.870001 | 15.252835 | 15.666 | 13.779 | 14.0964 | 1.338597 | 14.732091 | 14.125142 | 13.715228 | 0.74 | 0.953244 | 0.972848 | 13.636455 | up | 14.732091 | 14.125142 | 0.60695 | 0.161655 | 0.445294 | 16.456193 | 11.101807 | 67.138961 | 14.735 | 14.425 | 13.9625 | 13.5 | 19.08 |
RCL | 2009-07-27 | 16.629999 | 16.77 | 15.87 | 16.02 | 13.461729 | 4,635,400 | 16.3225 | 15.917667 | 16.77 | 15.87 | 15.908 | 13.916 | 14.1278 | 1.422427 | 14.930231 | 14.265501 | 13.805611 | 0.9 | 0.949441 | 0.965564 | 13.636455 | up | 14.930231 | 14.265501 | 0.66473 | 0.26227 | 0.402459 | 16.760854 | 11.071146 | 62.002891 | 15.035 | 14.425 | 13.8325 | 13.5 | 18.280001 |
RCL | 2009-07-28 | 15.89 | 16.440001 | 15.65 | 16.389999 | 13.772637 | 4,234,900 | 16.0925 | 16.120084 | 16.440001 | 15.65 | 16.236 | 14.073 | 14.1696 | 1.515305 | 15.154811 | 14.422872 | 13.90696 | 0.790001 | 0.938052 | 0.948007 | 13.636455 | up | 15.154811 | 14.422872 | 0.731939 | 0.356204 | 0.375735 | 17.103609 | 11.042391 | 63.811255 | 15.215 | 14.425 | 13.75 | 13.5 | 17.889999 |
RCL | 2009-07-29 | 15.29 | 15.38 | 13.51 | 13.91 | 11.688678 | 17,831,200 | 14.5225 | 16.106292 | 16.106292 | 13.51 | 15.986 | 14.0915 | 14.1332 | 1.510706 | 14.963301 | 14.384881 | 13.907079 | 2.879999 | 1.076763 | 1.141206 | 13.636455 | up | 14.963301 | 14.384881 | 0.57842 | 0.400647 | 0.177773 | 17.112913 | 11.070087 | 47.495043 | 15.275 | 14.425 | 13.7225 | 13.505 | 18.32 |
RCL | 2009-07-30 | 14.54 | 14.99 | 14.34 | 14.66 | 12.318909 | 7,653,000 | 14.6325 | 15.314396 | 15.314396 | 14.34 | 15.522 | 14.112 | 14.114 | 1.515744 | 14.91664 | 14.40526 | 13.936605 | 1.08 | 1.076994 | 1.135086 | 13.636455 | up | 14.91664 | 14.40526 | 0.511379 | 0.422794 | 0.088586 | 17.143488 | 11.080512 | 51.531292 | 15.28 | 14.425 | 13.6275 | 13.725 | 18.91 |
RCL | 2009-07-31 | 14.26 | 14.71 | 14.25 | 14.52 | 12.201266 | 4,380,400 | 14.435 | 14.973448 | 14.973448 | 14.25 | 15.1 | 14.17 | 14.112 | 1.507626 | 14.855618 | 14.41376 | 13.959484 | 0.46 | 1.032923 | 1.067577 | 13.636455 | up | 14.855618 | 14.41376 | 0.441859 | 0.426607 | 0.015252 | 17.185252 | 11.154748 | 50.747068 | 15.28 | 14.425 | 13.6275 | 13.77 | 19.48 |
RCL | 2009-08-03 | 15.27 | 15.9 | 15.16 | 15.82 | 13.293668 | 4,250,500 | 15.5375 | 14.704224 | 15.9 | 14.704224 | 15.06 | 14.3165 | 14.1366 | 1.519014 | 15.003985 | 14.517926 | 14.032445 | 1.38 | 1.057714 | 1.09882 | 13.636455 | up | 15.003985 | 14.517926 | 0.486059 | 0.438497 | 0.047562 | 17.354527 | 11.278473 | 57.252547 | 15.28 | 14.425 | 13.6275 | 14.04 | 21.07 |
RCL | 2009-08-04 | 15.5 | 16.370001 | 15.4 | 15.95 | 13.402905 | 3,722,300 | 15.805 | 15.120862 | 16.370001 | 15.120862 | 14.972 | 14.496 | 14.1582 | 1.487433 | 15.149525 | 14.624005 | 14.107643 | 0.970001 | 1.051449 | 1.085938 | 13.636455 | up | 15.149525 | 14.624005 | 0.52552 | 0.455902 | 0.069619 | 17.470866 | 11.521134 | 57.852073 | 15.28 | 14.425 | 13.6275 | 14.04 | 21.58 |
RCL | 2009-08-05 | 16 | 16.08 | 15.51 | 15.81 | 13.28526 | 3,490,600 | 15.85 | 15.462931 | 16.08 | 15.462931 | 15.352 | 14.6785 | 14.1592 | 1.407503 | 15.251137 | 14.711857 | 14.174402 | 0.57 | 1.01706 | 1.034344 | 13.636455 | up | 15.251137 | 14.711857 | 0.53928 | 0.472577 | 0.066703 | 17.493507 | 11.863493 | 56.926141 | 15.190001 | 14.425 | 13.6275 | 14.04 | 21.4 |
RCL | 2009-08-06 | 15.93 | 16.09 | 15.5 | 15.5 | 13.024766 | 2,110,600 | 15.755 | 15.656466 | 16.09 | 15.5 | 15.52 | 14.81 | 14.1742 | 1.351385 | 15.289424 | 14.770238 | 14.226387 | 0.59 | 0.986555 | 0.98991 | 13.636455 | up | 15.289424 | 14.770238 | 0.519186 | 0.481899 | 0.037287 | 17.51277 | 12.10723 | 54.833363 | 15.14 | 14.425 | 13.755 | 14.04 | 21.75 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.