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 | 2009-12-30 | 25.76 | 25.809999 | 25.059999 | 25.450001 | 21.385822 | 2,167,600 | 25.52 | 26.196436 | 26.196436 | 25.059999 | 25.994 | 25.644 | 23.7716 | 0.626262 | 25.795395 | 25.231762 | 24.247563 | 0.790001 | 0.859899 | 0.829595 | 24.287267 | up | 25.795395 | 25.231762 | 0.563634 | 0.688207 | -0.124573 | 26.896524 | 24.391476 | 52.366767 | 25.655 | 25.405 | 22.375 | 21.985001 | 25.16 |
RCL | 2009-12-31 | 25.450001 | 25.59 | 25.129999 | 25.280001 | 21.242973 | 1,577,000 | 25.3625 | 25.858218 | 25.858218 | 25.129999 | 25.78 | 25.655 | 23.8118 | 0.617333 | 25.716104 | 25.235335 | 24.288051 | 0.460001 | 0.831335 | 0.792635 | 24.287267 | up | 25.716104 | 25.235335 | 0.480769 | 0.646719 | -0.16595 | 26.889665 | 24.420335 | 50.800492 | 25.655 | 25.405 | 22.4775 | 21.985001 | 25.610001 |
RCL | 2010-01-04 | 26.139999 | 26.280001 | 25.719999 | 25.799999 | 21.679928 | 2,792,600 | 25.985 | 25.610359 | 26.280001 | 25.610359 | 25.664 | 25.6905 | 23.8824 | 0.603389 | 25.729011 | 25.277162 | 24.347343 | 1 | 0.843382 | 0.813372 | 24.287267 | up | 25.729011 | 25.277162 | 0.451849 | 0.607745 | -0.155896 | 26.897278 | 24.483722 | 55.213149 | 25.955 | 25.405 | 22.4775 | 21.985001 | 25.16 |
RCL | 2010-01-05 | 26.110001 | 26.5 | 25.559999 | 25.889999 | 21.755566 | 3,588,900 | 26.015 | 25.797679 | 26.5 | 25.559999 | 25.654 | 25.72 | 23.9404 | 0.597688 | 25.753778 | 25.322557 | 24.40784 | 0.940001 | 0.850284 | 0.826035 | 24.287267 | up | 25.753778 | 25.322557 | 0.431221 | 0.57244 | -0.141219 | 26.915376 | 24.524624 | 55.949551 | 25.955 | 25.405 | 22.9175 | 21.985001 | 26 |
RCL | 2010-01-06 | 25.9 | 25.950001 | 25.01 | 25.24 | 21.209362 | 4,139,600 | 25.525 | 25.90634 | 25.950001 | 25.01 | 25.532 | 25.704 | 23.9952 | 0.606416 | 25.674735 | 25.316442 | 24.440473 | 0.940001 | 0.856692 | 0.837431 | 24.287267 | up | 25.674735 | 25.316442 | 0.358294 | 0.529611 | -0.171317 | 26.916833 | 24.491168 | 49.605723 | 25.93 | 25.525 | 22.9175 | 21.985001 | 25.59 |
RCL | 2010-01-07 | 25.469999 | 25.719999 | 25.15 | 25.700001 | 21.595909 | 3,156,200 | 25.51 | 25.71567 | 25.719999 | 25.15 | 25.582 | 25.758 | 24.0862 | 0.550297 | 25.678622 | 25.344854 | 24.489867 | 0.569999 | 0.836214 | 0.810688 | 24.287267 | up | 25.678622 | 25.344854 | 0.333769 | 0.490443 | -0.156674 | 26.858595 | 24.657406 | 53.614126 | 25.93 | 25.719999 | 22.9175 | 21.985001 | 25.85 |
RCL | 2010-01-08 | 25.75 | 25.959999 | 25.59 | 25.91 | 21.772371 | 2,507,700 | 25.8025 | 25.612835 | 25.959999 | 25.59 | 25.708 | 25.8185 | 24.1872 | 0.491199 | 25.714219 | 25.386716 | 24.545558 | 0.369999 | 0.802913 | 0.766619 | 24.287267 | up | 25.714219 | 25.386716 | 0.327503 | 0.457855 | -0.130352 | 26.800898 | 24.836102 | 55.359785 | 25.93 | 25.719999 | 22.9875 | 22.045 | 25.91 |
RCL | 2010-01-11 | 26.07 | 26.15 | 25.690001 | 26.02 | 21.864803 | 2,055,000 | 25.9825 | 25.707667 | 26.15 | 25.690001 | 25.752 | 25.8745 | 24.3124 | 0.442391 | 25.761262 | 25.433626 | 24.603379 | 0.459999 | 0.778419 | 0.735957 | 24.287267 | up | 25.761262 | 25.433626 | 0.327636 | 0.431811 | -0.104175 | 26.759283 | 24.989718 | 56.287762 | 25.755 | 25.719999 | 23.012501 | 22.070001 | 25.870001 |
RCL | 2010-01-12 | 25.620001 | 26 | 25.49 | 25.67 | 21.570694 | 2,315,300 | 25.695 | 25.845084 | 26 | 25.49 | 25.708 | 25.9115 | 24.3988 | 0.386676 | 25.747222 | 25.451135 | 24.645208 | 0.53 | 0.760675 | 0.715361 | 24.287267 | up | 25.747222 | 25.451135 | 0.296086 | 0.404666 | -0.108579 | 26.684852 | 25.138148 | 52.54492 | 25.755 | 25.719999 | 23.275 | 22.225001 | 26.299999 |
RCL | 2010-01-13 | 26 | 26.65 | 25.700001 | 26.540001 | 22.30176 | 3,399,000 | 26.222501 | 25.770042 | 26.65 | 25.700001 | 25.968 | 25.931 | 24.525 | 0.408552 | 25.869188 | 25.531792 | 24.719513 | 0.98 | 0.776341 | 0.741825 | 24.287267 | up | 25.869188 | 25.531792 | 0.337396 | 0.391212 | -0.053816 | 26.748104 | 25.113897 | 59.715606 | 25.83 | 25.719999 | 23.3875 | 22.270001 | 26.610001 |
RCL | 2010-01-14 | 26.67 | 27.549999 | 26.59 | 27.459999 | 23.074839 | 3,337,500 | 27.0675 | 25.996271 | 27.549999 | 25.996271 | 26.32 | 26.0075 | 24.6608 | 0.532727 | 26.113928 | 25.674622 | 24.826983 | 1.009998 | 0.793031 | 0.768643 | 24.764072 | up | 26.113928 | 25.674622 | 0.439306 | 0.400831 | 0.038475 | 27.072955 | 24.942046 | 65.629989 | 26.28 | 25.799999 | 23.6325 | 22.515001 | 25.780001 |
RCL | 2010-01-15 | 27.370001 | 27.370001 | 26.9 | 27.129999 | 22.797543 | 3,139,700 | 27.1925 | 26.531885 | 27.370001 | 26.531885 | 26.564 | 26.0195 | 24.8084 | 0.555853 | 26.270247 | 25.782428 | 24.917298 | 0.559999 | 0.776386 | 0.747778 | 24.891666 | up | 26.270247 | 25.782428 | 0.487819 | 0.418228 | 0.06959 | 27.131207 | 24.907793 | 62.107663 | 26.28 | 25.799999 | 23.6325 | 22.515001 | 27.709999 |
RCL | 2010-01-19 | 26.9 | 27.620001 | 26.9 | 27.620001 | 23.209297 | 2,612,300 | 27.260001 | 26.862193 | 27.620001 | 26.862193 | 26.884 | 26.091 | 24.953 | 0.660971 | 26.477901 | 25.918544 | 25.023286 | 0.720001 | 0.772358 | 0.745001 | 25.024999 | up | 26.477901 | 25.918544 | 0.559357 | 0.446454 | 0.112903 | 27.412942 | 24.769058 | 65.102608 | 26.315001 | 26.04 | 23.6325 | 22.515001 | 27.790001 |
RCL | 2010-01-20 | 27.07 | 27.24 | 26.4 | 26.98 | 22.671495 | 3,417,900 | 26.9225 | 27.061097 | 27.24 | 26.4 | 27.146 | 26.161 | 25.0622 | 0.677922 | 26.555147 | 25.997171 | 25.10002 | 1.220001 | 0.804333 | 0.792501 | 25.024999 | up | 26.555147 | 25.997171 | 0.557976 | 0.468758 | 0.089218 | 27.516843 | 24.805157 | 58.589008 | 26.385001 | 26.04 | 23.985 | 22.515001 | 28.27 |
RCL | 2010-01-21 | 27.17 | 27.309999 | 26.469999 | 26.57 | 22.326975 | 5,390,500 | 26.88 | 26.991798 | 27.309999 | 26.469999 | 27.152 | 26.1935 | 25.169 | 0.681332 | 26.557432 | 26.039603 | 25.157666 | 0.84 | 0.80688 | 0.797251 | 25.024999 | up | 26.557432 | 26.039603 | 0.51783 | 0.478573 | 0.039257 | 27.556164 | 24.830836 | 54.805989 | 26.555001 | 26.04 | 24.24 | 22.515001 | 28.360001 |
RCL | 2010-01-22 | 25.91 | 25.969999 | 24.91 | 25.42 | 21.36062 | 7,670,200 | 25.5525 | 26.935899 | 26.935899 | 24.91 | 26.744 | 26.16 | 25.222 | 0.702821 | 26.382443 | 25.993706 | 25.167954 | 1.66 | 0.867817 | 0.883525 | 25.024999 | up | 26.382443 | 25.993706 | 0.388737 | 0.460605 | -0.071869 | 27.565642 | 24.754358 | 45.861262 | 26.265001 | 26.04 | 24.36 | 22.595001 | 28.41 |
RCL | 2010-01-25 | 25.780001 | 25.870001 | 25.030001 | 25.190001 | 21.167351 | 4,135,200 | 25.467501 | 26.244199 | 26.244199 | 25.030001 | 26.356 | 26.102 | 25.2758 | 0.73351 | 26.19899 | 25.934172 | 25.168818 | 0.84 | 0.86583 | 0.879173 | 25.024999 | up | 26.19899 | 25.934172 | 0.264818 | 0.421448 | -0.15663 | 27.569021 | 24.634979 | 44.303885 | 26.265001 | 26.04 | 24.5925 | 22.595001 | 28.43 |
RCL | 2010-01-26 | 24.75 | 25.639999 | 24.73 | 25.16 | 21.142139 | 4,465,200 | 25.07 | 25.85585 | 25.85585 | 24.73 | 25.864 | 26.041 | 25.321 | 0.759445 | 26.039145 | 25.876826 | 25.168472 | 0.909999 | 0.868985 | 0.882256 | 25.024999 | up | 26.039145 | 25.876826 | 0.162319 | 0.369622 | -0.207303 | 27.55989 | 24.52211 | 44.093548 | 26.175001 | 26.04 | 25.219999 | 23.17 | 28.940001 |
RCL | 2010-01-27 | 24.85 | 25.5 | 24.73 | 25.43 | 21.369019 | 4,166,900 | 25.1275 | 25.462925 | 25.5 | 24.73 | 25.554 | 26.0155 | 25.383 | 0.771481 | 25.945431 | 25.843728 | 25.178728 | 0.77 | 0.861915 | 0.87103 | 25.024999 | up | 25.945431 | 25.843728 | 0.101703 | 0.316038 | -0.214336 | 27.558463 | 24.472537 | 46.552854 | 26.175001 | 26.04 | 25.272499 | 23.17 | 29.809999 |
RCL | 2010-01-28 | 26.639999 | 26.67 | 25.530001 | 25.99 | 21.839598 | 10,679,100 | 26.2075 | 25.295212 | 26.67 | 25.295212 | 25.438 | 26.0225 | 25.4404 | 0.770535 | 25.952288 | 25.854563 | 25.210543 | 1.24 | 0.888921 | 0.907927 | 25.024999 | up | 25.952288 | 25.854563 | 0.097725 | 0.272376 | -0.174651 | 27.563571 | 24.481429 | 51.334534 | 26.175001 | 26.175001 | 25.272499 | 23.17 | 30.23 |
RCL | 2010-01-29 | 26.59 | 27.09 | 25.889999 | 26.09 | 21.923624 | 5,567,000 | 26.415 | 25.751356 | 27.09 | 25.751356 | 25.572 | 26.0545 | 25.4808 | 0.758707 | 25.973474 | 25.872003 | 25.245032 | 1.200001 | 0.911141 | 0.937134 | 25.024999 | up | 25.973474 | 25.872003 | 0.101471 | 0.238195 | -0.136723 | 27.571914 | 24.537086 | 52.157657 | 26.175001 | 26.175001 | 25.387499 | 23.17 | 29.73 |
RCL | 2010-02-01 | 26.67 | 26.68 | 26.059999 | 26.6 | 22.35218 | 4,370,800 | 26.5025 | 26.083178 | 26.68 | 26.059999 | 25.854 | 26.1205 | 25.5442 | 0.745078 | 26.069863 | 25.925928 | 25.298168 | 0.620001 | 0.890345 | 0.905421 | 25.024999 | up | 26.069863 | 25.925928 | 0.143934 | 0.219343 | -0.075408 | 27.610657 | 24.630343 | 56.224267 | 26.02 | 26.175001 | 25.489999 | 23.17 | 30.690001 |
RCL | 2010-02-02 | 26.809999 | 27.91 | 26.76 | 27.6 | 23.192486 | 5,916,000 | 27.27 | 26.292839 | 27.91 | 26.292839 | 26.342 | 26.2105 | 25.6202 | 0.810195 | 26.305268 | 26.049934 | 25.388435 | 1.31 | 0.920321 | 0.945879 | 25.024999 | up | 26.305268 | 26.049934 | 0.255335 | 0.226541 | 0.028794 | 27.830889 | 24.590111 | 62.885806 | 26.32 | 26.32 | 25.489999 | 23.17 | 30.6 |
RCL | 2010-02-03 | 27.24 | 27.639999 | 27.17 | 27.389999 | 23.01602 | 3,074,300 | 27.36 | 26.781419 | 27.639999 | 26.781419 | 26.734 | 26.2855 | 25.703 | 0.847532 | 26.47215 | 26.149198 | 25.466928 | 0.469999 | 0.888155 | 0.898291 | 25.024999 | up | 26.47215 | 26.149198 | 0.322952 | 0.245823 | 0.077129 | 27.980563 | 24.590437 | 60.793597 | 26.32 | 26.32 | 25.489999 | 23.17 | 30.9 |
RCL | 2010-02-04 | 26.790001 | 26.85 | 25.120001 | 25.190001 | 21.167351 | 6,606,400 | 25.987501 | 27.070709 | 27.070709 | 25.120001 | 26.574 | 26.283 | 25.7358 | 0.850845 | 26.274896 | 26.078146 | 25.456068 | 2.269998 | 0.986858 | 1.035462 | 25.024999 | up | 26.274896 | 26.078146 | 0.19675 | 0.236009 | -0.039259 | 27.98469 | 24.58131 | 44.202229 | 26.32 | 26.32 | 25.489999 | 23.17 | 30.559999 |
RCL | 2010-02-05 | 25.040001 | 25.440001 | 24.139999 | 25.209999 | 21.184155 | 4,689,000 | 24.9575 | 26.529105 | 26.529105 | 24.139999 | 26.398 | 26.2585 | 25.7584 | 0.875222 | 26.111066 | 26.013839 | 25.446419 | 1.300002 | 1.009225 | 1.061916 | 25.024999 | up | 26.111066 | 26.013839 | 0.097227 | 0.208252 | -0.111025 | 28.008944 | 24.508056 | 44.350902 | 26.025 | 26.025 | 25.597499 | 23.17 | 31.110001 |
RCL | 2010-02-08 | 24.83 | 25.690001 | 24.629999 | 25.16 | 21.142139 | 3,005,700 | 25.0775 | 25.743303 | 25.743303 | 24.629999 | 26.11 | 26.221 | 25.7846 | 0.90645 | 25.964748 | 25.950592 | 25.435186 | 1.060002 | 1.012852 | 1.061724 | 25.024999 | up | 25.964748 | 25.950592 | 0.014156 | 0.169433 | -0.155277 | 28.0339 | 24.4081 | 44.034986 | 26.025 | 26.025 | 25.53 | 23.17 | 31.620001 |
RCL | 2010-02-09 | 25.6 | 25.889999 | 25.18 | 25.610001 | 21.520277 | 2,094,500 | 25.57 | 25.410401 | 25.889999 | 25.18 | 25.712 | 26.2005 | 25.799 | 0.915823 | 25.910172 | 25.925363 | 25.442042 | 0.729999 | 0.992648 | 1.028552 | 25.024999 | up | 25.910172 | 25.925363 | -0.015191 | 0.132508 | -0.147699 | 28.032145 | 24.368855 | 47.649323 | 26.025 | 26.025 | 25.53 | 23.17 | 31.110001 |
RCL | 2010-02-10 | 25.49 | 25.77 | 24.9 | 25.16 | 21.142139 | 2,715,700 | 25.33 | 25.490201 | 25.77 | 24.9 | 25.266 | 26.175 | 25.8194 | 0.938198 | 25.794761 | 25.868669 | 25.430981 | 0.87 | 0.983888 | 1.012697 | 25.024999 | up | 25.794761 | 25.868669 | -0.073909 | 0.091225 | -0.165133 | 28.051396 | 24.298604 | 44.550817 | 26.025 | 26.025 | 25.68 | 23.17 | 31.01 |
RCL | 2010-02-11 | 25.209999 | 26.02 | 25.01 | 26 | 21.847994 | 2,689,500 | 25.56 | 25.4101 | 26.02 | 25.01 | 25.428 | 26.148 | 25.848 | 0.934905 | 25.826336 | 25.878397 | 25.453296 | 1.01 | 0.985753 | 1.012427 | 25.024999 | up | 25.826336 | 25.878397 | -0.052062 | 0.062568 | -0.114629 | 28.017811 | 24.278189 | 50.961225 | 26.025 | 26.025 | 25.68 | 23.17 | 31.43 |
RCL | 2010-02-12 | 25.16 | 25.799999 | 25.139999 | 25.59 | 21.503469 | 3,069,800 | 25.4225 | 25.48505 | 25.799999 | 25.139999 | 25.504 | 26.0545 | 25.8696 | 0.889177 | 25.789977 | 25.857035 | 25.458657 | 0.860001 | 0.976771 | 0.997184 | 25.024999 | up | 25.789977 | 25.857035 | -0.067058 | 0.036642 | -0.103701 | 27.832855 | 24.276145 | 48.041789 | 26.025 | 26.025 | 25.7275 | 23.17 | 33.610001 |
RCL | 2010-02-16 | 25.75 | 25.92 | 25.620001 | 25.85 | 21.721949 | 1,694,600 | 25.785 | 25.453775 | 25.92 | 25.453775 | 25.642 | 25.9905 | 25.8854 | 0.853022 | 25.799211 | 25.856514 | 25.474004 | 0.33 | 0.930573 | 0.930466 | 25.024999 | up | 25.799211 | 25.856514 | -0.057303 | 0.017853 | -0.075156 | 27.696545 | 24.284456 | 49.998021 | 25.889999 | 26.025 | 25.825 | 23.17 | 33.130001 |
RCL | 2010-02-17 | 26.08 | 26.25 | 25.709999 | 25.91 | 21.772371 | 2,309,200 | 25.9875 | 25.619388 | 26.25 | 25.619388 | 25.702 | 25.905 | 25.9018 | 0.761933 | 25.816255 | 25.860476 | 25.491102 | 0.540001 | 0.902675 | 0.891419 | 25.024999 | up | 25.816255 | 25.860476 | -0.04422 | 0.005439 | -0.049659 | 27.428866 | 24.381134 | 50.461544 | 25.495 | 26.025 | 25.825 | 23.17 | 33.25 |
RCL | 2010-02-18 | 25.58 | 25.9 | 25.52 | 25.870001 | 21.738758 | 1,883,500 | 25.7175 | 25.803444 | 25.9 | 25.52 | 25.844 | 25.8495 | 25.9132 | 0.718708 | 25.824524 | 25.861181 | 25.50596 | 0.39 | 0.866055 | 0.841277 | 25.024999 | up | 25.824524 | 25.861181 | -0.036657 | -0.00298 | -0.033677 | 27.286917 | 24.412084 | 50.127929 | 25.195 | 26.025 | 25.7375 | 23.17 | 32.990002 |
RCL | 2010-02-19 | 25.709999 | 26.35 | 25.66 | 26.299999 | 22.100088 | 1,980,100 | 26.005 | 25.760472 | 26.35 | 25.66 | 25.904 | 25.836 | 25.928 | 0.706901 | 25.897674 | 25.893686 | 25.537099 | 0.69 | 0.85348 | 0.82615 | 25.024999 | up | 25.897674 | 25.893686 | 0.003988 | -0.001587 | 0.005575 | 27.249802 | 24.422198 | 53.673737 | 25.49 | 26.025 | 25.7375 | 23.17 | 33.470001 |
RCL | 2010-02-22 | 26.6 | 26.76 | 26.440001 | 26.610001 | 22.360582 | 1,457,000 | 26.602501 | 25.882736 | 26.76 | 25.882736 | 26.108 | 25.8955 | 25.9678 | 0.720003 | 26.007263 | 25.946747 | 25.579174 | 0.460001 | 0.825374 | 0.789535 | 25.024999 | up | 26.007263 | 25.946747 | 0.060516 | 0.010834 | 0.049682 | 27.335507 | 24.455493 | 56.09718 | 25.83 | 26.025 | 25.775 | 23.17 | 33.43 |
RCL | 2010-02-23 | 26.32 | 26.48 | 25.450001 | 25.780001 | 21.66313 | 2,775,500 | 26.007501 | 26.242618 | 26.48 | 25.450001 | 26.094 | 25.925 | 25.9894 | 0.701423 | 25.972299 | 25.934395 | 25.587049 | 1.16 | 0.849276 | 0.826581 | 25.024999 | up | 25.972299 | 25.934395 | 0.037904 | 0.016248 | 0.021656 | 27.327847 | 24.522154 | 48.744737 | 25.83 | 26.025 | 26.039999 | 23.25 | 32.990002 |
RCL | 2010-02-24 | 26.4 | 27.889999 | 26.34 | 27.709999 | 23.28492 | 9,446,900 | 27.085 | 26.125059 | 27.889999 | 26.125059 | 26.454 | 26.0525 | 26.0456 | 0.782162 | 26.239638 | 26.065921 | 25.670302 | 2.109998 | 0.939328 | 0.954923 | 25.024999 | up | 26.239638 | 26.065921 | 0.173717 | 0.047742 | 0.125975 | 27.616824 | 24.488176 | 61.410322 | 26.45 | 26.025 | 26.039999 | 23.25 | 33.830002 |
RCL | 2010-02-25 | 26.969999 | 27.85 | 26.969999 | 27.790001 | 23.352148 | 4,702,200 | 27.395 | 26.605029 | 27.85 | 26.605029 | 26.838 | 26.1705 | 26.1028 | 0.85768 | 26.478155 | 26.193631 | 25.753428 | 0.880001 | 0.93509 | 0.947431 | 25.024999 | up | 26.478155 | 26.193631 | 0.284524 | 0.095098 | 0.189426 | 27.88586 | 24.45514 | 61.831361 | 26.514999 | 26.025 | 26.1775 | 23.285001 | 34.439999 |
RCL | 2010-02-26 | 27.450001 | 28.469999 | 27.299999 | 28.27 | 23.755495 | 3,132,200 | 27.8725 | 27.000015 | 28.469999 | 27.000015 | 27.232 | 26.2845 | 26.1452 | 0.975815 | 26.753824 | 26.347436 | 25.852117 | 1.17 | 0.951869 | 0.969688 | 25.024999 | up | 26.753824 | 26.347436 | 0.406388 | 0.157356 | 0.249032 | 28.23613 | 24.33287 | 64.34496 | 26.96 | 26.304999 | 26.2125 | 23.870001 | 34.77 |
RCL | 2010-03-01 | 28.299999 | 28.610001 | 27.91 | 28.360001 | 23.831123 | 2,073,400 | 28.295 | 27.436257 | 28.610001 | 27.436257 | 27.582 | 26.398 | 26.1938 | 1.078603 | 27.000928 | 26.496515 | 25.950465 | 0.700001 | 0.933879 | 0.942719 | 25.431843 | up | 27.000928 | 26.496515 | 0.504413 | 0.226767 | 0.277646 | 28.555207 | 24.240793 | 64.812873 | 27.030001 | 26.375 | 26.2975 | 24.185001 | 33.099998 |
RCL | 2010-03-02 | 28.790001 | 28.959999 | 28.33 | 28.41 | 23.873135 | 2,211,500 | 28.6225 | 27.865629 | 28.959999 | 27.865629 | 28.108 | 26.4885 | 26.2242 | 1.168622 | 27.217708 | 26.638254 | 26.046917 | 0.629999 | 0.912173 | 0.911447 | 25.910658 | up | 27.217708 | 26.638254 | 0.579454 | 0.297305 | 0.282149 | 28.825743 | 24.151257 | 65.086986 | 27.205 | 26.549999 | 26.1525 | 24.265001 | 33.93 |
RCL | 2010-03-03 | 28.690001 | 28.9 | 28.25 | 28.43 | 23.88994 | 1,916,900 | 28.5675 | 28.244064 | 28.9 | 28.244064 | 28.252 | 26.53 | 26.269 | 1.223614 | 27.404215 | 26.770976 | 26.140372 | 0.65 | 0.893446 | 0.885302 | 25.919093 | up | 27.404215 | 26.770976 | 0.633238 | 0.364491 | 0.268747 | 28.977228 | 24.082772 | 65.203756 | 27.205 | 26.549999 | 26.1525 | 24.730001 | 33.77 |
RCL | 2010-03-04 | 28.809999 | 29.049999 | 28.549999 | 28.940001 | 24.318497 | 1,776,900 | 28.8375 | 28.405782 | 29.049999 | 28.405782 | 28.482 | 26.6075 | 26.3362 | 1.325772 | 27.640489 | 26.931645 | 26.250161 | 0.619999 | 0.873914 | 0.858772 | 26.223683 | up | 27.640489 | 26.931645 | 0.708845 | 0.433362 | 0.275483 | 29.259045 | 23.955955 | 68.130875 | 27.25 | 26.594999 | 26.1075 | 24.835 | 34.25 |
RCL | 2010-03-05 | 29.280001 | 30.02 | 29.200001 | 29.809999 | 25.049564 | 3,913,300 | 29.5775 | 28.621641 | 30.02 | 28.621641 | 28.79 | 26.8385 | 26.414 | 1.461349 | 27.97426 | 27.144856 | 26.389763 | 1.079999 | 0.888635 | 0.880895 | 26.967316 | up | 27.97426 | 27.144856 | 0.829404 | 0.51257 | 0.316833 | 29.761197 | 23.915803 | 72.396683 | 27.735001 | 27.08 | 26.1075 | 24.940001 | 34.209999 |
RCL | 2010-03-08 | 29.780001 | 30.51 | 29.700001 | 30.23 | 25.402498 | 2,840,600 | 30.055001 | 29.099571 | 30.51 | 29.099571 | 29.164 | 27.0895 | 26.4968 | 1.592176 | 28.321297 | 27.373385 | 26.54036 | 0.809999 | 0.883018 | 0.873805 | 27.483585 | up | 28.321297 | 27.373385 | 0.947912 | 0.599639 | 0.348273 | 30.273853 | 23.905147 | 74.192622 | 28.425 | 27.325 | 26.175001 | 24.940001 | 35.16 |
RCL | 2010-03-09 | 29.83 | 30.219999 | 29.58 | 29.73 | 24.982346 | 2,666,200 | 29.84 | 29.577286 | 30.219999 | 29.577286 | 29.428 | 27.318 | 26.5644 | 1.628214 | 28.538021 | 27.547949 | 26.665444 | 0.65 | 0.866374 | 0.851425 | 27.483585 | up | 28.538021 | 27.547949 | 0.990071 | 0.677725 | 0.312346 | 30.574427 | 24.061573 | 68.480449 | 28.74 | 27.325 | 26.175001 | 25.17 | 35.41 |
RCL | 2010-03-10 | 29.809999 | 30.93 | 29.700001 | 30.690001 | 25.78904 | 2,924,500 | 30.2825 | 29.708643 | 30.93 | 29.700001 | 29.88 | 27.572 | 26.6506 | 1.740135 | 28.869094 | 27.780694 | 26.82327 | 1.229999 | 0.892347 | 0.889282 | 27.647154 | up | 28.869094 | 27.780694 | 1.0884 | 0.75986 | 0.32854 | 31.05227 | 24.09173 | 72.809083 | 29.115 | 27.535 | 26.0975 | 25.17 | 34.529999 |
RCL | 2010-03-11 | 30.57 | 30.709999 | 30.23 | 30.6 | 25.713406 | 1,790,400 | 30.5275 | 29.995571 | 30.709999 | 29.995571 | 30.212 | 27.844 | 26.7438 | 1.768209 | 29.135388 | 27.989532 | 26.971377 | 0.479999 | 0.862894 | 0.848354 | 27.924938 | up | 29.135388 | 27.989532 | 1.145856 | 0.837059 | 0.308797 | 31.380418 | 24.307583 | 71.813365 | 29.42 | 27.535 | 26.32 | 25.315 | 33.720001 |
RCL | 2010-03-12 | 30.65 | 31.02 | 30.58 | 30.9 | 25.965506 | 3,058,900 | 30.7875 | 30.261536 | 31.02 | 30.261536 | 30.43 | 28.089 | 26.8448 | 1.837375 | 29.406866 | 28.205122 | 27.125441 | 0.44 | 0.832687 | 0.807518 | 28.377445 | up | 29.406866 | 28.205122 | 1.201745 | 0.909996 | 0.291748 | 31.76375 | 24.414251 | 73.132348 | 29.635 | 27.58 | 26.32 | 25.315 | 34.509998 |
RCL | 2010-03-15 | 30.459999 | 30.67 | 30.120001 | 30.559999 | 25.679798 | 2,417,700 | 30.4525 | 30.524518 | 30.67 | 30.120001 | 30.496 | 28.3375 | 26.947 | 1.817586 | 29.584271 | 28.379557 | 27.260129 | 0.779999 | 0.828923 | 0.804766 | 28.377445 | up | 29.584271 | 28.379557 | 1.204714 | 0.96894 | 0.235774 | 31.972672 | 24.702328 | 69.181162 | 29.635 | 27.58 | 26.32 | 25.315 | 34.650002 |
RCL | 2010-03-16 | 30.68 | 31.15 | 30.59 | 31.110001 | 26.141968 | 2,306,200 | 30.8825 | 30.488509 | 31.15 | 30.488509 | 30.772 | 28.6005 | 27.0636 | 1.819261 | 29.818999 | 28.581812 | 27.411104 | 0.590001 | 0.811858 | 0.78329 | 28.52013 | up | 29.818999 | 28.581812 | 1.237187 | 1.022589 | 0.214597 | 32.239022 | 24.961979 | 71.832332 | 29.85 | 27.89 | 26.025 | 25.53 | 35.029999 |
RCL | 2010-03-17 | 31.32 | 31.799999 | 31.299999 | 31.620001 | 26.57052 | 2,664,300 | 31.51 | 30.685505 | 31.799999 | 30.685505 | 30.958 | 28.886 | 27.18 | 1.82285 | 30.096076 | 28.806863 | 27.576159 | 0.689998 | 0.803153 | 0.773961 | 29.228117 | up | 30.096076 | 28.806863 | 1.289213 | 1.075914 | 0.213299 | 32.531701 | 25.2403 | 74.060621 | 30.5 | 28.35 | 26.025 | 25.665 | 36.23 |
RCL | 2010-03-18 | 31.42 | 31.58 | 31.1 | 31.110001 | 26.141968 | 2,547,100 | 31.3025 | 31.097752 | 31.58 | 31.097752 | 31.06 | 29.148 | 27.2844 | 1.741293 | 30.252065 | 28.977466 | 27.714741 | 0.520001 | 0.782928 | 0.748565 | 29.228117 | up | 30.252065 | 28.977466 | 1.274599 | 1.115651 | 0.158948 | 32.630586 | 25.665414 | 68.24648 | 30.69 | 28.35 | 26.025 | 25.665 | 37.639999 |
RCL | 2010-03-19 | 31.01 | 31.84 | 30.969999 | 31.01 | 26.057938 | 2,848,500 | 31.2075 | 31.200126 | 31.84 | 30.969999 | 31.082 | 29.3835 | 27.3998 | 1.652059 | 30.36867 | 29.128024 | 27.843967 | 0.870001 | 0.789148 | 0.760708 | 29.228117 | up | 30.36867 | 29.128024 | 1.240646 | 1.14065 | 0.099996 | 32.687617 | 26.079383 | 67.133578 | 30.71 | 28.425 | 26.025 | 25.665 | 36.299999 |
RCL | 2010-03-22 | 30.51 | 31.639999 | 30.280001 | 31.43 | 26.410862 | 2,461,400 | 30.965 | 31.203813 | 31.639999 | 30.280001 | 31.256001 | 29.6245 | 27.5144 | 1.575986 | 30.531952 | 29.298541 | 27.984596 | 1.359998 | 0.829923 | 0.820637 | 29.228117 | up | 30.531952 | 29.298541 | 1.233411 | 1.159202 | 0.074209 | 32.776472 | 26.472529 | 69.391206 | 30.770001 | 28.49 | 26.025 | 25.665 | 34.52 |
RCL | 2010-03-23 | 31.959999 | 33.689999 | 31.940001 | 33.610001 | 28.242731 | 9,239,300 | 32.8 | 31.084406 | 33.689999 | 31.084406 | 31.756001 | 30.016 | 27.6684 | 1.542887 | 31.005498 | 29.617908 | 28.2052 | 2.259999 | 0.932071 | 0.964573 | 29.92128 | up | 31.005498 | 29.617908 | 1.387589 | 1.20488 | 0.18271 | 33.101774 | 26.930227 | 77.883267 | 31.905 | 29.57 | 26.025 | 25.785 | 37.310001 |
RCL | 2010-03-24 | 33.09 | 33.299999 | 32.790001 | 33.130001 | 27.839388 | 3,411,400 | 33.0775 | 31.942203 | 33.299999 | 31.942203 | 32.058001 | 30.287 | 27.8106 | 1.591756 | 31.332344 | 29.878063 | 28.398329 | 0.82 | 0.924066 | 0.950116 | 30.194652 | up | 31.332344 | 29.878063 | 1.454281 | 1.25476 | 0.199521 | 33.470511 | 27.103489 | 73.075869 | 31.905 | 29.57 | 25.957499 | 25.98 | 35.84 |
RCL | 2010-03-25 | 33.549999 | 33.880001 | 33.139999 | 33.25 | 27.940226 | 2,217,200 | 33.455 | 32.509852 | 33.880001 | 32.509852 | 32.486 | 30.56 | 27.9622 | 1.609083 | 31.627368 | 30.127836 | 28.588591 | 0.75 | 0.911633 | 0.930105 | 30.719686 | up | 31.627368 | 30.127836 | 1.499532 | 1.303714 | 0.195818 | 33.778166 | 27.341834 | 73.515989 | 32.000001 | 29.665001 | 25.76 | 25.98 | 36.610001 |
RCL | 2010-03-26 | 33.139999 | 33.93 | 32.849998 | 32.990002 | 27.721745 | 2,289,400 | 33.2275 | 32.982426 | 33.93 | 32.849998 | 32.882001 | 30.796 | 28.0912 | 1.601655 | 31.837004 | 30.339849 | 28.761195 | 1.080002 | 0.923659 | 0.945094 | 30.719686 | up | 31.837004 | 30.339849 | 1.497156 | 1.342403 | 0.154753 | 33.999311 | 27.59269 | 70.814948 | 32.105001 | 29.690001 | 25.61 | 25.98 | 34.23 |
RCL | 2010-03-29 | 33.189999 | 33.470001 | 32.650002 | 33.470001 | 28.125095 | 2,214,400 | 33.195001 | 33.104963 | 33.470001 | 32.650002 | 33.290001 | 31.0515 | 28.2114 | 1.600185 | 32.088235 | 30.571712 | 28.945854 | 0.819999 | 0.916255 | 0.932585 | 30.719686 | up | 32.088235 | 30.571712 | 1.516523 | 1.377227 | 0.139296 | 34.251871 | 27.851129 | 72.80171 | 32.105001 | 29.690001 | 25.7575 | 25.98 | 33.040001 |
RCL | 2010-03-30 | 33.470001 | 33.75 | 33.290001 | 33.43 | 28.091484 | 2,273,100 | 33.485001 | 33.149982 | 33.75 | 33.149982 | 33.254001 | 31.3025 | 28.3374 | 1.557173 | 32.29466 | 30.783437 | 29.121703 | 0.459999 | 0.883665 | 0.885326 | 30.864022 | up | 32.29466 | 30.783437 | 1.511223 | 1.404026 | 0.107197 | 34.416847 | 28.188154 | 72.359634 | 32.105001 | 29.690001 | 25.9275 | 25.98 | 30.799999 |
RCL | 2010-03-31 | 33.169998 | 33.470001 | 32.900002 | 32.990002 | 27.721745 | 1,949,400 | 33.132501 | 33.317491 | 33.470001 | 32.900002 | 33.226001 | 31.530501 | 28.4448 | 1.444185 | 32.401636 | 30.946886 | 29.273401 | 0.569999 | 0.86126 | 0.853793 | 30.864022 | up | 32.401636 | 30.946886 | 1.45475 | 1.414171 | 0.040579 | 34.41887 | 28.642131 | 67.503964 | 32.105001 | 30.135 | 25.9275 | 25.98 | 29.469999 |
RCL | 2010-04-01 | 33.380001 | 33.93 | 33.25 | 33.830002 | 28.427607 | 2,227,700 | 33.597501 | 33.224996 | 33.93 | 33.224996 | 33.342001 | 31.775001 | 28.5818 | 1.395654 | 32.621384 | 31.16045 | 29.452091 | 0.939998 | 0.866884 | 0.862414 | 31.002758 | up | 32.621384 | 31.16045 | 1.460934 | 1.423523 | 0.037411 | 34.566308 | 28.983693 | 71.443707 | 32.105001 | 30.45 | 26.2375 | 25.98 | 32.59 |
RCL | 2010-04-05 | 33.990002 | 34.639999 | 33.900002 | 34.439999 | 28.940199 | 2,036,800 | 34.242501 | 33.411248 | 34.639999 | 33.411248 | 33.632001 | 32.006501 | 28.7392 | 1.435972 | 32.901171 | 31.40338 | 29.647696 | 0.809997 | 0.862821 | 0.857172 | 31.698484 | up | 32.901171 | 31.40338 | 1.497791 | 1.438377 | 0.059414 | 34.878444 | 29.134558 | 73.916754 | 33.29 | 30.969999 | 26.269999 | 26.025 | 32.02 |
RCL | 2010-04-06 | 34.189999 | 35.119999 | 34.130001 | 34.77 | 29.217493 | 3,447,000 | 34.5525 | 33.826874 | 35.119999 | 33.826874 | 33.892001 | 32.233501 | 28.9262 | 1.49787 | 33.188683 | 31.652759 | 29.84857 | 0.989998 | 0.871905 | 0.870455 | 32.013636 | up | 33.188683 | 31.652759 | 1.535924 | 1.457886 | 0.078038 | 35.22924 | 29.237761 | 75.169569 | 33.885001 | 31.515 | 26.6325 | 26.304999 | 33.240002 |
RCL | 2010-04-07 | 34.080002 | 34.150002 | 32.860001 | 33.099998 | 27.814177 | 7,187,600 | 33.547501 | 34.189687 | 34.189687 | 32.860001 | 33.826 | 32.402 | 29.0844 | 1.386858 | 33.175039 | 31.759962 | 29.976077 | 1.909999 | 0.946055 | 0.974409 | 32.013636 | up | 33.175039 | 31.759962 | 1.415077 | 1.449325 | -0.034247 | 35.175716 | 29.628285 | 59.574931 | 33.885001 | 31.685 | 26.702501 | 26.375 | 32.029999 |
RCL | 2010-04-08 | 32.759998 | 34.040001 | 32.57 | 33.93 | 28.511635 | 3,144,700 | 33.325 | 33.868594 | 34.040001 | 32.57 | 34.014 | 32.564 | 29.2598 | 1.36542 | 33.291187 | 31.920706 | 30.131133 | 1.470001 | 0.983479 | 1.023968 | 32.013636 | up | 33.291187 | 31.920706 | 1.370482 | 1.433556 | -0.063074 | 35.294841 | 29.83316 | 63.615115 | 33.845 | 31.685 | 26.8775 | 26.549999 | 30.9 |
RCL | 2010-04-09 | 33.82 | 33.889999 | 33.209999 | 33.77 | 28.377184 | 2,547,400 | 33.6725 | 33.596797 | 33.889999 | 33.209999 | 34.001999 | 32.7225 | 29.4266 | 1.308229 | 33.364851 | 32.05769 | 30.273834 | 0.720001 | 0.96466 | 0.993572 | 32.013636 | up | 33.364851 | 32.05769 | 1.30716 | 1.408277 | -0.101116 | 35.338957 | 30.106043 | 62.322058 | 33.845 | 31.834999 | 26.8775 | 26.549999 | 31.299999 |
RCL | 2010-04-12 | 34.009998 | 34.419998 | 33.91 | 34.25 | 28.780529 | 3,010,700 | 34.147499 | 33.634648 | 34.419998 | 33.634648 | 33.964 | 32.89 | 29.5918 | 1.276682 | 33.501028 | 32.220084 | 30.429762 | 0.649998 | 0.942184 | 0.959214 | 32.013636 | up | 33.501028 | 32.220084 | 1.280944 | 1.38281 | -0.101866 | 35.443363 | 30.336637 | 64.643874 | 33.845 | 32.16 | 26.9225 | 26.594999 | 30.459999 |
RCL | 2010-04-13 | 34.200001 | 34.43 | 33.669998 | 34.209999 | 28.746918 | 3,267,500 | 34.1275 | 33.891074 | 34.43 | 33.669998 | 33.851999 | 33.0725 | 29.7542 | 1.183566 | 33.6101 | 32.367485 | 30.578006 | 0.760002 | 0.929171 | 0.939293 | 32.013636 | up | 33.6101 | 32.367485 | 1.242615 | 1.354771 | -0.112156 | 35.439633 | 30.705367 | 64.288335 | 33.845 | 32.35 | 27.4075 | 27.08 | 29.82 |
RCL | 2010-04-14 | 34.459999 | 35.439999 | 34.349998 | 35.16 | 29.545208 | 3,300,200 | 34.852499 | 34.009287 | 35.439999 | 34.009287 | 34.264 | 33.275 | 29.9254 | 1.176567 | 33.848546 | 32.574338 | 30.757692 | 1.23 | 0.950659 | 0.968364 | 32.013636 | up | 33.848546 | 32.574338 | 1.274208 | 1.338659 | -0.06445 | 35.628134 | 30.921866 | 68.692345 | 34.005 | 32.51 | 27.875 | 27.325 | 27.76 |
RCL | 2010-04-15 | 35.02 | 35.540001 | 34.93 | 35.41 | 29.755289 | 2,291,600 | 35.225 | 34.430893 | 35.540001 | 34.430893 | 34.56 | 33.4645 | 30.0816 | 1.20094 | 34.08877 | 32.784387 | 30.940136 | 0.610001 | 0.926326 | 0.932527 | 32.437418 | up | 34.08877 | 32.784387 | 1.304383 | 1.331804 | -0.027421 | 35.866381 | 31.06262 | 69.749577 | 34.055001 | 32.620001 | 28.0325 | 27.325 | 28.34 |
RCL | 2010-04-16 | 34.98 | 35.299999 | 34.200001 | 34.529999 | 29.015816 | 4,669,600 | 34.7525 | 34.827947 | 35.299999 | 34.200001 | 34.712 | 33.6355 | 30.2244 | 1.086028 | 34.156651 | 32.913691 | 31.080915 | 1.209999 | 0.946588 | 0.960275 | 32.437418 | up | 34.156651 | 32.913691 | 1.24296 | 1.314035 | -0.071075 | 35.807557 | 31.463444 | 61.834124 | 34.055001 | 32.830001 | 28.325 | 27.535 | 27.91 |
RCL | 2010-04-19 | 33.639999 | 34.369999 | 33.16 | 33.720001 | 28.335175 | 4,713,400 | 33.7225 | 34.790223 | 34.790223 | 33.16 | 34.606 | 33.771 | 30.395 | 0.893143 | 34.089474 | 32.973418 | 31.184408 | 1.369999 | 0.976832 | 1.001247 | 32.437418 | up | 34.089474 | 32.973418 | 1.116056 | 1.274439 | -0.158383 | 35.557285 | 31.984715 | 55.58166 | 34.055001 | 32.830001 | 28.4775 | 27.535 | 27.74 |
RCL | 2010-04-20 | 33.790001 | 34.650002 | 33.759998 | 34.509998 | 28.999012 | 2,689,000 | 34.1775 | 34.256361 | 34.650002 | 33.759998 | 34.666 | 33.925 | 30.581 | 0.716273 | 34.15417 | 33.087239 | 31.314824 | 0.930001 | 0.973487 | 0.994122 | 32.437418 | up | 34.15417 | 33.087239 | 1.066932 | 1.232938 | -0.166006 | 35.357546 | 32.492455 | 59.846232 | 34.055001 | 32.830001 | 28.6075 | 27.58 | 27.959999 |
RCL | 2010-04-21 | 34.209999 | 34.75 | 34.110001 | 34.650002 | 29.116659 | 3,016,200 | 34.430001 | 34.216931 | 34.75 | 34.110001 | 34.564 | 33.977 | 30.7708 | 0.729824 | 34.230452 | 33.202999 | 31.445615 | 0.639999 | 0.949666 | 0.95871 | 32.437418 | up | 34.230452 | 33.202999 | 1.027453 | 1.191841 | -0.164388 | 35.436648 | 32.517353 | 60.568758 | 34.35 | 32.910001 | 28.6075 | 27.58 | 29.74 |
RCL | 2010-04-22 | 33.970001 | 35.560001 | 33.700001 | 35.029999 | 29.435982 | 4,755,900 | 34.565001 | 34.323466 | 35.560001 | 33.700001 | 34.488 | 34.072 | 30.9592 | 0.737389 | 34.353459 | 33.338332 | 31.586179 | 1.86 | 1.01469 | 1.048839 | 32.437418 | up | 34.353459 | 33.338332 | 1.015127 | 1.156498 | -0.141371 | 35.546778 | 32.597222 | 62.539048 | 34.360001 | 32.920001 | 28.87 | 27.645 | 29 |
RCL | 2010-04-23 | 35.400002 | 36.52 | 35.389999 | 36.23 | 30.444342 | 3,733,900 | 35.885 | 34.444233 | 36.52 | 34.444233 | 34.828 | 34.221 | 31.1806 | 0.85435 | 34.642158 | 33.55253 | 31.76829 | 1.490001 | 1.048641 | 1.092955 | 32.676134 | up | 34.642158 | 33.55253 | 1.089628 | 1.143124 | -0.053496 | 35.9297 | 32.5123 | 67.980239 | 34.84 | 33.400001 | 29.425 | 27.969999 | 29.02 |
RCL | 2010-04-26 | 36.66 | 38.119999 | 36.560001 | 37.639999 | 31.629181 | 6,425,100 | 37.245 | 35.164617 | 38.119999 | 35.164617 | 35.612 | 34.4535 | 31.4134 | 1.099317 | 35.103364 | 33.855305 | 31.998553 | 1.889999 | 1.108738 | 1.17266 | 33.822021 | up | 35.103364 | 33.855305 | 1.248059 | 1.164111 | 0.083948 | 36.652133 | 32.254867 | 72.951631 | 35.64 | 34.2 | 29.52 | 27.969999 | 29.870001 |
RCL | 2010-04-27 | 36.900002 | 37.529999 | 36.119999 | 36.299999 | 30.503157 | 7,485,500 | 36.7125 | 36.204808 | 37.529999 | 36.119999 | 35.97 | 34.595 | 31.6276 | 1.147154 | 35.287462 | 34.036394 | 32.167237 | 1.52 | 1.138114 | 1.207394 | 33.822021 | up | 35.287462 | 34.036394 | 1.251068 | 1.181502 | 0.069566 | 36.889308 | 32.300692 | 62.948896 | 35.64 | 34.2 | 29.5675 | 27.99 | 30.299999 |
RCL | 2010-04-28 | 35.669998 | 35.669998 | 34.16 | 34.52 | 29.007421 | 9,143,200 | 35.004999 | 36.458654 | 36.458654 | 34.16 | 35.943999 | 34.6495 | 31.801 | 1.114315 | 35.169391 | 34.072217 | 32.259502 | 2.139999 | 1.209677 | 1.300654 | 33.822021 | up | 35.169391 | 34.072217 | 1.097174 | 1.164637 | -0.067462 | 36.878131 | 32.420869 | 52.626353 | 35.64 | 35.03 | 29.63 | 27.99 | 27.92 |
RCL | 2010-04-29 | 35.09 | 37.380001 | 35 | 37.310001 | 31.351881 | 4,678,300 | 36.195001 | 35.731826 | 37.380001 | 35 | 36.4 | 34.8655 | 32.029 | 1.191715 | 35.498715 | 34.312052 | 32.457561 | 2.860001 | 1.327557 | 1.456589 | 33.822021 | up | 35.498715 | 34.312052 | 1.186663 | 1.169042 | 0.017621 | 37.248929 | 32.48207 | 62.896613 | 35.64 | 35.345 | 30.7375 | 28.914999 | 26.66 |
RCL | 2010-04-30 | 36.860001 | 37.200001 | 35.68 | 35.84 | 30.116625 | 3,791,200 | 36.395001 | 35.963413 | 37.200001 | 35.68 | 36.322 | 34.966 | 32.2284 | 1.184525 | 35.551221 | 34.425234 | 32.590206 | 1.630001 | 1.34916 | 1.47393 | 33.822021 | up | 35.551221 | 34.425234 | 1.125987 | 1.160431 | -0.034444 | 37.335049 | 32.59695 | 56.00714 | 35.91 | 35.345 | 30.7375 | 28.914999 | 26.870001 |
RCL | 2010-05-03 | 36.290001 | 37.02 | 35.959999 | 36.610001 | 30.76366 | 2,285,900 | 36.47 | 36.179207 | 37.02 | 35.959999 | 36.116 | 35.0745 | 32.4346 | 1.232232 | 35.71411 | 34.587068 | 32.747845 | 1.18 | 1.337077 | 1.444537 | 33.822021 | up | 35.71411 | 34.587068 | 1.127042 | 1.153753 | -0.026711 | 37.538963 | 32.610036 | 58.567262 | 35.91 | 35.345 | 30.832501 | 29.01 | 26.780001 |
RCL | 2010-05-04 | 35.52 | 35.529999 | 33.869999 | 34.23 | 28.763729 | 4,346,900 | 34.7875 | 36.324604 | 36.324604 | 33.869999 | 35.702 | 35.0475 | 32.587 | 1.245104 | 35.485785 | 34.560619 | 32.805968 | 2.740002 | 1.437286 | 1.574084 | 33.822021 | up | 35.485785 | 34.560619 | 0.925167 | 1.108036 | -0.182869 | 37.537707 | 32.557292 | 49.063281 | 35.91 | 35.345 | 30.897501 | 29.035 | 28.530001 |
RCL | 2010-05-05 | 33.02 | 34.169998 | 32.630001 | 33.040001 | 27.76376 | 5,401,200 | 33.215 | 35.556052 | 35.556052 | 32.630001 | 35.406001 | 35.0445 | 32.7322 | 1.250105 | 35.109511 | 34.44798 | 32.815146 | 1.599999 | 1.448909 | 1.576675 | 38.130025 | down | 35.109511 | 34.44798 | 0.66153 | 1.018735 | -0.357204 | 37.54471 | 32.54429 | 45.1207 | 35.375 | 35.345 | 30.897501 | 29.035 | 28.5 |
RCL | 2010-05-06 | 32.299999 | 33.23 | 28.639999 | 30.799999 | 25.881475 | 6,223,400 | 31.242499 | 34.385526 | 34.385526 | 28.639999 | 34.104 | 34.888 | 32.794 | 1.555573 | 34.446509 | 34.17776 | 32.736121 | 4.590001 | 1.673272 | 1.878008 | 36.569023 | down | 34.446509 | 34.17776 | 0.268749 | 0.868738 | -0.599988 | 37.999145 | 31.776854 | 38.800286 | 33.379999 | 33.379999 | 30.897501 | 29.035 | 29.17 |
RCL | 2010-05-07 | 30.799999 | 30.93 | 28.77 | 29.469999 | 24.76387 | 6,929,100 | 29.9925 | 32.814013 | 32.814013 | 28.77 | 32.83 | 34.673 | 32.8276 | 1.962231 | 33.680892 | 33.829037 | 32.608038 | 2.16 | 1.708039 | 1.906207 | 35.568621 | down | 33.680892 | 33.829037 | -0.148144 | 0.665361 | -0.813506 | 38.597461 | 30.748539 | 35.610675 | 33.084999 | 33.379999 | 31.12 | 29.035 | 30.700001 |
RCL | 2010-05-10 | 32.950001 | 33.27 | 32 | 32.59 | 27.385622 | 5,449,700 | 32.7025 | 31.403256 | 33.27 | 31.403256 | 32.026 | 34.59 | 32.914 | 2.015451 | 33.513063 | 33.737256 | 32.60733 | 3.800001 | 1.857465 | 2.095586 | 35.568621 | down | 33.513063 | 33.737256 | -0.224194 | 0.48745 | -0.711644 | 38.620902 | 30.559098 | 46.683369 | 33.01 | 33.379999 | 31.2775 | 29.035 | 30.17 |
RCL | 2010-05-11 | 31.469999 | 32.709999 | 31.25 | 32.02 | 26.906643 | 2,559,300 | 31.8625 | 32.052878 | 32.709999 | 31.25 | 31.584 | 34.4805 | 32.9872 | 2.095101 | 33.283361 | 33.610052 | 32.584298 | 1.459999 | 1.829074 | 2.032028 | 35.568621 | down | 33.283361 | 33.610052 | -0.326691 | 0.324622 | -0.651313 | 38.670702 | 30.290298 | 45.155607 | 33.01 | 33.379999 | 32.13 | 29.389999 | 30.139999 |
RCL | 2010-05-12 | 32.57 | 33.41 | 32.540001 | 33.240002 | 27.931818 | 3,309,900 | 32.940001 | 31.957689 | 33.41 | 31.957689 | 31.624 | 34.3845 | 33.0838 | 2.106285 | 33.27669 | 33.582641 | 32.610012 | 1.39 | 1.797712 | 1.967825 | 35.568621 | down | 33.27669 | 33.582641 | -0.305951 | 0.198507 | -0.504458 | 38.59707 | 30.17193 | 49.002523 | 32.92 | 33.379999 | 32.7 | 29.629999 | 29.450001 |
RCL | 2010-05-13 | 33.240002 | 33.380001 | 31.85 | 32.029999 | 26.915054 | 2,287,000 | 32.625001 | 32.448845 | 33.380001 | 31.85 | 31.87 | 34.2155 | 33.1558 | 2.154715 | 33.084891 | 33.46763 | 32.587266 | 1.530001 | 1.77859 | 1.924042 | 35.568621 | down | 33.084891 | 33.46763 | -0.382739 | 0.082258 | -0.464997 | 38.524929 | 29.906071 | 45.587184 | 32.83 | 33.379999 | 32.785 | 29.629999 | 29.52 |
RCL | 2010-05-14 | 31.75 | 31.75 | 30.41 | 30.9 | 25.965506 | 5,009,800 | 31.2025 | 32.536923 | 32.536923 | 30.41 | 32.156 | 34.034 | 33.195 | 2.276284 | 32.748754 | 33.277436 | 32.521099 | 1.619999 | 1.767262 | 1.893638 | 35.568621 | down | 32.748754 | 33.277436 | -0.528681 | -0.03993 | -0.488751 | 38.586568 | 29.481432 | 42.601032 | 32.084999 | 33.379999 | 32.765 | 29.629999 | 27.879999 |
RCL | 2010-05-17 | 31.08 | 31.5 | 30.17 | 31.299999 | 26.301622 | 6,320,300 | 31.0125 | 31.869711 | 31.869711 | 30.17 | 31.898 | 33.913 | 33.2248 | 2.356751 | 32.525869 | 33.130959 | 32.473212 | 1.33 | 1.736029 | 1.837274 | 35.568621 | down | 32.525869 | 33.130959 | -0.60509 | -0.152962 | -0.452128 | 38.626502 | 29.199498 | 43.999418 | 31.404999 | 33.379999 | 32.839999 | 29.629999 | 27.290001 |
RCL | 2010-05-18 | 31.959999 | 32.119999 | 30.360001 | 30.459999 | 25.595764 | 3,739,900 | 31.225 | 31.441106 | 32.119999 | 30.360001 | 31.586 | 33.7105 | 33.2294 | 2.473841 | 32.208043 | 32.93311 | 32.394263 | 1.759998 | 1.737741 | 1.829547 | 35.568621 | down | 32.208043 | 32.93311 | -0.725067 | -0.267383 | -0.457684 | 38.658182 | 28.762817 | 41.701775 | 31.025 | 33.379999 | 33.0025 | 29.629999 | 26.370001 |
RCL | 2010-05-19 | 30.030001 | 30.59 | 29.059999 | 29.82 | 25.05797 | 4,889,400 | 29.875 | 31.333053 | 31.333053 | 29.059999 | 30.901999 | 33.469 | 33.2312 | 2.609344 | 31.840652 | 32.702509 | 32.293311 | 1.530001 | 1.722902 | 1.799592 | 35.223776 | down | 31.840652 | 32.702509 | -0.861858 | -0.386278 | -0.47558 | 38.687687 | 28.250313 | 39.988392 | 31.09 | 33.379999 | 33.0975 | 29.629999 | 26.25 |
RCL | 2010-05-20 | 28.219999 | 28.76 | 27.51 | 27.76 | 23.326941 | 7,557,500 | 28.0625 | 30.604026 | 30.604026 | 27.51 | 30.048 | 33.1055 | 33.1726 | 2.873455 | 31.212859 | 32.336397 | 32.115534 | 2.31 | 1.764838 | 1.850633 | 33.686899 | down | 31.212859 | 32.336397 | -1.123538 | -0.53373 | -0.589808 | 38.85241 | 27.35859 | 35.003217 | 30.46 | 32.815 | 33.257499 | 29.789999 | 25.309999 |
RCL | 2010-05-21 | 27.540001 | 28.98 | 27.379999 | 28.34 | 23.814314 | 4,382,000 | 28.06 | 29.333263 | 29.333263 | 27.379999 | 29.536 | 32.711 | 33.1274 | 2.962156 | 30.770881 | 32.040368 | 31.967474 | 1.600001 | 1.753064 | 1.82557 | 33.656709 | down | 30.770881 | 32.040368 | -1.269487 | -0.680881 | -0.588606 | 38.635312 | 26.786688 | 37.370608 | 30.395 | 32.749999 | 33.337501 | 29.84 | 23.059999 |
RCL | 2010-05-24 | 28.379999 | 28.91 | 27.879999 | 27.91 | 23.452986 | 2,499,200 | 28.27 | 28.696632 | 28.91 | 27.879999 | 28.858 | 32.2245 | 33.0676 | 2.908553 | 30.330745 | 31.734415 | 31.808358 | 1.030001 | 1.701416 | 1.746013 | 33.633038 | down | 30.330745 | 31.734415 | -1.40367 | -0.825439 | -0.578231 | 38.041606 | 26.407394 | 36.314559 | 30.395 | 32.749999 | 33.442501 | 29.84 | 22.77 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.