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 | 2010-05-25 | 26.799999 | 27.950001 | 26.110001 | 27.74 | 23.310139 | 5,286,500 | 27.15 | 28.483316 | 28.483316 | 26.110001 | 28.314 | 31.7965 | 33.0112 | 2.907081 | 29.932169 | 31.438532 | 31.648814 | 1.84 | 1.711315 | 1.755412 | 32.296236 | down | 29.932169 | 31.438532 | -1.506363 | -0.961624 | -0.544739 | 37.610662 | 25.982338 | 35.882835 | 29.745001 | 32.115 | 33.442501 | 29.84 | 23.469999 |
RCL | 2010-05-26 | 28.24 | 28.98 | 27.74 | 27.959999 | 23.494999 | 4,229,700 | 28.23 | 27.816658 | 28.98 | 27.74 | 27.942 | 31.4685 | 32.9482 | 2.953329 | 29.628758 | 31.180863 | 31.504155 | 1.24 | 1.67765 | 1.70387 | 32.296236 | down | 29.628758 | 31.180863 | -1.552105 | -1.07972 | -0.472385 | 37.375158 | 25.561842 | 36.927843 | 29.115 | 32.115 | 33.442501 | 29.84 | 22.950001 |
RCL | 2010-05-27 | 29.08 | 29.780001 | 28.809999 | 29.74 | 24.990747 | 2,960,300 | 29.3525 | 28.023329 | 29.780001 | 28.023329 | 28.338 | 31.09 | 32.9106 | 2.632991 | 29.645872 | 31.074132 | 31.434972 | 1.820002 | 1.687818 | 1.715484 | 32.296236 | down | 29.645872 | 31.074132 | -1.42826 | -1.149428 | -0.278832 | 36.355983 | 25.824017 | 44.771086 | 29.115 | 32.115 | 33.630001 | 29.84 | 23.02 |
RCL | 2010-05-28 | 29.75 | 30.129999 | 28.639999 | 29 | 24.368919 | 3,199,200 | 29.38 | 28.687914 | 30.129999 | 28.639999 | 28.47 | 30.748 | 32.8684 | 2.419075 | 29.546507 | 30.920493 | 31.339483 | 1.49 | 1.673688 | 1.692935 | 32.296236 | down | 29.546507 | 30.920493 | -1.373986 | -1.19434 | -0.179646 | 35.58615 | 25.90985 | 42.409946 | 29.115 | 32.115 | 33.640001 | 30.095 | 24.110001 |
RCL | 2010-06-01 | 28.74 | 30 | 28.74 | 29.02 | 24.385727 | 3,514,600 | 29.125 | 29.033957 | 30 | 28.74 | 28.692 | 30.3685 | 32.8286 | 2.012188 | 29.465506 | 30.779716 | 31.248523 | 1.26 | 1.644139 | 1.649642 | 32.296236 | down | 29.465506 | 30.779716 | -1.314209 | -1.218314 | -0.095896 | 34.392875 | 26.344125 | 42.498211 | 28.350001 | 32.115 | 34.12 | 30.71 | 24.610001 |
RCL | 2010-06-02 | 29.51 | 29.870001 | 29.08 | 29.870001 | 25.099987 | 2,748,400 | 29.582501 | 29.079478 | 29.870001 | 29.079478 | 29.118 | 30.1505 | 32.7974 | 1.796428 | 29.527736 | 30.712329 | 31.194463 | 0.850001 | 1.587415 | 1.569678 | 32.296236 | down | 29.527736 | 30.712329 | -1.184593 | -1.211569 | 0.026976 | 33.743356 | 26.557644 | 46.267441 | 28.12 | 31.82 | 34.92 | 31.51 | 24.719999 |
RCL | 2010-06-03 | 30.379999 | 30.700001 | 29.9 | 30.299999 | 25.461311 | 3,141,700 | 30.32 | 29.330989 | 30.700001 | 29.330989 | 29.586 | 30.0135 | 32.7312 | 1.664073 | 29.646546 | 30.681786 | 31.159386 | 0.83 | 1.533314 | 1.49571 | 32.296236 | down | 29.646546 | 30.681786 | -1.035241 | -1.176304 | 0.141063 | 33.341647 | 26.685353 | 48.120128 | 28.405001 | 31.745001 | 34.92 | 31.565 | 23.91 |
RCL | 2010-06-04 | 29.389999 | 29.66 | 27.719999 | 27.92 | 23.461388 | 4,624,900 | 28.6725 | 29.825495 | 29.825495 | 27.719999 | 29.222 | 29.8695 | 32.627 | 1.716224 | 29.380923 | 30.47721 | 31.032352 | 2.58 | 1.608077 | 1.604139 | 32.296236 | down | 29.380923 | 30.47721 | -1.096286 | -1.1603 | 0.064014 | 33.301949 | 26.437051 | 39.916407 | 28.405001 | 31.745001 | 35.335 | 31.629999 | 25.01 |
RCL | 2010-06-07 | 28.26 | 28.549999 | 26.6 | 26.66 | 22.402601 | 4,289,300 | 27.5175 | 29.248997 | 29.248997 | 26.6 | 28.754 | 29.729 | 32.4952 | 1.859677 | 28.96232 | 30.194453 | 30.860887 | 1.949999 | 1.6325 | 1.638725 | 32.296236 | down | 28.96232 | 30.194453 | -1.232134 | -1.174667 | -0.057467 | 33.448354 | 26.009645 | 36.380274 | 28.405001 | 31.655001 | 35.4925 | 31.785 | 25.219999 |
RCL | 2010-06-08 | 26.99 | 27.17 | 26.059999 | 26.870001 | 22.579069 | 3,688,900 | 26.7725 | 28.383248 | 28.383248 | 26.059999 | 28.324 | 29.443 | 32.3728 | 1.836218 | 28.640425 | 29.948198 | 30.704381 | 1.110001 | 1.595179 | 1.585852 | 31.372557 | down | 28.640425 | 29.948198 | -1.307773 | -1.201288 | -0.106485 | 33.115436 | 25.770564 | 37.376031 | 28.38 | 31.54 | 35.6275 | 31.785 | 24.73 |
RCL | 2010-06-09 | 27.469999 | 28.25 | 26.559999 | 26.780001 | 22.503431 | 4,859,800 | 27.265 | 27.577874 | 28.25 | 26.559999 | 27.706 | 29.181 | 32.239 | 1.822953 | 28.354206 | 29.713516 | 30.550484 | 1.690001 | 1.601952 | 1.596267 | 31.372557 | down | 28.354206 | 29.713516 | -1.359311 | -1.232893 | -0.126418 | 32.826905 | 25.535095 | 37.107969 | 28.38 | 30.794999 | 35.6275 | 31.785 | 23.389999 |
RCL | 2010-06-10 | 28 | 28.75 | 27.59 | 28.530001 | 23.973969 | 4,503,200 | 28.2175 | 27.421437 | 28.75 | 27.421437 | 27.352001 | 28.9455 | 32.141 | 1.555619 | 28.381251 | 29.625849 | 30.47125 | 1.969999 | 1.628241 | 1.633641 | 31.372557 | down | 28.381251 | 29.625849 | -1.244598 | -1.235234 | -0.009364 | 32.056738 | 25.834261 | 45.31999 | 28.38 | 30.114999 | 35.6275 | 31.785 | 23.629999 |
RCL | 2010-06-11 | 27.889999 | 28.690001 | 27.889999 | 28.5 | 23.948769 | 1,866,500 | 28.2425 | 27.819469 | 28.690001 | 27.819469 | 27.468001 | 28.769 | 32.0512 | 1.377266 | 28.39952 | 29.542452 | 30.393946 | 0.800002 | 1.569081 | 1.550277 | 31.372557 | down | 28.39952 | 29.542452 | -1.142932 | -1.216773 | 0.073841 | 31.523532 | 26.014468 | 45.211002 | 28.38 | 29.735 | 35.36 | 31.785 | 24.290001 |
RCL | 2010-06-14 | 29.33 | 30.01 | 29.01 | 29.17 | 24.511768 | 3,477,300 | 29.38 | 28.030984 | 30.01 | 28.030984 | 27.970001 | 28.6825 | 31.958 | 1.287804 | 28.518055 | 29.514863 | 30.345948 | 1.51 | 1.564861 | 1.546249 | 31.372557 | down | 28.518055 | 29.514863 | -0.996808 | -1.17278 | 0.175972 | 31.258109 | 26.106891 | 48.206637 | 28.38 | 29.735 | 33.379999 | 31.785 | 24.58 |
RCL | 2010-06-15 | 30.040001 | 30.889999 | 29.66 | 30.700001 | 25.797436 | 4,021,800 | 30.3225 | 28.705492 | 30.889999 | 28.705492 | 28.736001 | 28.6525 | 31.8832 | 1.229278 | 28.853739 | 29.602651 | 30.359832 | 1.719999 | 1.575942 | 1.563624 | 31.372557 | down | 28.853739 | 29.602651 | -0.748912 | -1.088007 | 0.339095 | 31.111056 | 26.193944 | 54.345411 | 28.474999 | 29.735 | 33.232499 | 32.23 | 27.559999 |
RCL | 2010-06-16 | 30.200001 | 30.57 | 29.959999 | 30.17 | 25.352079 | 3,120,200 | 30.225 | 29.513996 | 30.57 | 29.513996 | 29.414 | 28.638 | 31.7912 | 1.208368 | 29.056241 | 29.644677 | 30.352388 | 0.740002 | 1.516232 | 1.481262 | 31.372557 | down | 29.056241 | 29.644677 | -0.588436 | -0.988093 | 0.399656 | 31.054736 | 26.221264 | 52.044235 | 28.474999 | 29.735 | 33.194999 | 32.544999 | 28.120001 |
RCL | 2010-06-17 | 30.610001 | 30.610001 | 29.51 | 30.139999 | 25.326874 | 4,299,800 | 30.2175 | 29.869498 | 30.610001 | 29.51 | 29.736 | 28.654 | 31.732 | 1.22682 | 29.222973 | 29.681368 | 30.344059 | 1.100001 | 1.486501 | 1.443136 | 31.372557 | down | 29.222973 | 29.681368 | -0.458395 | -0.882153 | 0.423758 | 31.107641 | 26.200359 | 51.910242 | 28.474999 | 29.735 | 33.194999 | 32.709999 | 29.26 |
RCL | 2010-06-18 | 30.17 | 30.27 | 29.129999 | 29.450001 | 24.747061 | 4,001,900 | 29.755 | 30.043499 | 30.27 | 29.129999 | 29.926 | 28.7385 | 31.6424 | 1.220187 | 29.2579 | 29.664229 | 30.308998 | 1.140001 | 1.461751 | 1.412822 | 31.372557 | down | 29.2579 | 29.664229 | -0.406329 | -0.786988 | 0.380659 | 31.178873 | 26.298127 | 48.798427 | 28.474999 | 29.72 | 33.15 | 33.015 | 28.16 |
RCL | 2010-06-21 | 30.200001 | 30.379999 | 29.209999 | 29.52 | 24.805874 | 3,811,600 | 29.8275 | 29.89925 | 30.379999 | 29.209999 | 29.996 | 28.7975 | 31.5574 | 1.228404 | 29.298223 | 29.653546 | 30.278057 | 1.17 | 1.440912 | 1.38854 | 31.372557 | down | 29.298223 | 29.653546 | -0.355322 | -0.700655 | 0.345333 | 31.254309 | 26.340691 | 49.131576 | 28.724999 | 29.089999 | 33.104999 | 33.185 | 28.68 |
RCL | 2010-06-22 | 28.969999 | 29.66 | 27.809999 | 27.879999 | 23.427774 | 5,816,300 | 28.579999 | 29.863375 | 29.863375 | 27.809999 | 29.432 | 28.796 | 31.43 | 1.229563 | 29.080035 | 29.522172 | 30.184015 | 1.850001 | 1.470133 | 1.434686 | 31.372557 | down | 29.080035 | 29.522172 | -0.442137 | -0.648951 | 0.206815 | 31.255126 | 26.336874 | 42.203128 | 29.24 | 29.089999 | 32.732499 | 33.185 | 29.02 |
RCL | 2010-06-23 | 28.09 | 28.1 | 27.08 | 27.290001 | 22.93199 | 4,406,000 | 27.64 | 29.221687 | 29.221687 | 27.08 | 28.856 | 28.7735 | 31.2916 | 1.253783 | 28.804645 | 29.356826 | 30.070524 | 1.02 | 1.43798 | 1.393218 | 31.372557 | down | 28.804645 | 29.356826 | -0.552181 | -0.629597 | 0.077417 | 31.281065 | 26.265935 | 40.016832 | 28.985 | 29.089999 | 32.392499 | 33.334999 | 28.860001 |
RCL | 2010-06-24 | 27.51 | 27.58 | 26.280001 | 26.370001 | 22.158911 | 3,725,700 | 26.935001 | 28.430844 | 28.430844 | 26.280001 | 28.102 | 28.694 | 31.1158 | 1.354448 | 28.430085 | 29.13558 | 29.925406 | 1.299999 | 1.428124 | 1.383896 | 31.081687 | down | 28.430085 | 29.13558 | -0.705495 | -0.644777 | -0.060718 | 31.402897 | 25.985104 | 36.814236 | 28.585 | 28.474999 | 32.202499 | 33.379999 | 29.85 |
RCL | 2010-06-25 | 26.4 | 26.52 | 25.67 | 26.25 | 22.058071 | 3,657,200 | 26.21 | 27.682922 | 27.682922 | 25.67 | 27.462 | 28.5195 | 30.9326 | 1.435015 | 28.094687 | 28.921833 | 29.781272 | 0.85 | 1.38683 | 1.330506 | 30.086518 | down | 28.094687 | 28.921833 | -0.827146 | -0.681251 | -0.145895 | 31.38953 | 25.649471 | 36.404973 | 28.28 | 28.28 | 32.235 | 33.379999 | 29.15 |
RCL | 2010-06-28 | 26.32 | 26.33 | 25.209999 | 25.309999 | 21.268183 | 4,189,000 | 25.7925 | 26.946461 | 26.946461 | 25.209999 | 26.62 | 28.335 | 30.7482 | 1.597948 | 27.666273 | 28.65429 | 29.605928 | 1.120001 | 1.367771 | 1.309456 | 29.698366 | down | 27.666273 | 28.65429 | -0.988016 | -0.742604 | -0.245413 | 31.530896 | 25.139105 | 33.283608 | 27.91 | 28.049999 | 31.6375 | 32.815 | 29.540001 |
RCL | 2010-06-29 | 24.379999 | 24.52 | 22.66 | 23.059999 | 19.377491 | 11,578,900 | 23.655 | 26.36948 | 26.36948 | 22.66 | 25.656 | 28.037 | 30.535 | 1.974784 | 26.957616 | 28.239898 | 29.349225 | 2.649999 | 1.459358 | 1.44351 | 27.92053 | down | 26.957616 | 28.239898 | -1.282282 | -0.850539 | -0.431743 | 31.986567 | 24.087433 | 27.258955 | 26.635001 | 26.775 | 31.572499 | 32.749999 | 29.940001 |
RCL | 2010-06-30 | 22.66 | 23.610001 | 22.549999 | 22.77 | 19.133804 | 5,506,400 | 22.8975 | 25.01224 | 25.01224 | 22.549999 | 24.752 | 27.682 | 30.3002 | 2.247297 | 26.313367 | 27.83472 | 29.091216 | 1.060002 | 1.430833 | 1.405159 | 27.295477 | down | 26.313367 | 27.83472 | -1.521353 | -0.984702 | -0.536651 | 32.176594 | 23.187406 | 26.590868 | 26.464999 | 26.719999 | 31.572499 | 32.749999 | 29.309999 |
RCL | 2010-07-01 | 22.9 | 23.74 | 21.969999 | 23.469999 | 19.722021 | 7,745,600 | 23.02 | 23.95487 | 23.95487 | 21.969999 | 24.171999 | 27.3405 | 30.0766 | 2.345333 | 25.875926 | 27.511408 | 28.870776 | 1.770001 | 1.455059 | 1.441643 | 27.179929 | down | 25.875926 | 27.511408 | -1.635482 | -1.114858 | -0.520624 | 32.031165 | 22.649835 | 30.987661 | 26.174999 | 26.429999 | 30.930001 | 32.115 | 28.74 |
RCL | 2010-07-02 | 24.02 | 24.049999 | 22.620001 | 22.950001 | 19.285053 | 5,580,400 | 23.41 | 23.487435 | 24.049999 | 22.620001 | 23.512 | 27.092 | 29.835 | 2.536229 | 25.425784 | 27.173526 | 28.638589 | 1.429998 | 1.453269 | 1.440479 | 27.179929 | down | 25.425784 | 27.173526 | -1.747742 | -1.241435 | -0.506307 | 32.164459 | 22.019541 | 29.570766 | 25.815 | 26.429999 | 30.615 | 32.115 | 28.120001 |
RCL | 2010-07-06 | 23.76 | 24.01 | 22.74 | 23.02 | 19.343876 | 4,031,800 | 23.3825 | 23.448717 | 24.01 | 22.74 | 23.054 | 26.91 | 29.5708 | 2.694525 | 25.055663 | 26.865857 | 28.418252 | 1.27 | 1.440178 | 1.423431 | 27.179929 | down | 25.055663 | 26.865857 | -1.810194 | -1.355187 | -0.455007 | 32.29905 | 21.52095 | 30.034541 | 25.035 | 26.429999 | 30.615 | 32.115 | 26.51 |
RCL | 2010-07-07 | 23.190001 | 24.110001 | 23.110001 | 24.110001 | 20.259817 | 3,216,300 | 23.630001 | 23.415609 | 24.110001 | 23.110001 | 23.264 | 26.772 | 29.3002 | 2.766399 | 24.910177 | 26.66172 | 28.249301 | 1.090001 | 1.415166 | 1.390088 | 27.179929 | down | 24.910177 | 26.66172 | -1.751543 | -1.434458 | -0.317085 | 32.304799 | 21.239202 | 36.992274 | 24.775 | 26.429999 | 30.615 | 32.115 | 26 |
RCL | 2010-07-08 | 24.690001 | 24.73 | 24.01 | 24.610001 | 20.679966 | 2,823,100 | 24.510001 | 23.522805 | 24.73 | 23.522805 | 23.632 | 26.6635 | 29.0664 | 2.808306 | 24.863996 | 26.50974 | 28.106584 | 0.72 | 1.365511 | 1.323079 | 27.179929 | down | 24.863996 | 26.50974 | -1.645745 | -1.476715 | -0.169029 | 32.280112 | 21.046888 | 39.942654 | 24.245 | 26.429999 | 30.2325 | 32.115 | 25.700001 |
RCL | 2010-07-09 | 24.360001 | 24.809999 | 24.25 | 24.719999 | 20.772394 | 2,620,600 | 24.535 | 24.016403 | 24.809999 | 24.016403 | 23.882 | 26.473 | 28.8704 | 2.804251 | 24.841842 | 26.377167 | 27.973776 | 0.559999 | 1.307975 | 1.246771 | 27.179929 | down | 24.841842 | 26.377167 | -1.535325 | -1.488437 | -0.046887 | 32.081502 | 20.864498 | 40.601612 | 24.15 | 26.429999 | 29.97 | 32.115 | 25.9 |
RCL | 2010-07-12 | 24.6 | 24.959999 | 23.860001 | 23.91 | 20.091755 | 3,073,200 | 24.3325 | 24.275701 | 24.959999 | 23.860001 | 24.074 | 26.2435 | 28.6024 | 2.817422 | 24.698482 | 26.194414 | 27.814413 | 1.099998 | 1.293119 | 1.232094 | 27.179929 | down | 24.698482 | 26.194414 | -1.495932 | -1.489936 | -0.005996 | 31.878344 | 20.608656 | 37.351595 | 23.464999 | 26.429999 | 30.075001 | 32.115 | 26.98 |
RCL | 2010-07-13 | 24.5 | 25.15 | 24.450001 | 25.01 | 21.016088 | 3,685,100 | 24.7775 | 24.304101 | 25.15 | 24.304101 | 24.472 | 26.0355 | 28.3858 | 2.742562 | 24.746408 | 26.106679 | 27.704436 | 1.24 | 1.289325 | 1.232884 | 27.179929 | down | 24.746408 | 26.106679 | -1.360272 | -1.464003 | 0.103732 | 31.520625 | 20.550376 | 43.917068 | 23.56 | 26.429999 | 30.075001 | 32.115 | 27.379999 |
RCL | 2010-07-14 | 24.799999 | 25.23 | 24.5 | 25.219999 | 21.192553 | 2,711,400 | 24.9375 | 24.5408 | 25.23 | 24.5 | 24.694 | 25.7615 | 28.158 | 2.516443 | 24.819268 | 26.040999 | 27.607007 | 0.73 | 1.249373 | 1.182596 | 27.179929 | down | 24.819268 | 26.040999 | -1.221731 | -1.415549 | 0.193817 | 30.794387 | 20.728613 | 45.09994 | 23.6 | 26.429999 | 30.030001 | 32.115 | 25.879999 |
RCL | 2010-07-15 | 25.309999 | 25.459999 | 24.379999 | 24.73 | 20.780806 | 4,184,700 | 24.969999 | 24.73915 | 25.459999 | 24.379999 | 24.718 | 25.4895 | 27.968 | 2.299504 | 24.805535 | 25.943888 | 27.494183 | 1.08 | 1.237275 | 1.172336 | 27.179929 | down | 24.805535 | 25.943888 | -1.138354 | -1.36011 | 0.221756 | 30.088509 | 20.890491 | 42.829982 | 24.04 | 26.429999 | 29.96 | 32.089999 | 25.450001 |
RCL | 2010-07-16 | 24.540001 | 24.59 | 23.34 | 23.389999 | 19.654791 | 3,412,500 | 23.965 | 24.854575 | 24.854575 | 23.34 | 24.452 | 25.152 | 27.775 | 2.064351 | 24.58776 | 25.754711 | 27.333235 | 1.39 | 1.248184 | 1.194103 | 27.179929 | down | 24.58776 | 25.754711 | -1.166952 | -1.321478 | 0.154527 | 29.280701 | 21.023299 | 37.30087 | 24.1 | 26.429999 | 29.5875 | 32.089999 | 25.01 |
RCL | 2010-07-19 | 23.860001 | 23.99 | 23.110001 | 23.629999 | 19.856464 | 3,139,100 | 23.6475 | 24.409787 | 24.409787 | 23.110001 | 24.395999 | 24.861 | 27.6316 | 1.822655 | 24.440412 | 25.597325 | 27.18801 | 0.879999 | 1.221885 | 1.162692 | 27.038078 | down | 24.440412 | 25.597325 | -1.156913 | -1.288565 | 0.131652 | 28.506311 | 21.215689 | 38.824145 | 24.285 | 26.429999 | 29.247499 | 32.089999 | 23.940001 |
RCL | 2010-07-20 | 23.040001 | 24.379999 | 22.940001 | 24.290001 | 20.411074 | 3,651,500 | 23.662501 | 24.028644 | 24.379999 | 22.940001 | 24.252 | 24.5995 | 27.528 | 1.457675 | 24.417272 | 25.500486 | 27.074362 | 1.439998 | 1.237464 | 1.190423 | 27.038078 | down | 24.417272 | 25.500486 | -1.083215 | -1.247495 | 0.16428 | 27.514849 | 21.68415 | 42.930351 | 24.2 | 26.429999 | 29.0575 | 32.089999 | 24.34 |
RCL | 2010-07-21 | 24.700001 | 25.469999 | 24.299999 | 24.58 | 20.65476 | 4,760,100 | 24.7625 | 23.845572 | 25.469999 | 23.845572 | 24.124 | 24.4345 | 27.3678 | 1.23684 | 24.442307 | 25.432302 | 26.976544 | 1.179998 | 1.23336 | 1.18938 | 27.038078 | down | 24.442307 | 25.432302 | -0.989995 | -1.195995 | 0.206 | 26.908181 | 21.960819 | 44.687153 | 24.205 | 26.429999 | 29.0575 | 32.089999 | 24.17 |
RCL | 2010-07-22 | 26.219999 | 27.629999 | 26.049999 | 27.559999 | 23.158875 | 8,754,200 | 26.864999 | 24.304036 | 27.629999 | 24.304036 | 24.69 | 24.448 | 27.2786 | 1.270659 | 24.921952 | 25.589909 | 26.999425 | 3.049999 | 1.36312 | 1.375442 | 22.713672 | up | 24.921952 | 25.589909 | -0.667958 | -1.090388 | 0.42243 | 26.989318 | 21.906682 | 58.742092 | 25.285 | 26.29 | 29.104999 | 32.089999 | 25.290001 |
RCL | 2010-07-23 | 27.379999 | 28.17 | 26.85 | 28.120001 | 23.629448 | 3,601,800 | 27.63 | 25.584517 | 28.17 | 25.584517 | 25.636 | 24.5355 | 27.1762 | 1.456624 | 25.413959 | 25.777324 | 27.043369 | 1.32 | 1.36004 | 1.369898 | 23.400306 | up | 25.413959 | 25.777324 | -0.363364 | -0.944983 | 0.581619 | 27.448747 | 21.622253 | 60.75995 | 25.555001 | 26.29 | 29.104999 | 32.089999 | 24.52 |
RCL | 2010-07-26 | 28.01 | 29.309999 | 27.799999 | 29.26 | 24.587395 | 3,185,800 | 28.595 | 26.607259 | 29.309999 | 26.607259 | 26.762 | 24.686 | 27.1208 | 1.765781 | 26.005658 | 26.0353 | 27.130296 | 1.51 | 1.370751 | 1.383908 | 24.403274 | up | 26.005658 | 26.0353 | -0.029642 | -0.761915 | 0.732273 | 28.217562 | 21.154437 | 64.559901 | 26.125 | 26.174999 | 29.104999 | 32.089999 | 24.559999 |
RCL | 2010-07-27 | 29.34 | 29.379999 | 28.030001 | 28.16 | 23.663061 | 2,865,700 | 28.7275 | 27.601129 | 29.379999 | 27.601129 | 27.536 | 24.8285 | 27.066 | 1.926476 | 26.337095 | 26.192685 | 27.170676 | 1.349998 | 1.369269 | 1.380517 | 24.563448 | up | 26.337095 | 26.192685 | 0.14441 | -0.58065 | 0.72506 | 28.681451 | 20.975549 | 58.657301 | 26.16 | 26.174999 | 29.0975 | 32.089999 | 26.33 |
RCL | 2010-07-28 | 28.209999 | 29.040001 | 28.16 | 28.68 | 24.100021 | 2,896,200 | 28.5225 | 28.164315 | 29.040001 | 28.16 | 28.356 | 25.1095 | 27.0136 | 2.060175 | 26.697542 | 26.37693 | 27.229865 | 0.880001 | 1.334321 | 1.330466 | 24.608604 | up | 26.697542 | 26.37693 | 0.320612 | -0.400397 | 0.721009 | 29.22985 | 20.98915 | 60.496025 | 26.16 | 25.815 | 28.907499 | 32.089999 | 27.41 |
RCL | 2010-07-29 | 29.32 | 29.57 | 28.280001 | 29.02 | 24.385727 | 2,967,900 | 29.0475 | 28.343407 | 29.57 | 28.280001 | 28.648 | 25.422 | 26.9848 | 2.15831 | 27.054843 | 26.572713 | 27.300067 | 1.289999 | 1.331155 | 1.326419 | 24.945744 | up | 27.054843 | 26.572713 | 0.48213 | -0.223892 | 0.706022 | 29.73862 | 21.10538 | 61.695598 | 26.255001 | 25.77 | 29.164999 | 32.089999 | 28.27 |
RCL | 2010-07-30 | 28.309999 | 29.139999 | 28.07 | 28.860001 | 24.251276 | 2,321,400 | 28.595 | 28.695454 | 29.139999 | 28.07 | 28.796 | 25.6915 | 26.9656 | 2.236829 | 27.33256 | 26.742142 | 27.361241 | 1.069999 | 1.312501 | 1.300777 | 24.945744 | up | 27.33256 | 26.742142 | 0.590418 | -0.06103 | 0.651448 | 30.165158 | 21.217842 | 60.760557 | 26.255001 | 25.77 | 29.037499 | 32.089999 | 26.860001 |
RCL | 2010-08-02 | 29.559999 | 29.99 | 29.299999 | 29.85 | 25.083185 | 1,927,900 | 29.675 | 28.645227 | 29.99 | 28.645227 | 28.914 | 26.0365 | 27.0074 | 2.322221 | 27.719858 | 26.972354 | 27.458839 | 1.129999 | 1.299465 | 1.283699 | 25.793902 | up | 27.719858 | 26.972354 | 0.747505 | 0.100677 | 0.646828 | 30.680941 | 21.392059 | 64.359858 | 27.145 | 25.98 | 28.53 | 32.089999 | 27.629999 |
RCL | 2010-08-03 | 29.5 | 29.540001 | 28.610001 | 29.15 | 24.494963 | 2,368,800 | 29.200001 | 29.160113 | 29.540001 | 28.610001 | 29.112 | 26.343 | 27.0236 | 2.307622 | 27.93988 | 27.133661 | 27.525159 | 1.239999 | 1.295218 | 1.279329 | 25.793902 | up | 27.93988 | 27.133661 | 0.806219 | 0.241785 | 0.564434 | 30.958243 | 21.727757 | 60.158042 | 28.02 | 25.98 | 28.28 | 31.895 | 29.15 |
RCL | 2010-08-04 | 29.290001 | 29.65 | 29.129999 | 29.540001 | 24.822687 | 2,220,200 | 29.4025 | 29.180057 | 29.65 | 29.129999 | 29.284 | 26.6145 | 27.0562 | 2.350112 | 28.186053 | 27.311908 | 27.604172 | 0.520001 | 1.239845 | 1.203396 | 25.793902 | up | 28.186053 | 27.311908 | 0.874144 | 0.368257 | 0.505887 | 31.314724 | 21.914276 | 61.659896 | 28.42 | 25.98 | 27.98 | 31.664999 | 29.299999 |
RCL | 2010-08-05 | 29.309999 | 30.110001 | 29.18 | 29.940001 | 25.158806 | 2,071,400 | 29.635 | 29.291279 | 30.110001 | 29.18 | 29.468001 | 26.881 | 27.1002 | 2.412228 | 28.455891 | 27.506582 | 27.695774 | 0.930001 | 1.217713 | 1.176057 | 26.11683 | up | 28.455891 | 27.506582 | 0.949309 | 0.484468 | 0.464841 | 31.705456 | 22.056544 | 63.192406 | 28.955 | 26.04 | 26.705 | 30.39 | 30.129999 |
RCL | 2010-08-06 | 29.32 | 29.940001 | 28.73 | 29.309999 | 24.629416 | 3,212,800 | 29.325 | 29.463139 | 29.940001 | 28.73 | 29.558 | 27.1105 | 27.1272 | 2.414155 | 28.587292 | 27.640168 | 27.759077 | 1.210001 | 1.217163 | 1.179451 | 26.11683 | up | 28.587292 | 27.640168 | 0.947124 | 0.576999 | 0.370125 | 31.938809 | 22.282191 | 59.180115 | 29.070001 | 26.04 | 26.592499 | 30.334999 | 30.030001 |
RCL | 2010-08-09 | 29.43 | 29.57 | 28.65 | 28.74 | 24.150436 | 2,294,800 | 29.0975 | 29.39407 | 29.57 | 28.65 | 29.336 | 27.352 | 27.1072 | 2.316762 | 28.610786 | 27.721637 | 27.797544 | 0.92 | 1.195937 | 1.153506 | 26.11683 | up | 28.610786 | 27.721637 | 0.889148 | 0.639429 | 0.24972 | 31.985524 | 22.718476 | 55.732245 | 29.090001 | 26.365001 | 26.302499 | 30.044999 | 29.440001 |
RCL | 2010-08-10 | 28.139999 | 28.290001 | 27.469999 | 28.120001 | 23.629448 | 3,011,800 | 28.005 | 29.245785 | 29.245785 | 27.469999 | 29.13 | 27.5075 | 27.0896 | 2.254838 | 28.53528 | 27.751146 | 27.810189 | 1.270001 | 1.201227 | 1.165156 | 26.11683 | up | 28.53528 | 27.751146 | 0.784135 | 0.66837 | 0.115765 | 32.017176 | 22.997824 | 52.171736 | 28.79 | 26.425001 | 26.122499 | 30.044999 | 29.620001 |
RCL | 2010-08-11 | 27 | 27.040001 | 26.32 | 26.51 | 22.27655 | 4,083,800 | 26.7175 | 28.625392 | 28.625392 | 26.32 | 28.524 | 27.572 | 27.0394 | 2.203833 | 28.223699 | 27.659209 | 27.759202 | 1.800001 | 1.243997 | 1.22864 | 26.11683 | up | 28.223699 | 27.659209 | 0.56449 | 0.647594 | -0.083104 | 31.979667 | 23.164334 | 44.263633 | 28.215001 | 26.525001 | 25.732499 | 30.044999 | 30.120001 |
RCL | 2010-08-12 | 25.93 | 26.620001 | 25.82 | 26 | 21.847994 | 3,124,400 | 26.0925 | 27.671446 | 27.671446 | 25.82 | 27.736 | 27.6355 | 26.962 | 2.134853 | 27.881591 | 27.536305 | 27.690213 | 0.800001 | 1.212283 | 1.185776 | 29.777329 | down | 27.881591 | 27.536305 | 0.345287 | 0.587132 | -0.241846 | 31.905205 | 23.365795 | 42.08734 | 27.965001 | 26.525001 | 25.602499 | 30.044999 | 31.26 |
RCL | 2010-08-13 | 25.93 | 26.200001 | 25.66 | 25.700001 | 21.595909 | 1,929,800 | 25.872501 | 26.881973 | 26.881973 | 25.66 | 27.014 | 27.751 | 26.87 | 1.947325 | 27.545962 | 27.400282 | 27.612166 | 0.540001 | 1.164262 | 1.121199 | 29.293597 | down | 27.545962 | 27.400282 | 0.14568 | 0.498842 | -0.353162 | 31.645649 | 23.856351 | 40.816076 | 27.885001 | 26.525001 | 25.337499 | 30.044999 | 31.860001 |
RCL | 2010-08-16 | 25.57 | 26.18 | 25.5 | 25.9 | 21.763971 | 1,590,100 | 25.7875 | 26.377237 | 26.377237 | 25.5 | 26.446 | 27.8645 | 26.8296 | 1.750719 | 27.292737 | 27.28915 | 27.545022 | 0.68 | 1.129672 | 1.077079 | 29.071236 | down | 27.292737 | 27.28915 | 0.003587 | 0.399791 | -0.396204 | 31.365937 | 24.363063 | 42.07229 | 27.805001 | 26.525001 | 25.289999 | 29.749999 | 30.77 |
RCL | 2010-08-17 | 26.48 | 27.540001 | 26.26 | 26.98 | 22.671495 | 2,802,400 | 26.815 | 26.082368 | 27.540001 | 26.082368 | 26.218 | 27.999 | 26.836 | 1.553922 | 27.244624 | 27.26625 | 27.522864 | 1.640001 | 1.166124 | 1.133371 | 29.071236 | down | 27.244624 | 27.26625 | -0.021626 | 0.315507 | -0.337134 | 31.106844 | 24.891157 | 48.436997 | 27.805001 | 26.525001 | 24.947499 | 29.675 | 30.360001 |
RCL | 2010-08-18 | 27.299999 | 27.65 | 26.799999 | 27.379999 | 23.00762 | 2,047,900 | 27.282499 | 26.448684 | 27.65 | 26.448684 | 26.392 | 28.139 | 26.8462 | 1.341256 | 27.265451 | 27.274676 | 27.517262 | 0.850001 | 1.143544 | 1.105034 | 29.071236 | down | 27.265451 | 27.274676 | -0.009225 | 0.250561 | -0.259786 | 30.821512 | 25.456488 | 50.601822 | 27.720001 | 26.525001 | 24.994999 | 29.675 | 32.029999 |
RCL | 2010-08-19 | 27.08 | 27.200001 | 25.860001 | 25.879999 | 21.747164 | 2,625,800 | 26.505 | 26.865592 | 27.200001 | 25.860001 | 26.368 | 28.055 | 26.8282 | 1.429153 | 27.052304 | 27.171367 | 27.453055 | 1.519998 | 1.170434 | 1.14653 | 29.071236 | down | 27.052304 | 27.171367 | -0.119062 | 0.176636 | -0.295699 | 30.913307 | 25.196693 | 43.266005 | 27.535 | 26.525001 | 25.014999 | 29.585 | 31.5 |
RCL | 2010-08-20 | 25.49 | 25.620001 | 25.23 | 25.450001 | 21.385822 | 1,885,500 | 25.447501 | 26.685296 | 26.685296 | 25.23 | 26.318 | 27.9215 | 26.7666 | 1.542937 | 26.805796 | 27.043858 | 27.374504 | 0.649999 | 1.13326 | 1.096877 | 28.715632 | down | 26.805796 | 27.043858 | -0.238062 | 0.093697 | -0.331759 | 31.007375 | 24.835625 | 41.412583 | 26.760001 | 26.525001 | 25.235 | 29.495 | 31.58 |
RCL | 2010-08-23 | 25.67 | 25.76 | 25.01 | 25.01 | 21.016088 | 1,489,900 | 25.3625 | 26.066398 | 26.066398 | 25.01 | 26.14 | 27.709 | 26.6968 | 1.63859 | 26.52952 | 26.893202 | 27.281779 | 0.75 | 1.105884 | 1.06219 | 28.571569 | down | 26.52952 | 26.893202 | -0.363682 | 0.002221 | -0.365903 | 30.986181 | 24.43182 | 39.545775 | 26.33 | 26.525001 | 25.264999 | 28.749999 | 31.73 |
RCL | 2010-08-24 | 24.190001 | 24.52 | 23.66 | 23.940001 | 20.116962 | 3,311,600 | 24.077501 | 25.714449 | 25.714449 | 23.66 | 25.532 | 27.498 | 26.5922 | 1.837133 | 26.131132 | 26.674446 | 27.150728 | 1.35 | 1.123321 | 1.090971 | 27.362912 | down | 26.131132 | 26.674446 | -0.543314 | -0.106886 | -0.436428 | 31.172267 | 23.823734 | 35.370174 | 25.655 | 26.525001 | 25.3575 | 28.069999 | 31.530001 |
RCL | 2010-08-25 | 23.52 | 24.48 | 23.5 | 24.34 | 20.453083 | 2,848,100 | 23.96 | 24.895975 | 24.895975 | 23.5 | 24.924 | 27.281 | 26.465 | 1.943412 | 25.855573 | 26.501524 | 27.040504 | 0.98 | 1.113084 | 1.079874 | 27.229621 | down | 25.855573 | 26.501524 | -0.645951 | -0.214699 | -0.431252 | 31.167825 | 23.394175 | 38.005488 | 25.575 | 26.805001 | 25.315 | 27.69 | 31.959999 |
RCL | 2010-08-26 | 24.5 | 24.870001 | 24.049999 | 24.17 | 20.310234 | 1,393,700 | 24.3975 | 24.427987 | 24.870001 | 24.049999 | 24.582 | 27.0385 | 26.345 | 2.016227 | 25.596254 | 26.328819 | 26.927935 | 0.820002 | 1.092149 | 1.053886 | 27.229621 | down | 25.596254 | 26.328819 | -0.732564 | -0.318272 | -0.414292 | 31.070954 | 23.006046 | 37.309198 | 25.575 | 26.805001 | 25.3175 | 27.69 | 31.280001 |
RCL | 2010-08-27 | 24.799999 | 25.35 | 23.969999 | 25.290001 | 21.251379 | 1,996,900 | 24.8525 | 24.412744 | 25.35 | 23.969999 | 24.55 | 26.86 | 26.248 | 2.004474 | 25.549139 | 26.251869 | 26.863702 | 1.380001 | 1.11271 | 1.086498 | 27.229621 | down | 25.549139 | 26.251869 | -0.702731 | -0.395164 | -0.307567 | 30.868948 | 22.851052 | 44.520745 | 25.575 | 26.805001 | 25.7875 | 27.69 | 32.849998 |
RCL | 2010-08-30 | 24.969999 | 25.18 | 24.52 | 24.52 | 20.60434 | 1,232,000 | 24.7975 | 24.632622 | 25.18 | 24.52 | 24.452 | 26.5935 | 26.1494 | 1.939282 | 25.39081 | 26.123583 | 26.771792 | 0.770001 | 1.088231 | 1.054848 | 27.229621 | down | 25.39081 | 26.123583 | -0.732773 | -0.462686 | -0.270087 | 30.472064 | 22.714937 | 41.02655 | 25.575 | 26.805001 | 25.9225 | 27.69 | 32.959999 |
RCL | 2010-08-31 | 24.219999 | 24.83 | 23.959999 | 24.559999 | 20.637953 | 1,829,100 | 24.392499 | 24.715061 | 24.83 | 23.959999 | 24.576 | 26.364 | 26.0502 | 1.891831 | 25.262993 | 26.007762 | 26.685055 | 0.870001 | 1.072643 | 1.036363 | 27.229621 | down | 25.262993 | 26.007762 | -0.744769 | -0.519102 | -0.225667 | 30.147663 | 22.580338 | 41.284349 | 25.350001 | 26.805001 | 26.15 | 27.69 | 32.639999 |
RCL | 2010-09-01 | 25.280001 | 26.4 | 25.280001 | 26.33 | 22.125301 | 2,712,600 | 25.822501 | 24.55378 | 26.4 | 24.55378 | 24.974 | 26.2035 | 26.0192 | 1.738124 | 25.427148 | 26.031631 | 26.671132 | 1.840001 | 1.127454 | 1.116727 | 27.229621 | down | 25.427148 | 26.031631 | -0.604484 | -0.536179 | -0.068305 | 29.679749 | 22.727251 | 51.407253 | 24.95 | 26.805001 | 26.1675 | 27.675 | 34.009998 |
RCL | 2010-09-02 | 26.690001 | 27.41 | 26.549999 | 27.41 | 23.032827 | 1,533,100 | 27.015 | 25.18814 | 27.41 | 25.18814 | 25.622 | 26.077 | 26.0216 | 1.531676 | 25.732202 | 26.133733 | 26.700107 | 1.08 | 1.124065 | 1.113054 | 23.909897 | up | 25.732202 | 26.133733 | -0.401531 | -0.509249 | 0.107718 | 29.140353 | 23.013648 | 56.352066 | 25.455 | 26.805001 | 25.9875 | 27.044999 | 33.759998 |
RCL | 2010-09-03 | 28.27 | 28.629999 | 27.83 | 28.27 | 23.755495 | 1,803,000 | 28.25 | 26.10157 | 28.629999 | 26.10157 | 26.218 | 26.025 | 26.0596 | 1.430449 | 26.122632 | 26.291975 | 26.761671 | 1.219999 | 1.130917 | 1.123749 | 24.858753 | up | 26.122632 | 26.291975 | -0.169342 | -0.441268 | 0.271925 | 28.885898 | 23.164102 | 59.855277 | 26.065 | 26.805001 | 26.0125 | 27.044999 | 34.040001 |
RCL | 2010-09-07 | 27.799999 | 27.799999 | 26.719999 | 26.860001 | 22.570663 | 2,045,400 | 27.295 | 27.175785 | 27.799999 | 26.719999 | 26.686 | 25.931 | 26.0718 | 1.298314 | 26.236074 | 26.334051 | 26.765527 | 1.550001 | 1.160852 | 1.166374 | 24.858753 | up | 26.236074 | 26.334051 | -0.097977 | -0.37261 | 0.274633 | 28.527629 | 23.334372 | 52.425883 | 26.065 | 26.805001 | 26.0125 | 27.044999 | 34.939999 |
RCL | 2010-09-08 | 27.200001 | 27.780001 | 26.700001 | 27.629999 | 23.217701 | 2,636,200 | 27.327501 | 27.235392 | 27.780001 | 26.700001 | 27.3 | 25.9065 | 26.1182 | 1.258856 | 26.450524 | 26.430047 | 26.799428 | 1.08 | 1.155077 | 1.157737 | 24.858753 | up | 26.450524 | 26.430047 | 0.020477 | -0.293992 | 0.314469 | 28.424212 | 23.388788 | 55.662405 | 26.294999 | 26.805001 | 26.5625 | 26.429999 | 34.549999 |
RCL | 2010-09-09 | 28.299999 | 29.32 | 28.299999 | 29.15 | 24.494963 | 3,771,700 | 28.7675 | 27.281446 | 29.32 | 27.281446 | 27.864 | 26.0385 | 26.24 | 1.449451 | 26.865828 | 26.631525 | 26.891608 | 1.690001 | 1.193286 | 1.210963 | 25.17711 | up | 26.865828 | 26.631525 | 0.234303 | -0.188333 | 0.422636 | 28.937402 | 23.139598 | 61.264561 | 26.64 | 26.805001 | 27 | 26.429999 | 34.77 |
RCL | 2010-09-10 | 29.16 | 29.43 | 28.879999 | 29.299999 | 24.621012 | 1,586,200 | 29.1925 | 28.024473 | 29.43 | 28.024473 | 28.242 | 26.2035 | 26.3706 | 1.622354 | 27.240316 | 26.82919 | 26.986054 | 0.550001 | 1.147337 | 1.144867 | 25.720399 | up | 27.240316 | 26.82919 | 0.411126 | -0.068441 | 0.479567 | 29.448209 | 22.958791 | 61.77781 | 26.695 | 26.805001 | 27.2 | 26.429999 | 34.990002 |
RCL | 2010-09-13 | 29.9 | 30.209999 | 29.66 | 30.129999 | 25.318466 | 1,984,500 | 29.975 | 28.608486 | 30.209999 | 28.608486 | 28.614 | 26.425 | 26.5038 | 1.838066 | 27.684882 | 27.073694 | 27.109346 | 0.91 | 1.130384 | 1.12138 | 26.570859 | up | 27.684882 | 27.073694 | 0.611188 | 0.067485 | 0.543704 | 30.101133 | 22.748867 | 64.574891 | 27.084999 | 26.855 | 27.4975 | 26.429999 | 33.07 |
RCL | 2010-09-14 | 30.049999 | 30.24 | 29.67 | 30.030001 | 25.234434 | 1,419,900 | 29.9975 | 29.291743 | 30.24 | 29.291743 | 29.248 | 26.6315 | 26.6454 | 2.000774 | 28.04567 | 27.29268 | 27.223882 | 0.57 | 1.090357 | 1.066242 | 26.756273 | up | 28.04567 | 27.29268 | 0.75299 | 0.204586 | 0.548404 | 30.633048 | 22.629952 | 63.96753 | 27.760001 | 26.87 | 27.555001 | 26.429999 | 34.009998 |
RCL | 2010-09-15 | 29.549999 | 29.75 | 29.18 | 29.440001 | 24.738655 | 1,823,300 | 29.48 | 29.644621 | 29.75 | 29.18 | 29.61 | 26.7545 | 26.7738 | 2.096645 | 28.260182 | 27.451741 | 27.310788 | 0.850001 | 1.073188 | 1.044618 | 26.756273 | up | 28.260182 | 27.451741 | 0.808442 | 0.325357 | 0.483085 | 30.94779 | 22.56121 | 60.360251 | 28.395 | 26.87 | 27.727501 | 26.429999 | 34.16 |
RCL | 2010-09-16 | 29.440001 | 29.67 | 29.25 | 29.620001 | 24.889912 | 1,220,400 | 29.495001 | 29.562311 | 29.67 | 29.25 | 29.704 | 26.8665 | 26.884 | 2.189586 | 28.469385 | 27.612352 | 27.401346 | 0.42 | 1.026532 | 0.982156 | 26.756273 | up | 28.469385 | 27.612352 | 0.857033 | 0.431692 | 0.425341 | 31.245672 | 22.487328 | 61.081331 | 28.470001 | 26.87 | 27.6075 | 26.429999 | 34.869999 |
RCL | 2010-09-17 | 29.879999 | 30.469999 | 29.799999 | 30.120001 | 25.310061 | 2,766,300 | 30.0675 | 29.528656 | 30.469999 | 29.528656 | 29.868001 | 27.0785 | 26.9942 | 2.291916 | 28.723326 | 27.798104 | 27.50796 | 0.849998 | 1.013922 | 0.96894 | 27.228178 | up | 28.723326 | 27.798104 | 0.925222 | 0.530398 | 0.394824 | 31.662331 | 22.494669 | 63.089869 | 28.585 | 26.985 | 27.370001 | 26.429999 | 35.150002 |
RCL | 2010-09-20 | 30.49 | 31.530001 | 30.48 | 31.26 | 26.268011 | 3,941,900 | 30.94 | 29.798078 | 31.530001 | 29.798078 | 30.094001 | 27.369 | 27.125 | 2.438181 | 29.113584 | 28.054541 | 27.655098 | 1.41 | 1.042214 | 1.013046 | 27.965861 | up | 29.113584 | 28.054541 | 1.059043 | 0.636127 | 0.422916 | 32.245362 | 22.492639 | 67.241046 | 29.115001 | 27.515001 | 27.245001 | 26.429999 | 40.23 |
RCL | 2010-09-21 | 32.509998 | 32.73 | 31.33 | 31.860001 | 26.7722 | 5,381,000 | 32.1075 | 30.369039 | 32.73 | 30.369039 | 30.460001 | 27.7115 | 27.284 | 2.567078 | 29.536109 | 28.336427 | 27.819997 | 1.47 | 1.07277 | 1.058742 | 28.853775 | up | 29.536109 | 28.336427 | 1.199683 | 0.748838 | 0.450844 | 32.845655 | 22.577345 | 69.204179 | 30.515 | 28.115 | 27.205001 | 26.429999 | 39.57 |
RCL | 2010-09-22 | 32.009998 | 32.040001 | 30.66 | 30.77 | 25.856264 | 2,711,100 | 31.37 | 31.238269 | 32.040001 | 30.66 | 30.726001 | 28.053 | 27.3992 | 2.492152 | 29.725939 | 28.516692 | 27.935683 | 1.380001 | 1.094715 | 1.090868 | 28.853775 | up | 29.725939 | 28.516692 | 1.209247 | 0.84092 | 0.368327 | 33.037305 | 23.068696 | 61.942037 | 30.805 | 28.115 | 27.165001 | 26.429999 | 39.970001 |
RCL | 2010-09-23 | 30.299999 | 30.879999 | 30 | 30.360001 | 25.511738 | 2,170,000 | 30.385 | 31.304135 | 31.304135 | 30 | 30.874001 | 28.354 | 27.502 | 2.381171 | 29.823487 | 28.653233 | 28.030754 | 0.879999 | 1.079378 | 1.069781 | 28.853775 | up | 29.823487 | 28.653233 | 1.170254 | 0.906787 | 0.263467 | 33.116341 | 23.591659 | 59.416353 | 30.955 | 28.115 | 27.165001 | 26.429999 | 39.540001 |
RCL | 2010-09-24 | 31.209999 | 32.080002 | 31.16 | 32.029999 | 26.915054 | 2,883,400 | 31.62 | 30.844567 | 32.080002 | 30.844567 | 31.256 | 28.747 | 27.648 | 2.301574 | 30.16295 | 28.903364 | 28.187587 | 1.720001 | 1.125137 | 1.134803 | 28.853775 | up | 30.16295 | 28.903364 | 1.259586 | 0.977347 | 0.28224 | 33.350148 | 24.143852 | 65.573797 | 30.955 | 28.115 | 27.122501 | 26.429999 | 39.25 |
RCL | 2010-09-27 | 31.860001 | 32.009998 | 31.42 | 31.5 | 26.469688 | 1,966,900 | 31.6975 | 31.232284 | 32.009998 | 31.232284 | 31.304 | 29.0575 | 27.8102 | 2.228377 | 30.36865 | 29.095707 | 28.317486 | 0.609999 | 1.088341 | 1.082322 | 28.853775 | up | 30.36865 | 29.095707 | 1.272943 | 1.036466 | 0.236477 | 33.514253 | 24.600747 | 62.341082 | 30.955 | 28.115 | 27.030001 | 26.429999 | 39.689999 |
RCL | 2010-09-28 | 31.6 | 31.639999 | 30.639999 | 31.58 | 26.536911 | 2,254,400 | 31.365 | 31.464892 | 31.639999 | 30.639999 | 31.248 | 29.4105 | 27.9692 | 2.021327 | 30.555012 | 29.279729 | 28.445428 | 1 | 1.082031 | 1.07409 | 28.853775 | up | 30.555012 | 29.279729 | 1.275283 | 1.084229 | 0.191054 | 33.453154 | 25.367846 | 62.640472 | 30.99 | 28.115 | 26.642501 | 26.429999 | 40.959999 |
RCL | 2010-09-29 | 31.799999 | 32.139999 | 31.549999 | 31.73 | 26.662956 | 2,597,400 | 31.804999 | 31.414946 | 32.139999 | 31.414946 | 31.44 | 29.769 | 28.118 | 1.73071 | 30.735779 | 29.46123 | 28.574234 | 0.59 | 1.046886 | 1.025681 | 28.853775 | up | 30.735779 | 29.46123 | 1.274549 | 1.122293 | 0.152256 | 33.23042 | 26.30758 | 63.230729 | 31.265 | 28.115 | 26.427501 | 26.429999 | 42.240002 |
RCL | 2010-09-30 | 32.150002 | 32.299999 | 31.1 | 31.530001 | 26.494898 | 1,883,200 | 31.770001 | 31.609972 | 32.299999 | 31.1 | 31.674 | 30.029 | 28.257 | 1.570018 | 30.857967 | 29.614473 | 28.690147 | 1.199999 | 1.057823 | 1.043113 | 28.853775 | up | 30.857967 | 29.614473 | 1.243494 | 1.146533 | 0.096961 | 33.169036 | 26.888964 | 61.828087 | 31.365 | 28.115 | 26.090001 | 26.429999 | 42.880001 |
RCL | 2010-10-01 | 32.049999 | 32.189999 | 31.360001 | 31.959999 | 26.85623 | 1,731,100 | 31.89 | 31.689986 | 32.189999 | 31.360001 | 31.66 | 30.2565 | 28.345 | 1.498572 | 31.02751 | 29.788215 | 28.818376 | 0.829998 | 1.04155 | 1.021801 | 28.853775 | up | 31.02751 | 29.788215 | 1.239295 | 1.165086 | 0.074209 | 33.253644 | 27.259356 | 63.692893 | 31.365 | 28.345 | 26.19 | 26.429999 | 42.889999 |
RCL | 2010-10-04 | 31.469999 | 31.870001 | 30.870001 | 31.280001 | 26.284817 | 2,390,300 | 31.372501 | 31.789993 | 31.870001 | 30.870001 | 31.616 | 30.407 | 28.4082 | 1.438512 | 31.066355 | 29.898718 | 28.914911 | 1.089998 | 1.04501 | 1.028621 | 28.853775 | up | 31.066355 | 29.898718 | 1.167637 | 1.165596 | 0.002041 | 33.284024 | 27.529976 | 58.800756 | 31.15 | 28.345 | 26.19 | 26.429999 | 42.290001 |
RCL | 2010-10-05 | 31.809999 | 32.93 | 31.719999 | 32.849998 | 27.604103 | 2,225,000 | 32.327499 | 31.581247 | 32.93 | 31.581247 | 31.87 | 30.7065 | 28.48 | 1.275478 | 31.340762 | 30.117331 | 29.069228 | 1.649999 | 1.088224 | 1.090759 | 29.052723 | up | 31.340762 | 30.117331 | 1.22343 | 1.177163 | 0.046268 | 33.257456 | 28.155544 | 65.407219 | 31.465 | 28.445 | 26.19 | 26.29 | 42.02 |
RCL | 2010-10-06 | 32.93 | 33.150002 | 32.700001 | 32.959999 | 27.696541 | 2,538,900 | 32.935001 | 31.954373 | 33.150002 | 31.954373 | 32.116 | 30.973 | 28.576 | 1.149439 | 31.589875 | 30.327899 | 29.221807 | 0.450001 | 1.042636 | 1.026683 | 29.844952 | up | 31.589875 | 30.327899 | 1.261976 | 1.194125 | 0.06785 | 33.271879 | 28.674121 | 65.820765 | 31.895001 | 28.555001 | 26.19 | 26.29 | 42.060001 |
RCL | 2010-10-07 | 33.169998 | 33.189999 | 32.259998 | 32.639999 | 27.427633 | 2,238,800 | 32.814999 | 32.444687 | 33.189999 | 32.259998 | 32.337999 | 31.1475 | 28.6552 | 1.122721 | 31.751433 | 30.499166 | 29.355854 | 0.930001 | 1.034591 | 1.017015 | 29.844952 | up | 31.751433 | 30.499166 | 1.252267 | 1.205754 | 0.046513 | 33.392942 | 28.902058 | 63.444626 | 31.914999 | 29.235 | 26.077501 | 26.174999 | 41.240002 |
RCL | 2010-10-08 | 32.689999 | 34.290001 | 32.689999 | 34.009998 | 28.578863 | 3,223,800 | 33.419999 | 32.629843 | 34.290001 | 32.629843 | 32.747999 | 31.383 | 28.755 | 1.20571 | 32.098904 | 30.759228 | 29.538369 | 1.650002 | 1.078549 | 1.080314 | 30.249059 | up | 32.098904 | 30.759228 | 1.339677 | 1.232538 | 0.107138 | 33.794419 | 28.97158 | 68.660798 | 32.465 | 30.42 | 25.8775 | 26.174999 | 41.009998 |
RCL | 2010-10-11 | 33.810001 | 34.09 | 33.639999 | 33.759998 | 28.368784 | 1,949,300 | 33.825 | 33.024921 | 34.09 | 33.024921 | 33.243998 | 31.5645 | 28.853 | 1.278203 | 32.354457 | 30.981507 | 29.703923 | 0.450001 | 1.033653 | 1.017282 | 30.813152 | up | 32.354457 | 30.981507 | 1.37295 | 1.260621 | 0.11233 | 34.120906 | 29.008094 | 66.787947 | 32.580001 | 30.495001 | 26.13 | 26.04 | 40.25 |
RCL | 2010-10-12 | 33.459999 | 34.119999 | 33.119999 | 34.040001 | 28.604071 | 1,366,800 | 33.685 | 33.42496 | 34.119999 | 33.119999 | 33.481999 | 31.765 | 28.9368 | 1.337942 | 32.613772 | 31.208062 | 29.873966 | 1 | 1.031249 | 1.015554 | 30.813152 | up | 32.613772 | 31.208062 | 1.40571 | 1.289638 | 0.116071 | 34.440883 | 29.089117 | 67.845833 | 32.580001 | 30.495001 | 26.435 | 26.04 | 42.099998 |
RCL | 2010-10-13 | 34.5 | 35.169998 | 34.279999 | 34.939999 | 29.360346 | 2,475,300 | 34.722499 | 33.55498 | 35.169998 | 33.55498 | 33.877999 | 32.04 | 29.0526 | 1.398762 | 32.971653 | 31.484502 | 30.072634 | 1.129997 | 1.038302 | 1.026998 | 31.644003 | up | 32.971653 | 31.484502 | 1.487151 | 1.329141 | 0.15801 | 34.837524 | 29.242476 | 71.038992 | 33.02 | 30.935 | 26.435 | 26.04 | 42.41 |
RCL | 2010-10-14 | 34.830002 | 34.880001 | 34.139999 | 34.549999 | 29.032629 | 2,435,900 | 34.6 | 34.138739 | 34.880001 | 34.138739 | 34.259999 | 32.2865 | 29.1528 | 1.38417 | 33.214475 | 31.711576 | 30.248217 | 0.8 | 1.021281 | 1.004299 | 31.644003 | up | 33.214475 | 31.711576 | 1.5029 | 1.363893 | 0.139007 | 35.05484 | 29.518159 | 67.892596 | 33.02 | 31.734999 | 26.55 | 26.04 | 42.290001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.