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 | 2011-08-02 | 29.84 | 30.23 | 28.82 | 28.83 | 24.226068 | 2,757,800 | 29.43 | 31.652011 | 31.652011 | 28.82 | 31.346 | 34.9235 | 35.8646 | 2.654588 | 33.160434 | 34.687428 | 35.97245 | 1.44 | 1.404124 | 1.461165 | 33.908496 | down | 33.160434 | 34.687428 | -1.526995 | -0.793056 | -0.733938 | 40.232675 | 29.614325 | 25.300405 | 33.025 | 34.125 | 36.137501 | 37.49 | 24.620001 |
RCL | 2011-08-03 | 29.049999 | 29.33 | 27.4 | 28.889999 | 24.276485 | 10,606,100 | 28.6675 | 30.541006 | 30.541006 | 27.4 | 29.972 | 34.474 | 35.6658 | 2.879246 | 32.503444 | 34.257989 | 35.694707 | 1.93 | 1.441686 | 1.508049 | 32.889146 | down | 32.503444 | 34.257989 | -1.754545 | -0.985354 | -0.769191 | 40.232492 | 28.715508 | 25.672177 | 32.315 | 33.415 | 35.9975 | 37.49 | 23.66 |
RCL | 2011-08-04 | 27.91 | 27.969999 | 26.200001 | 27.030001 | 22.713509 | 7,582,800 | 27.2775 | 29.604253 | 29.604253 | 26.200001 | 29.126 | 33.9015 | 35.451 | 3.164948 | 31.661376 | 33.722583 | 35.354915 | 2.689998 | 1.530852 | 1.626244 | 31.963731 | down | 31.661376 | 33.722583 | -2.061207 | -1.200525 | -0.860682 | 40.231397 | 27.571603 | 22.014398 | 31.715001 | 32.815001 | 35.78 | 37.49 | 23.309999 |
RCL | 2011-08-05 | 28.469999 | 28.74 | 25.85 | 27 | 22.688307 | 7,312,100 | 27.515 | 28.440876 | 28.74 | 25.85 | 28.402 | 33.36 | 35.2374 | 3.376811 | 30.944241 | 33.224613 | 35.027271 | 2.89 | 1.627934 | 1.752619 | 31.963731 | down | 30.944241 | 33.224613 | -2.280373 | -1.416494 | -0.863878 | 40.113622 | 26.606378 | 21.960049 | 31.54 | 32.64 | 35.985 | 37.49 | 24 |
RCL | 2011-08-08 | 24.950001 | 25.42 | 23.41 | 24 | 20.167379 | 6,474,500 | 24.445 | 27.977938 | 27.977938 | 23.41 | 27.15 | 32.7665 | 34.964 | 3.912994 | 29.875896 | 32.541309 | 34.594829 | 3.59 | 1.768081 | 1.936357 | 30.224072 | down | 29.875896 | 32.541309 | -2.665413 | -1.666278 | -0.999135 | 40.592487 | 24.940513 | 17.347875 | 29.845 | 31.42 | 35.985 | 37.49 | 24.299999 |
RCL | 2011-08-09 | 25.1 | 25.73 | 24.059999 | 25.719999 | 21.612709 | 6,075,900 | 25.1525 | 26.211469 | 26.211469 | 24.059999 | 26.528 | 32.308 | 34.7152 | 4.179262 | 29.236527 | 32.036027 | 34.246796 | 1.73 | 1.765361 | 1.915722 | 30.224072 | down | 29.236527 | 32.036027 | -2.799499 | -1.892922 | -0.906577 | 40.666523 | 23.949477 | 26.835633 | 28.520001 | 31.42 | 36.872499 | 37.49 | 25.139999 |
RCL | 2011-08-10 | 24.879999 | 24.959999 | 23.68 | 23.75 | 20.035198 | 7,209,100 | 24.3175 | 25.681984 | 25.681984 | 23.68 | 25.5 | 31.6975 | 34.4102 | 4.497405 | 28.392446 | 31.422247 | 33.835157 | 2.039999 | 1.784978 | 1.928149 | 30.104448 | down | 28.392446 | 31.422247 | -3.029801 | -2.120298 | -0.909503 | 40.69231 | 22.70269 | 23.507246 | 27.505 | 31.120001 | 36.8775 | 37.49 | 25.219999 |
RCL | 2011-08-11 | 24.059999 | 25.84 | 23.57 | 25.370001 | 21.401814 | 5,273,200 | 24.71 | 24.999742 | 25.84 | 23.57 | 25.168 | 31.244 | 34.1734 | 4.660636 | 27.927455 | 30.973932 | 33.50319 | 2.27 | 1.819623 | 1.962334 | 30.104448 | down | 27.927455 | 30.973932 | -3.046478 | -2.305534 | -0.740944 | 40.565273 | 21.922727 | 31.077602 | 27.505 | 31.120001 | 36.8775 | 37.49 | 24.27 |
RCL | 2011-08-12 | 26.07 | 26.24 | 25.200001 | 25.629999 | 21.621143 | 2,820,200 | 25.785 | 24.854871 | 26.24 | 24.854871 | 24.894 | 30.777 | 33.9314 | 4.734983 | 27.574 | 30.578085 | 33.194438 | 1.039999 | 1.763935 | 1.870101 | 30.104448 | down | 27.574 | 30.578085 | -3.004085 | -2.445244 | -0.558841 | 40.246966 | 21.307034 | 32.236725 | 26.82 | 30.625 | 36.8775 | 37.49 | 25.32 |
RCL | 2011-08-15 | 26.129999 | 26.620001 | 25.969999 | 26.59 | 22.430988 | 2,031,200 | 26.3275 | 25.319935 | 26.620001 | 25.319935 | 25.412 | 30.3855 | 33.724 | 4.741615 | 27.422615 | 30.282672 | 32.93544 | 0.990002 | 1.708654 | 1.782091 | 30.104448 | down | 27.422615 | 30.282672 | -2.860056 | -2.528207 | -0.33185 | 39.86873 | 20.90227 | 36.484262 | 26.37 | 30.32 | 36.94 | 37.49 | 24.370001 |
RCL | 2011-08-16 | 26.35 | 26.35 | 25 | 25.25 | 21.300581 | 3,759,000 | 25.7375 | 25.823718 | 26.35 | 25 | 25.318 | 29.8655 | 33.498 | 4.704006 | 27.088367 | 29.909881 | 32.63405 | 1.59 | 1.700179 | 1.762882 | 30.104448 | down | 27.088367 | 29.909881 | -2.821514 | -2.586868 | -0.234646 | 39.273511 | 20.457489 | 33.342596 | 26.075 | 30.32 | 36.81 | 37.49 | 22.540001 |
RCL | 2011-08-17 | 25.73 | 25.75 | 24.73 | 25.18 | 21.241535 | 3,658,200 | 25.3475 | 25.780609 | 25.780609 | 24.73 | 25.604 | 29.3355 | 33.284 | 4.598514 | 26.794772 | 29.55952 | 32.341735 | 1.02 | 1.651595 | 1.688594 | 30.104448 | down | 26.794772 | 29.55952 | -2.764748 | -2.622444 | -0.142304 | 38.532529 | 20.138472 | 33.181853 | 26.075 | 30.32 | 36.6 | 37.49 | 22.379999 |
RCL | 2011-08-18 | 24.030001 | 24.07 | 23.030001 | 23.290001 | 19.64715 | 3,711,600 | 23.605001 | 25.564054 | 25.564054 | 23.030001 | 25.188 | 28.6985 | 33.075 | 4.50378 | 26.255576 | 29.095111 | 31.986765 | 2.149999 | 1.687195 | 1.734734 | 28.754203 | down | 26.255576 | 29.095111 | -2.839534 | -2.665862 | -0.173672 | 37.706061 | 19.69094 | 29.102329 | 24.825001 | 30.130001 | 36.6 | 37.395001 | 21.99 |
RCL | 2011-08-19 | 22.65 | 23.75 | 22.299999 | 22.360001 | 18.862617 | 3,230,500 | 22.765 | 24.584528 | 24.584528 | 22.299999 | 24.534 | 27.992 | 32.8382 | 4.321811 | 25.656257 | 28.596214 | 31.609245 | 1.450001 | 1.670253 | 1.706261 | 28.143782 | down | 25.656257 | 28.596214 | -2.939957 | -2.720681 | -0.219276 | 36.635622 | 19.348379 | 27.32228 | 24.46 | 29.765 | 36.445001 | 37.395001 | 23 |
RCL | 2011-08-22 | 23.469999 | 23.559999 | 22.42 | 22.49 | 18.972281 | 2,528,900 | 22.985 | 23.674764 | 23.674764 | 22.42 | 23.714 | 27.292 | 32.6242 | 3.994331 | 25.169141 | 28.143902 | 31.251627 | 1.199998 | 1.636663 | 1.655635 | 27.956903 | down | 25.169141 | 28.143902 | -2.974761 | -2.771497 | -0.203264 | 35.280662 | 19.303338 | 27.985362 | 24.46 | 29.765 | 36.445001 | 37.395001 | 22.09 |
RCL | 2011-08-23 | 22.57 | 23.32 | 22.27 | 23.26 | 19.621841 | 2,744,300 | 22.855 | 23.329882 | 23.329882 | 22.27 | 23.316 | 26.627 | 32.4246 | 3.438601 | 24.875427 | 27.782131 | 30.93823 | 1.05 | 1.594758 | 1.595071 | 27.580213 | down | 24.875427 | 27.782131 | -2.906704 | -2.798539 | -0.108166 | 33.504202 | 19.749798 | 31.945907 | 24.445001 | 29.75 | 36.172501 | 37.395001 | 22.4 |
RCL | 2011-08-24 | 23.18 | 23.93 | 22.959999 | 23.870001 | 20.136436 | 3,022,100 | 23.485 | 23.092441 | 23.93 | 22.959999 | 23.054001 | 26.0325 | 32.218 | 2.73165 | 24.720746 | 27.492344 | 30.661045 | 0.970001 | 1.550133 | 1.532564 | 27.580213 | down | 24.720746 | 27.492344 | -2.771598 | -2.79315 | 0.021552 | 31.495801 | 20.569199 | 34.995904 | 24.445001 | 29.75 | 36.172501 | 37.395001 | 21.639999 |
RCL | 2011-08-25 | 23.6 | 24.049999 | 22.360001 | 22.65 | 19.107254 | 3,257,000 | 23.165 | 23.28872 | 24.049999 | 22.360001 | 22.926 | 25.602 | 31.995 | 2.535893 | 24.40217 | 27.133652 | 30.346886 | 1.689998 | 1.560123 | 1.548308 | 27.580213 | down | 24.40217 | 27.133652 | -2.731482 | -2.780817 | 0.049335 | 30.673786 | 20.530214 | 31.915154 | 24.445001 | 29.75 | 36.02 | 37.389999 | 20.01 |
RCL | 2011-08-26 | 22.559999 | 24.370001 | 22.450001 | 23.610001 | 19.917103 | 3,796,800 | 23.247501 | 23.22686 | 24.370001 | 22.450001 | 23.176 | 25.2515 | 31.7932 | 2.27706 | 24.280297 | 26.87264 | 30.082694 | 1.92 | 1.585829 | 1.585477 | 27.580213 | down | 24.280297 | 26.87264 | -2.592343 | -2.743122 | 0.150779 | 29.80562 | 20.69738 | 36.64165 | 24.31 | 29.75 | 35.7725 | 37.07 | 21.08 |
RCL | 2011-08-29 | 24.559999 | 25.85 | 24.5 | 25.799999 | 21.764553 | 3,680,000 | 25.1775 | 23.23718 | 25.85 | 23.23718 | 23.838 | 25.0285 | 31.6172 | 1.956584 | 24.514098 | 26.793186 | 29.914746 | 2.239999 | 1.632555 | 1.650929 | 27.580213 | down | 24.514098 | 26.793186 | -2.279088 | -2.650315 | 0.371227 | 28.941669 | 21.115331 | 45.872896 | 24.06 | 29.75 | 35.777499 | 37.07 | 21.32 |
RCL | 2011-08-30 | 26.120001 | 26.389999 | 25.309999 | 25.84 | 21.7983 | 3,945,200 | 25.915 | 24.20734 | 26.389999 | 24.20734 | 24.354 | 24.879 | 31.4222 | 1.754638 | 24.718083 | 26.722579 | 29.754952 | 1.08 | 1.593087 | 1.593836 | 27.580213 | down | 24.718083 | 26.722579 | -2.004497 | -2.521151 | 0.516655 | 28.388277 | 21.369723 | 46.027578 | 24.33 | 29.75 | 35.9225 | 37.07 | 22.059999 |
RCL | 2011-08-31 | 26.299999 | 26.549999 | 25.610001 | 25.959999 | 21.899529 | 2,967,300 | 26.105 | 25.06117 | 26.549999 | 25.06117 | 24.772 | 24.7325 | 31.1884 | 1.506959 | 24.909147 | 26.666092 | 29.60613 | 0.939998 | 1.546438 | 1.528452 | 27.580213 | down | 24.909147 | 26.666092 | -1.756945 | -2.36831 | 0.611365 | 27.746417 | 21.718583 | 46.521317 | 24.41 | 29.275 | 36.04 | 37.07 | 21.83 |
RCL | 2011-09-01 | 25.85 | 26.48 | 25.24 | 25.309999 | 21.351198 | 2,879,300 | 25.72 | 25.583085 | 26.48 | 25.24 | 25.304 | 24.6465 | 30.9676 | 1.41523 | 24.970816 | 26.56564 | 29.437654 | 1.24 | 1.524549 | 1.499607 | 27.580213 | down | 24.970816 | 26.56564 | -1.594824 | -2.213613 | 0.618789 | 27.47696 | 21.81604 | 44.164534 | 24.41 | 27.950001 | 36.04 | 37.049999 | 23.190001 |
RCL | 2011-09-02 | 24.26 | 24.360001 | 23.76 | 24.02 | 20.262972 | 3,004,300 | 24.1 | 25.651542 | 25.651542 | 23.76 | 25.385999 | 24.4975 | 30.7106 | 1.307149 | 24.824537 | 26.377075 | 29.225197 | 1.549999 | 1.526367 | 1.504646 | 27.580213 | down | 24.824537 | 26.377075 | -1.552538 | -2.081398 | 0.52886 | 27.111799 | 21.883201 | 39.849795 | 24.41 | 26.935 | 34.635001 | 36.18 | 23.559999 |
RCL | 2011-09-06 | 23.049999 | 23.969999 | 22.91 | 23.799999 | 20.077387 | 2,390,400 | 23.432499 | 24.875771 | 24.875771 | 22.91 | 24.985999 | 24.4875 | 30.4624 | 1.311912 | 24.666916 | 26.18618 | 29.012444 | 1.11 | 1.496627 | 1.465182 | 27.580213 | down | 24.666916 | 26.18618 | -1.519264 | -1.968971 | 0.449707 | 27.111324 | 21.863676 | 39.147364 | 24.455 | 26.935 | 34.435001 | 35.755001 | 25.120001 |
RCL | 2011-09-07 | 24.52 | 25.360001 | 24.370001 | 25.129999 | 21.19935 | 2,364,500 | 24.845 | 24.154135 | 25.360001 | 24.154135 | 24.843999 | 24.458 | 30.2296 | 1.289176 | 24.738159 | 26.107944 | 28.860192 | 1.560002 | 1.501153 | 1.474664 | 27.580213 | down | 24.738159 | 26.107944 | -1.369785 | -1.849134 | 0.479349 | 27.036351 | 21.879649 | 45.411875 | 24.455 | 26.25 | 33.95 | 35.270001 | 25.23 |
RCL | 2011-09-08 | 24.74 | 25.290001 | 24.48 | 24.620001 | 20.769125 | 2,102,200 | 24.782501 | 24.499568 | 25.290001 | 24.48 | 24.576 | 24.5015 | 29.9702 | 1.278664 | 24.719981 | 25.997726 | 28.69391 | 0.810001 | 1.451785 | 1.408197 | 27.580213 | down | 24.719981 | 25.997726 | -1.277745 | -1.734856 | 0.457111 | 27.058827 | 21.944173 | 43.560059 | 24.5 | 25.8 | 33.575 | 34.895001 | 26.530001 |
RCL | 2011-09-09 | 23.9 | 24.49 | 23.52 | 23.66 | 19.959276 | 2,837,000 | 23.8925 | 24.641034 | 24.641034 | 23.52 | 24.246 | 24.416 | 29.6938 | 1.274698 | 24.556907 | 25.824561 | 28.496501 | 1.100001 | 1.426658 | 1.377378 | 27.580213 | down | 24.556907 | 25.824561 | -1.267654 | -1.641416 | 0.373761 | 26.965397 | 21.866603 | 40.234146 | 24.73 | 25.505 | 32.865 | 33.905 | 25.360001 |
RCL | 2011-09-12 | 22.84 | 23.549999 | 22.719999 | 23.309999 | 19.664019 | 3,289,700 | 23.104999 | 24.266767 | 24.266767 | 22.719999 | 24.104 | 24.3 | 29.4072 | 1.263924 | 24.365075 | 25.638298 | 28.293109 | 0.940001 | 1.391897 | 1.33364 | 27.135919 | down | 24.365075 | 25.638298 | -1.273223 | -1.567777 | 0.294555 | 26.827848 | 21.772151 | 39.063106 | 24.634999 | 25.505 | 32.265001 | 32.815001 | 26.66 |
RCL | 2011-09-13 | 23.18 | 24.15 | 23.1 | 24 | 20.246099 | 3,592,600 | 23.6075 | 23.685883 | 24.15 | 23.1 | 24.144 | 24.1705 | 29.1002 | 1.143933 | 24.30891 | 25.516942 | 28.124752 | 1.05 | 1.367476 | 1.305276 | 27.135919 | down | 24.30891 | 25.516942 | -1.208033 | -1.495828 | 0.287796 | 26.458366 | 21.882634 | 42.609461 | 24.634999 | 24.445001 | 32.09 | 32.64 | 25.790001 |
RCL | 2011-09-14 | 24.23 | 24.629999 | 23.5 | 24.299999 | 20.499168 | 2,830,000 | 24.165 | 23.646692 | 24.629999 | 23.5 | 23.978 | 24.123 | 28.8032 | 1.116135 | 24.307539 | 25.426798 | 27.974762 | 1.129999 | 1.350513 | 1.287748 | 27.135919 | down | 24.307539 | 25.426798 | -1.119259 | -1.420515 | 0.301255 | 26.355271 | 21.890729 | 44.131834 | 24.6 | 24.445001 | 30.6325 | 31.42 | 26.5 |
RCL | 2011-09-15 | 24.77 | 25.219999 | 24.25 | 25.139999 | 21.207785 | 3,306,000 | 24.845 | 23.905846 | 25.219999 | 23.905846 | 24.081999 | 24.121 | 28.5484 | 1.114176 | 24.43561 | 25.405554 | 27.863594 | 0.969999 | 1.323333 | 1.255973 | 27.135919 | down | 24.43561 | 25.405554 | -0.969944 | -1.3304 | 0.360456 | 26.349351 | 21.892648 | 48.269642 | 24.04 | 24.445001 | 29.97 | 31.42 | 27.450001 |
RCL | 2011-09-16 | 25.01 | 25.389999 | 24.57 | 25.219999 | 21.275274 | 2,220,700 | 25.0475 | 24.375423 | 25.389999 | 24.375423 | 24.393999 | 24.2175 | 28.2832 | 1.121966 | 24.556285 | 25.391809 | 27.759924 | 0.819999 | 1.287381 | 1.212376 | 27.135919 | down | 24.556285 | 25.391809 | -0.835524 | -1.231425 | 0.395901 | 26.461432 | 21.973567 | 48.659639 | 24.054999 | 24.445001 | 29.312501 | 31.42 | 29.4 |
RCL | 2011-09-19 | 24.33 | 24.559999 | 23.83 | 24.27 | 20.473871 | 2,604,900 | 24.2475 | 24.711461 | 24.711461 | 23.83 | 24.585999 | 24.313 | 28.012 | 1.033324 | 24.512241 | 25.308712 | 27.623064 | 1.389999 | 1.294711 | 1.230138 | 27.135919 | down | 24.512241 | 25.308712 | -0.796471 | -1.144434 | 0.347963 | 26.379648 | 22.246352 | 44.380783 | 24.054999 | 24.445001 | 29.312501 | 31.42 | 27.940001 |
RCL | 2011-09-20 | 24.870001 | 26.25 | 24.41 | 25.32 | 21.359629 | 5,402,800 | 25.2125 | 24.47948 | 26.25 | 24.41 | 24.849999 | 24.4545 | 27.801 | 0.961843 | 24.636512 | 25.309548 | 27.532748 | 1.98 | 1.34366 | 1.305124 | 27.135919 | down | 24.636512 | 25.309548 | -0.673037 | -1.050155 | 0.377118 | 26.378185 | 22.530814 | 49.650692 | 24.485 | 24.445001 | 28.7225 | 31.42 | 28.91 |
RCL | 2011-09-21 | 25.35 | 25.610001 | 24.33 | 24.370001 | 20.558228 | 3,663,000 | 24.915001 | 24.84599 | 25.610001 | 24.33 | 24.864 | 24.51 | 27.5906 | 0.920423 | 24.59551 | 25.239952 | 27.408719 | 1.280001 | 1.339113 | 1.302612 | 27.135919 | down | 24.59551 | 25.239952 | -0.644442 | -0.969012 | 0.32457 | 26.350846 | 22.669154 | 45.454338 | 24.485 | 24.41 | 28.345 | 31.42 | 30.52 |
RCL | 2011-09-22 | 23.450001 | 23.51 | 22.049999 | 22.540001 | 19.014462 | 3,375,600 | 22.8875 | 24.880495 | 24.880495 | 22.049999 | 24.344 | 24.4435 | 27.3222 | 1.012533 | 24.279278 | 25.039956 | 27.217789 | 2.320002 | 1.409176 | 1.404351 | 26.993053 | down | 24.279278 | 25.039956 | -0.760678 | -0.927345 | 0.166668 | 26.468566 | 22.418434 | 38.673639 | 24.15 | 24.299999 | 28.1975 | 31.42 | 30.4 |
RCL | 2011-09-23 | 22.24 | 22.860001 | 22.15 | 22.379999 | 18.87948 | 2,994,000 | 22.4075 | 23.883998 | 23.883998 | 22.15 | 23.776 | 24.43 | 27.081 | 1.039154 | 23.987081 | 24.842922 | 27.028071 | 0.710001 | 1.359235 | 1.334916 | 26.509749 | down | 23.987081 | 24.842922 | -0.855841 | -0.913044 | 0.057204 | 26.508308 | 22.351691 | 38.137947 | 24.15 | 24.299999 | 28.1975 | 31.42 | 29.719999 |
RCL | 2011-09-26 | 22.620001 | 22.67 | 21.5 | 21.99 | 18.550486 | 4,307,600 | 22.195 | 23.145749 | 23.145749 | 21.5 | 23.32 | 24.349 | 26.8214 | 1.162279 | 23.679838 | 24.631594 | 26.8305 | 1.17 | 1.345719 | 1.318424 | 26.040273 | down | 23.679838 | 24.631594 | -0.951757 | -0.920787 | -0.03097 | 26.673558 | 22.024441 | 36.799905 | 23.875 | 24.025 | 27.477501 | 31.230001 | 27.27 |
RCL | 2011-09-27 | 22.790001 | 23.719999 | 22.74 | 23 | 19.402512 | 3,142,900 | 23.0625 | 22.670375 | 23.719999 | 22.670375 | 22.856 | 24.209 | 26.593 | 1.146835 | 23.575247 | 24.510736 | 26.680284 | 1.729999 | 1.373167 | 1.359582 | 26.040273 | down | 23.575247 | 24.510736 | -0.935488 | -0.923727 | -0.011761 | 26.502669 | 21.91533 | 42.432783 | 23.875 | 24.025 | 27.1125 | 30.865 | 28.25 |
RCL | 2011-09-28 | 23.27 | 23.370001 | 22.01 | 22.09 | 18.634844 | 2,418,200 | 22.685 | 22.866437 | 23.370001 | 22.01 | 22.4 | 24.0215 | 26.3218 | 1.172407 | 23.346748 | 24.331422 | 26.500273 | 1.360001 | 1.372227 | 1.359624 | 26.040273 | down | 23.346748 | 24.331422 | -0.984674 | -0.935916 | -0.048757 | 26.366315 | 21.676685 | 39.05527 | 23.875 | 24.025 | 27.1125 | 30.865 | 29.18 |
RCL | 2011-09-29 | 23 | 23.41 | 21.950001 | 22.4 | 18.896357 | 3,797,200 | 22.69 | 22.775719 | 23.41 | 21.950001 | 22.372 | 23.8435 | 26.0542 | 1.132163 | 23.201094 | 24.188354 | 26.339478 | 1.459999 | 1.378496 | 1.369661 | 26.040273 | down | 23.201094 | 24.188354 | -0.987259 | -0.946185 | -0.041074 | 26.107825 | 21.579175 | 40.784435 | 23.875 | 24.025 | 27.0975 | 30.85 | 28.809999 |
RCL | 2011-09-30 | 21.719999 | 22.120001 | 21.5 | 21.639999 | 18.25523 | 4,198,000 | 21.745 | 22.73286 | 22.73286 | 21.5 | 22.224 | 23.66 | 25.7664 | 1.178433 | 22.960926 | 23.999587 | 26.155185 | 0.9 | 1.344318 | 1.322695 | 25.778086 | down | 22.960926 | 23.999587 | -1.038661 | -0.96468 | -0.073981 | 26.016866 | 21.303133 | 37.942201 | 23.875 | 24.025 | 27.0975 | 30.85 | 29.09 |
RCL | 2011-10-03 | 21.290001 | 21.51 | 20 | 20.01 | 16.880188 | 4,855,700 | 20.7025 | 22.23893 | 22.23893 | 20 | 21.828 | 23.4595 | 25.4368 | 1.428549 | 22.506937 | 23.704062 | 25.914197 | 1.639999 | 1.365438 | 1.354426 | 24.818277 | down | 22.506937 | 23.704062 | -1.197124 | -1.011169 | -0.185955 | 26.316598 | 20.602402 | 32.681692 | 22.805001 | 23.275 | 27.0975 | 30.85 | 28.889999 |
RCL | 2011-10-04 | 19.459999 | 21.110001 | 18.700001 | 21.08 | 17.782827 | 6,100,000 | 20.0875 | 21.470715 | 21.470715 | 18.700001 | 21.444 | 23.3235 | 25.1286 | 1.520915 | 22.287408 | 23.509687 | 25.724621 | 2.41 | 1.44005 | 1.459983 | 24.28495 | down | 22.287408 | 23.509687 | -1.222278 | -1.053391 | -0.168887 | 26.365329 | 20.28167 | 38.690825 | 21.21 | 22.625 | 27.03 | 30.85 | 26.59 |
RCL | 2011-10-05 | 21.24 | 21.620001 | 20.77 | 21.32 | 17.985287 | 5,050,100 | 21.2375 | 20.779108 | 21.620001 | 20.77 | 21.29 | 23.133 | 24.8238 | 1.521343 | 22.138576 | 23.347488 | 25.551891 | 0.850001 | 1.397903 | 1.398985 | 24.28495 | down | 22.138576 | 23.347488 | -1.208911 | -1.084495 | -0.124416 | 26.175686 | 20.090313 | 39.984876 | 21.21 | 22.625 | 26.905 | 30.85 | 26.9 |
RCL | 2011-10-06 | 21.02 | 22.129999 | 20.73 | 22.059999 | 18.609537 | 3,454,500 | 21.485 | 21.008304 | 22.129999 | 20.73 | 21.222 | 23.005 | 24.5498 | 1.49715 | 22.126488 | 23.252118 | 25.414954 | 1.399999 | 1.398053 | 1.399086 | 24.28495 | down | 22.126488 | 23.252118 | -1.125631 | -1.092722 | -0.032909 | 25.999299 | 20.0107 | 43.915601 | 21.21 | 22.625 | 27.04 | 30.85 | 27.4 |
RCL | 2011-10-07 | 22.27 | 22.360001 | 21.309999 | 21.83 | 18.415518 | 2,211,400 | 21.9425 | 21.246652 | 22.360001 | 21.246652 | 21.26 | 22.9135 | 24.3612 | 1.51087 | 22.080874 | 23.146776 | 25.274367 | 1.050002 | 1.373192 | 1.364178 | 24.28495 | down | 22.080874 | 23.146776 | -1.065902 | -1.087358 | 0.021456 | 25.93524 | 19.891759 | 42.973512 | 21.21 | 22.590001 | 26.8425 | 30.85 | 27.07 |
RCL | 2011-10-10 | 22.59 | 23.33 | 22.530001 | 23.190001 | 19.562796 | 1,784,000 | 22.910001 | 21.594576 | 23.33 | 21.594576 | 21.896 | 22.9075 | 24.2126 | 1.50945 | 22.251509 | 23.149978 | 25.192627 | 1.5 | 1.38225 | 1.37776 | 24.28495 | down | 22.251509 | 23.149978 | -0.898469 | -1.04958 | 0.151111 | 25.926401 | 19.888599 | 49.827414 | 21.055001 | 22.475001 | 26.18 | 30.85 | 26.58 |
RCL | 2011-10-11 | 22.780001 | 23.709999 | 22.59 | 23.559999 | 19.874918 | 3,250,100 | 23.16 | 22.252288 | 23.709999 | 22.252288 | 22.392 | 22.8855 | 24.0786 | 1.495834 | 22.452815 | 23.18035 | 25.128603 | 1.119999 | 1.363518 | 1.351984 | 24.28495 | down | 22.452815 | 23.18035 | -0.727535 | -0.985171 | 0.257636 | 25.877169 | 19.893831 | 51.534057 | 21.205 | 22.475001 | 25.6725 | 30.85 | 26.07 |
RCL | 2011-10-12 | 24.129999 | 25.549999 | 24.030001 | 25.120001 | 21.190912 | 3,639,500 | 24.7075 | 22.706144 | 25.549999 | 22.706144 | 23.152 | 22.9265 | 24.0044 | 1.547008 | 22.863151 | 23.324028 | 25.128265 | 1.99 | 1.408266 | 1.415786 | 20.542643 | up | 22.863151 | 23.324028 | -0.460876 | -0.880312 | 0.419436 | 26.020516 | 19.832483 | 58.018139 | 22.125 | 22.475001 | 25.695 | 30.85 | 25.540001 |
RCL | 2011-10-13 | 25.110001 | 25.639999 | 24.559999 | 25.23 | 21.28371 | 2,819,100 | 25.135 | 23.706822 | 25.639999 | 23.706822 | 23.786 | 22.931 | 23.9312 | 1.553901 | 23.227282 | 23.465211 | 25.132255 | 1.08 | 1.384819 | 1.382207 | 20.953378 | up | 23.227282 | 23.465211 | -0.237929 | -0.751835 | 0.513907 | 26.038803 | 19.823197 | 58.440352 | 22.17 | 22.475001 | 25.3525 | 30.85 | 26.08 |
RCL | 2011-10-14 | 26.01 | 26.59 | 25.43 | 26.530001 | 22.380373 | 3,157,300 | 26.14 | 24.420911 | 26.59 | 24.420911 | 24.726 | 22.9965 | 23.9212 | 1.678111 | 23.735393 | 23.692232 | 25.187069 | 1.36 | 1.383046 | 1.379986 | 21.870041 | up | 23.735393 | 23.692232 | 0.04316 | -0.592836 | 0.635997 | 26.352722 | 19.640278 | 63.156339 | 22.645001 | 22.645001 | 25.15 | 30.85 | 25.969999 |
RCL | 2011-10-17 | 26.02 | 26.02 | 25.27 | 25.360001 | 21.393377 | 2,938,300 | 25.6675 | 25.280456 | 26.02 | 25.27 | 25.16 | 23.051 | 23.8884 | 1.738269 | 23.985332 | 23.815771 | 25.19385 | 1.260001 | 1.374257 | 1.367988 | 21.870041 | up | 23.985332 | 23.815771 | 0.169562 | -0.440357 | 0.609918 | 26.527538 | 19.574462 | 56.898448 | 23.66 | 22.645001 | 25.1175 | 30.85 | 25.75 |
RCL | 2011-10-18 | 25.719999 | 27.040001 | 25.309999 | 26.66 | 22.490042 | 2,708,800 | 26.1825 | 25.473978 | 27.040001 | 25.309999 | 25.780001 | 23.118 | 23.9416 | 1.852406 | 24.39682 | 24.026454 | 25.251346 | 1.730002 | 1.399667 | 1.404189 | 21.962432 | up | 24.39682 | 24.026454 | 0.370365 | -0.278212 | 0.648578 | 26.822812 | 19.413188 | 61.467067 | 23.885001 | 22.870001 | 25.07 | 30.85 | 23.66 |
RCL | 2011-10-19 | 26.389999 | 26.639999 | 25.690001 | 25.790001 | 21.756119 | 2,363,800 | 26.1275 | 25.828239 | 26.639999 | 25.690001 | 25.914001 | 23.189 | 23.943 | 1.928566 | 24.611155 | 24.157087 | 25.27247 | 0.969999 | 1.368977 | 1.36077 | 22.082689 | up | 24.611155 | 24.157087 | 0.454068 | -0.131756 | 0.585824 | 27.046133 | 19.331867 | 57.10468 | 24.175 | 22.870001 | 24.54 | 30.85 | 23.190001 |
RCL | 2011-10-20 | 26.32 | 26.91 | 25.74 | 26.5 | 22.35507 | 2,705,900 | 26.3675 | 25.977869 | 26.91 | 25.74 | 26.168001 | 23.387 | 23.998 | 2.057406 | 24.901747 | 24.330637 | 25.320608 | 1.17 | 1.354764 | 1.341693 | 22.299921 | up | 24.901747 | 24.330637 | 0.57111 | 0.008817 | 0.562293 | 27.501811 | 19.272189 | 59.623156 | 24.785001 | 22.870001 | 24.5225 | 30.85 | 24.889999 |
RCL | 2011-10-21 | 27.290001 | 27.91 | 26.950001 | 27.450001 | 23.156477 | 3,325,700 | 27.400001 | 26.172685 | 27.91 | 26.172685 | 26.352001 | 23.6405 | 24.0396 | 2.231758 | 25.293786 | 24.561701 | 25.404114 | 1.41 | 1.35871 | 1.348524 | 23.384429 | up | 25.293786 | 24.561701 | 0.732085 | 0.153471 | 0.578615 | 28.104016 | 19.176984 | 62.772651 | 25.25 | 23.305001 | 24.2425 | 30.85 | 25.049999 |
RCL | 2011-10-24 | 27.75 | 29.450001 | 27.68 | 29.4 | 24.80147 | 5,731,400 | 28.57 | 26.786343 | 29.450001 | 26.786343 | 27.16 | 24.011 | 24.115 | 2.537471 | 25.925511 | 24.920093 | 25.560815 | 2 | 1.404516 | 1.413671 | 24.323986 | up | 25.925511 | 24.920093 | 1.005418 | 0.32386 | 0.681558 | 29.085942 | 18.936058 | 68.247601 | 26.740001 | 24.075001 | 24.25 | 30.550001 | 27.709999 |
RCL | 2011-10-25 | 29.219999 | 29.25 | 27.860001 | 27.940001 | 23.569832 | 3,442,000 | 28.5675 | 27.678171 | 29.25 | 27.678171 | 27.416001 | 24.258 | 24.142 | 2.670809 | 26.235433 | 25.14379 | 25.654117 | 1.539999 | 1.414193 | 1.426304 | 24.323986 | up | 26.235433 | 25.14379 | 1.091643 | 0.477417 | 0.614226 | 29.599617 | 18.916383 | 61.012573 | 27.005 | 24.075001 | 24.25 | 30.550001 | 27.209999 |
RCL | 2011-10-26 | 29.32 | 29.51 | 28.26 | 28.91 | 24.388113 | 3,732,300 | 29 | 28.122836 | 29.51 | 28.122836 | 28.04 | 24.599 | 24.2152 | 2.811128 | 26.646905 | 25.422769 | 25.781799 | 1.569999 | 1.425322 | 1.440674 | 24.562979 | up | 26.646905 | 25.422769 | 1.224136 | 0.626761 | 0.597376 | 30.221257 | 18.976743 | 63.761283 | 27.39 | 24.105001 | 24.465 | 30.055 | 27.459999 |
RCL | 2011-10-27 | 29.93 | 30.99 | 28.4 | 30.52 | 25.746286 | 5,770,600 | 29.96 | 28.561418 | 30.99 | 28.4 | 28.844 | 25.005 | 24.322 | 3.052801 | 27.242765 | 25.800341 | 25.96761 | 2.59 | 1.508514 | 1.555606 | 25.028181 | up | 27.242765 | 25.800341 | 1.442424 | 0.789893 | 0.652531 | 31.110603 | 18.899397 | 67.817022 | 28.13 | 24.845001 | 24.4475 | 29.75 | 28.209999 |
RCL | 2011-10-28 | 29.780001 | 30.99 | 29.709999 | 30.4 | 25.645058 | 2,865,500 | 30.22 | 29.260709 | 30.99 | 29.260709 | 29.434 | 25.443 | 24.4642 | 3.17074 | 27.728494 | 26.141057 | 26.14143 | 1.280001 | 1.492191 | 1.528046 | 25.765862 | up | 27.728494 | 26.141057 | 1.587437 | 0.949402 | 0.638035 | 31.78448 | 19.10152 | 67.213224 | 28.15 | 24.845001 | 24.224999 | 29.64 | 27.68 |
RCL | 2011-10-31 | 29.700001 | 30.34 | 29.559999 | 29.719999 | 25.071419 | 3,355,900 | 29.83 | 29.740354 | 30.34 | 29.559999 | 29.498 | 25.9285 | 24.6114 | 3.035572 | 28.034879 | 26.406164 | 26.281766 | 0.840001 | 1.445606 | 1.459241 | 25.765862 | up | 28.034879 | 26.406164 | 1.628716 | 1.085265 | 0.543451 | 31.999644 | 19.857356 | 63.749502 | 28.340001 | 24.845001 | 24.224999 | 29.64 | 27.440001 |
RCL | 2011-11-01 | 27.85 | 28.08 | 26.85 | 27.27 | 23.004631 | 4,473,700 | 27.5125 | 29.785177 | 29.785177 | 26.85 | 29.364 | 26.238 | 24.707 | 2.823353 | 27.917205 | 26.470151 | 26.32052 | 2.869999 | 1.547349 | 1.600317 | 25.765862 | up | 27.917205 | 26.470151 | 1.447054 | 1.157623 | 0.289431 | 31.884706 | 20.591294 | 53.126637 | 28.365 | 24.845001 | 23.95 | 29.365 | 26.23 |
RCL | 2011-11-02 | 27.870001 | 28.629999 | 27.639999 | 28.25 | 23.831345 | 3,022,900 | 28.0975 | 28.648839 | 28.648839 | 27.639999 | 29.232 | 26.5845 | 24.8068 | 2.604806 | 27.968405 | 26.601992 | 26.396186 | 1.359999 | 1.533967 | 1.576285 | 25.765862 | up | 27.968405 | 26.601992 | 1.366413 | 1.199381 | 0.167032 | 31.794113 | 21.374888 | 56.265915 | 28.92 | 24.845001 | 23.95 | 29.365 | 27.040001 |
RCL | 2011-11-03 | 28.940001 | 29.290001 | 28.049999 | 29.18 | 24.615881 | 2,717,400 | 28.865 | 28.373169 | 29.290001 | 28.049999 | 28.964 | 26.9405 | 24.913 | 2.434901 | 28.154804 | 26.792956 | 26.505355 | 1.240002 | 1.512969 | 1.542657 | 25.765862 | up | 28.154804 | 26.792956 | 1.361848 | 1.231874 | 0.129974 | 31.810302 | 22.070699 | 59.067558 | 28.92 | 24.845001 | 23.95 | 29.365 | 26.719999 |
RCL | 2011-11-04 | 28.85 | 29.1 | 28.290001 | 28.809999 | 24.303755 | 2,222,200 | 28.7625 | 28.619085 | 29.1 | 28.290001 | 28.646 | 27.2895 | 25.0362 | 2.147065 | 28.255603 | 26.942366 | 26.595733 | 0.889999 | 1.468471 | 1.477391 | 25.765862 | up | 28.255603 | 26.942366 | 1.313237 | 1.248147 | 0.06509 | 31.58363 | 22.99537 | 57.489631 | 28.92 | 24.845001 | 23.95 | 29.365 | 26.17 |
RCL | 2011-11-07 | 29 | 29.4 | 28.799999 | 29.09 | 24.539959 | 2,811,200 | 29.0725 | 28.690792 | 29.4 | 28.690792 | 28.52 | 27.5845 | 25.1458 | 1.950483 | 28.383972 | 27.10145 | 26.693548 | 0.600001 | 1.406438 | 1.389652 | 25.765862 | up | 28.383972 | 27.10145 | 1.282522 | 1.255022 | 0.0275 | 31.485466 | 23.683535 | 58.395407 | 28.92 | 24.845001 | 23.95 | 29.365 | 24.93 |
RCL | 2011-11-08 | 28.91 | 29.209999 | 28.18 | 28.889999 | 24.371243 | 2,998,700 | 28.7975 | 28.881646 | 29.209999 | 28.18 | 28.844 | 27.851 | 25.2076 | 1.722461 | 28.461822 | 27.233935 | 26.779683 | 1.029999 | 1.379549 | 1.353687 | 25.765862 | up | 28.461822 | 27.233935 | 1.227887 | 1.249595 | -0.021708 | 31.295922 | 24.406079 | 57.453731 | 28.92 | 24.845001 | 23.04 | 28.615 | 25.49 |
RCL | 2011-11-09 | 27.43 | 27.540001 | 26.309999 | 26.59 | 22.430988 | 2,810,600 | 26.9675 | 28.839573 | 28.839573 | 26.309999 | 28.512 | 27.9245 | 25.2226 | 1.628598 | 28.17385 | 27.186236 | 26.772244 | 2.58 | 1.465296 | 1.476318 | 25.765862 | up | 28.17385 | 27.186236 | 0.987613 | 1.197198 | -0.209585 | 31.181695 | 24.667305 | 47.88963 | 28.65 | 25.86 | 21.9175 | 27.965001 | 25.959999 |
RCL | 2011-11-10 | 27.08 | 27.16 | 26.290001 | 26.9 | 22.692499 | 2,234,500 | 26.8575 | 27.903536 | 27.903536 | 26.290001 | 28.056 | 28.008 | 25.2414 | 1.522534 | 27.977873 | 27.165034 | 26.777254 | 0.869999 | 1.422774 | 1.415686 | 25.765862 | up | 27.977873 | 27.165034 | 0.812839 | 1.120327 | -0.307488 | 31.053069 | 24.962932 | 49.119049 | 28.315001 | 25.86 | 21.9175 | 27.965001 | 24.629999 |
RCL | 2011-11-11 | 27.23 | 27.879999 | 27.200001 | 27.4 | 23.114292 | 2,223,300 | 27.4275 | 27.380518 | 27.879999 | 27.200001 | 27.774 | 28.0515 | 25.2832 | 1.490168 | 27.888969 | 27.182439 | 26.801676 | 0.979999 | 1.391148 | 1.372118 | 25.765862 | up | 27.888969 | 27.182439 | 0.706531 | 1.037567 | -0.331037 | 31.031837 | 25.071163 | 51.122052 | 27.845001 | 26.15 | 21.9175 | 27.965001 | 24.639999 |
RCL | 2011-11-14 | 27.389999 | 27.549999 | 26.82 | 27.07 | 22.835917 | 1,627,200 | 27.2075 | 27.404009 | 27.549999 | 26.82 | 27.37 | 28.137 | 25.3442 | 1.371983 | 27.762974 | 27.17411 | 26.812198 | 0.729999 | 1.343923 | 1.307906 | 25.765862 | up | 27.762974 | 27.17411 | 0.588864 | 0.947827 | -0.358963 | 30.880966 | 25.393034 | 49.730567 | 27.845001 | 26.760001 | 21.9 | 27.49 | 24.379999 |
RCL | 2011-11-15 | 26.75 | 27.040001 | 26.030001 | 26.58 | 22.422552 | 2,797,100 | 26.600001 | 27.305754 | 27.305754 | 26.030001 | 26.908 | 28.133 | 25.3998 | 1.376625 | 27.580978 | 27.130102 | 26.803092 | 1.039999 | 1.322214 | 1.281115 | 25.765862 | up | 27.580978 | 27.130102 | 0.450876 | 0.848437 | -0.39756 | 30.886249 | 25.379751 | 47.656334 | 27.715001 | 26.79 | 21.765001 | 26.165001 | 25.1 |
RCL | 2011-11-16 | 26.08 | 26.379999 | 25.700001 | 26.07 | 21.992325 | 4,054,700 | 26.0575 | 26.952877 | 26.952877 | 25.700001 | 26.804 | 28.147 | 25.4186 | 1.35276 | 27.34852 | 27.051576 | 26.774344 | 0.879999 | 1.290627 | 1.241003 | 25.765862 | up | 27.34852 | 27.051576 | 0.296944 | 0.738138 | -0.441194 | 30.852519 | 25.441481 | 45.527851 | 27.550001 | 27.510001 | 21.84 | 25.150001 | 25.68 |
RCL | 2011-11-17 | 26 | 26.57 | 25.379999 | 25.540001 | 21.545221 | 3,139,800 | 25.8725 | 26.505189 | 26.57 | 25.379999 | 26.532 | 28.099 | 25.437 | 1.429151 | 27.070286 | 26.939607 | 26.725938 | 1.190001 | 1.28344 | 1.235903 | 29.682709 | down | 27.070286 | 26.939607 | 0.130679 | 0.616646 | -0.485967 | 30.957302 | 25.240698 | 43.36048 | 27.39 | 27.775 | 22.3 | 25.150001 | 25.75 |
RCL | 2011-11-18 | 26.07 | 26.440001 | 25.83 | 26.08 | 22.000759 | 1,611,600 | 26.105 | 26.188844 | 26.440001 | 25.83 | 26.268 | 28.0305 | 25.4854 | 1.493288 | 26.917934 | 26.875933 | 26.700607 | 0.9 | 1.256051 | 1.202313 | 29.682709 | down | 26.917934 | 26.875933 | 0.042002 | 0.501717 | -0.459716 | 31.017076 | 25.043924 | 46.172158 | 27.294999 | 28.13 | 22.3225 | 24.465001 | 24.77 |
RCL | 2011-11-21 | 25.42 | 26.139999 | 25.27 | 25.969999 | 21.907965 | 2,231,500 | 25.7 | 26.146922 | 26.146922 | 25.27 | 26.048 | 27.859 | 25.5386 | 1.524367 | 26.772098 | 26.808826 | 26.671956 | 0.869999 | 1.228476 | 1.169081 | 29.212244 | down | 26.772098 | 26.808826 | -0.036728 | 0.394028 | -0.430756 | 30.907733 | 24.810267 | 45.674752 | 26.575 | 28.13 | 22.645001 | 24.015001 | 25.18 |
RCL | 2011-11-22 | 25.6 | 26.110001 | 25.190001 | 25.75 | 21.722372 | 2,699,300 | 25.662501 | 25.923461 | 26.110001 | 25.190001 | 25.882 | 27.7495 | 25.5736 | 1.595251 | 26.614852 | 26.730395 | 26.635801 | 0.92 | 1.206442 | 1.144173 | 29.082521 | down | 26.614852 | 26.730395 | -0.115542 | 0.292114 | -0.407657 | 30.940002 | 24.558998 | 44.639005 | 26.535 | 28.090001 | 23.1525 | 23.720001 | 24.77 |
RCL | 2011-11-23 | 24.92 | 24.92 | 23.629999 | 23.66 | 19.959276 | 4,474,600 | 24.2825 | 25.792981 | 25.792981 | 23.629999 | 25.4 | 27.487 | 25.5608 | 1.811525 | 26.16026 | 26.502958 | 26.519103 | 2.120001 | 1.271696 | 1.241756 | 28.000268 | down | 26.16026 | 26.502958 | -0.342698 | 0.165152 | -0.50785 | 31.110049 | 23.863951 | 36.232963 | 25.754999 | 27.31 | 23.377501 | 23.720001 | 25.9 |
RCL | 2011-11-25 | 23.059999 | 23.73 | 22.950001 | 23.190001 | 19.562796 | 2,315,500 | 23.2325 | 25.03774 | 25.03774 | 22.950001 | 24.93 | 27.1205 | 25.5218 | 1.904696 | 25.703297 | 26.257554 | 26.38855 | 0.779999 | 1.236575 | 1.19558 | 26.926742 | down | 25.703297 | 26.257554 | -0.554257 | 0.02127 | -0.575527 | 30.929892 | 23.311108 | 34.652629 | 25.25 | 26.970001 | 23.522501 | 22.870001 | 26.120001 |
RCL | 2011-11-28 | 24.59 | 25.290001 | 24.49 | 24.889999 | 20.996897 | 2,988,200 | 24.815 | 24.13512 | 25.290001 | 24.13512 | 24.692 | 26.845 | 25.5152 | 1.801045 | 25.578174 | 26.156254 | 26.329783 | 2.1 | 1.298248 | 1.286022 | 26.926742 | down | 25.578174 | 26.156254 | -0.578079 | -0.0986 | -0.479479 | 30.447089 | 23.24291 | 44.14254 | 24.995001 | 26.970001 | 23.827501 | 22.870001 | 26 |
RCL | 2011-11-29 | 24.879999 | 25.25 | 24.67 | 25.049999 | 21.131868 | 1,908,400 | 24.9625 | 24.47506 | 25.25 | 24.47506 | 24.508 | 26.6115 | 25.5308 | 1.709069 | 25.496916 | 26.074309 | 26.279595 | 0.58 | 1.246945 | 1.21542 | 26.926742 | down | 25.496916 | 26.074309 | -0.577392 | -0.194358 | -0.383034 | 30.029639 | 23.193361 | 44.952802 | 24.760001 | 26.970001 | 24.2775 | 23.305001 | 25.5 |
RCL | 2011-11-30 | 26.540001 | 27.76 | 26.530001 | 27.709999 | 23.375803 | 4,104,400 | 27.135 | 24.71878 | 27.76 | 24.71878 | 24.9 | 26.6335 | 25.5786 | 1.720784 | 25.837391 | 26.195471 | 26.33569 | 2.710001 | 1.351449 | 1.364878 | 23.050366 | up | 25.837391 | 26.195471 | -0.35808 | -0.227103 | -0.130978 | 30.075067 | 23.191932 | 56.301731 | 25.355001 | 26.970001 | 25.407501 | 24.075001 | 25.58 |
RCL | 2011-12-01 | 27.49 | 27.92 | 27.120001 | 27.209999 | 22.954012 | 2,500,600 | 27.435 | 25.92689 | 27.92 | 25.92689 | 25.609999 | 26.5815 | 25.6354 | 1.6847 | 26.048561 | 26.270621 | 26.369976 | 0.799999 | 1.312059 | 1.30839 | 23.59483 | up | 26.048561 | 26.270621 | -0.22206 | -0.226094 | 0.004034 | 29.950899 | 23.212101 | 54.046155 | 25.435001 | 26.970001 | 25.540001 | 24.075001 | 27.02 |
RCL | 2011-12-02 | 27.790001 | 28.040001 | 27.389999 | 27.459999 | 23.164907 | 2,165,000 | 27.67 | 26.680945 | 28.040001 | 26.680945 | 26.463999 | 26.4955 | 25.7338 | 1.586086 | 26.265705 | 26.358723 | 26.412722 | 0.830002 | 1.277627 | 1.260551 | 23.933346 | up | 26.265705 | 26.358723 | -0.093018 | -0.199479 | 0.106461 | 29.667671 | 23.323329 | 55.016538 | 25.495001 | 26.970001 | 25.7475 | 24.105001 | 28.27 |
RCL | 2011-12-05 | 28.32 | 28.83 | 27.93 | 28.209999 | 23.797604 | 2,910,000 | 28.3225 | 27.175473 | 28.83 | 27.175473 | 27.127999 | 26.4655 | 25.8504 | 1.54515 | 26.564828 | 26.495855 | 26.483204 | 1.370001 | 1.284225 | 1.271496 | 24.565511 | up | 26.564828 | 26.495855 | 0.068973 | -0.145789 | 0.214761 | 29.5558 | 23.3752 | 57.889425 | 25.890001 | 26.970001 | 26.4875 | 24.845001 | 29.52 |
RCL | 2011-12-06 | 28.299999 | 28.309999 | 27.52 | 27.68 | 23.350498 | 2,483,500 | 27.9525 | 27.748986 | 28.309999 | 27.52 | 27.653999 | 26.395 | 25.9642 | 1.448227 | 26.736393 | 26.583569 | 26.530137 | 0.789999 | 1.248923 | 1.223347 | 24.565511 | up | 26.736393 | 26.583569 | 0.152823 | -0.086066 | 0.23889 | 29.291454 | 23.498545 | 55.20623 | 25.890001 | 26.645001 | 26.4975 | 24.845001 | 28.75 |
RCL | 2011-12-07 | 27.42 | 27.58 | 27.030001 | 27.440001 | 23.148033 | 2,480,700 | 27.367501 | 27.850743 | 27.850743 | 27.030001 | 27.6 | 26.3225 | 26.053 | 1.349693 | 26.84464 | 26.647009 | 26.565818 | 0.649999 | 1.206143 | 1.166012 | 24.565511 | up | 26.84464 | 26.647009 | 0.197631 | -0.029327 | 0.226958 | 29.021886 | 23.623113 | 53.985968 | 25.890001 | 26.175001 | 26.592501 | 24.845001 | 26.969999 |
RCL | 2011-12-08 | 27.08 | 27.18 | 25.99 | 26.23 | 22.127293 | 3,133,300 | 26.62 | 27.609122 | 27.609122 | 25.99 | 27.404 | 26.3045 | 26.1358 | 1.348338 | 26.75008 | 26.616119 | 26.552649 | 1.450001 | 1.223561 | 1.194411 | 24.565511 | up | 26.75008 | 26.616119 | 0.133961 | 0.003331 | 0.13063 | 29.001176 | 23.607824 | 48.201227 | 26.66 | 26.175001 | 26.605 | 24.845001 | 27.68 |
RCL | 2011-12-09 | 26.66 | 27.34 | 26.530001 | 27.040001 | 22.810606 | 1,867,400 | 26.892501 | 27.114561 | 27.34 | 26.530001 | 27.32 | 26.3115 | 26.2286 | 1.351951 | 26.794683 | 26.647518 | 26.57176 | 1.11 | 1.21545 | 1.18597 | 24.565511 | up | 26.794683 | 26.647518 | 0.147165 | 0.032098 | 0.115068 | 29.015401 | 23.607598 | 51.915649 | 26.75 | 26.175001 | 26.8825 | 24.845001 | 27.950001 |
RCL | 2011-12-12 | 26.690001 | 26.870001 | 26.309999 | 26.719999 | 22.540657 | 1,417,800 | 26.6475 | 27.003531 | 27.003531 | 26.309999 | 27.022 | 26.2775 | 26.3302 | 1.331532 | 26.783193 | 26.652887 | 26.577574 | 0.730002 | 1.180775 | 1.140373 | 24.565511 | up | 26.783193 | 26.652887 | 0.130307 | 0.051739 | 0.078567 | 28.940564 | 23.614436 | 50.378662 | 27.41 | 26.175001 | 26.8825 | 24.845001 | 28.030001 |
RCL | 2011-12-13 | 26.870001 | 27.190001 | 26.049999 | 26.17 | 22.076689 | 1,945,300 | 26.57 | 26.825515 | 27.190001 | 26.049999 | 26.72 | 26.2325 | 26.4534 | 1.318483 | 26.688856 | 26.617117 | 26.56159 | 1.140002 | 1.177863 | 1.140336 | 24.565511 | up | 26.688856 | 26.617117 | 0.071739 | 0.055739 | 0.015999 | 28.869466 | 23.595533 | 47.761424 | 27.41 | 26.175001 | 26.8825 | 24.845001 | 28.33 |
RCL | 2011-12-14 | 26.030001 | 26.030001 | 24.870001 | 24.93 | 21.030638 | 2,603,700 | 25.465001 | 26.697758 | 26.697758 | 24.870001 | 26.218 | 26.15 | 26.5304 | 1.34691 | 26.418263 | 26.492146 | 26.497606 | 1.299999 | 1.186587 | 1.156302 | 24.565511 | up | 26.418263 | 26.492146 | -0.073883 | 0.029815 | -0.103698 | 28.843821 | 23.456179 | 42.411752 | 26.850001 | 26.08 | 26.8825 | 24.845001 | 28.66 |
RCL | 2011-12-15 | 25.559999 | 25.629999 | 25.09 | 25.49 | 21.503038 | 1,879,000 | 25.4425 | 26.081379 | 26.081379 | 25.09 | 26.07 | 26.121 | 26.6138 | 1.354944 | 26.275453 | 26.417913 | 26.458092 | 0.699999 | 1.15183 | 1.110672 | 24.565511 | up | 26.275453 | 26.417913 | -0.14246 | -0.00464 | -0.13782 | 28.830887 | 23.411113 | 45.38683 | 26.850001 | 25.890001 | 26.8825 | 24.845001 | 28.110001 |
RCL | 2011-12-16 | 25.77 | 26.24 | 25.629999 | 25.959999 | 21.899529 | 1,433,100 | 25.9 | 25.761939 | 26.24 | 25.629999 | 25.854 | 26.142 | 26.6918 | 1.348705 | 26.226922 | 26.383993 | 26.438559 | 0.75 | 1.123128 | 1.074605 | 24.565511 | up | 26.226922 | 26.383993 | -0.157072 | -0.035126 | -0.121945 | 28.83941 | 23.444589 | 47.823158 | 26.59 | 25.890001 | 27.255 | 24.845001 | 27.9 |
RCL | 2011-12-19 | 26.389999 | 26.5 | 24.530001 | 24.629999 | 20.777555 | 3,149,300 | 25.5125 | 25.830969 | 26.5 | 24.530001 | 25.436 | 26.0695 | 26.7478 | 1.390537 | 25.981241 | 26.254068 | 26.367635 | 1.969999 | 1.183619 | 1.164144 | 24.565511 | up | 25.981241 | 26.254068 | -0.272826 | -0.082666 | -0.19016 | 28.850574 | 23.288425 | 42.099719 | 26.055001 | 25.890001 | 27.0875 | 24.845001 | 27.690001 |
RCL | 2011-12-20 | 24.9 | 25.1 | 23.629999 | 24.639999 | 20.870733 | 6,375,200 | 24.5675 | 25.671735 | 25.671735 | 23.629999 | 25.129999 | 26.003 | 26.7768 | 1.426874 | 25.774896 | 26.134507 | 26.299885 | 1.470001 | 1.204075 | 1.19473 | 24.565511 | up | 25.774896 | 26.134507 | -0.359611 | -0.138055 | -0.221555 | 28.856747 | 23.149252 | 42.155774 | 25.485 | 25.890001 | 26.9975 | 24.845001 | 27.18 |
RCL | 2011-12-21 | 24.809999 | 24.83 | 24.190001 | 24.379999 | 20.650503 | 3,571,100 | 24.5525 | 25.119617 | 25.119617 | 24.190001 | 25.019999 | 25.9345 | 26.7932 | 1.471835 | 25.560297 | 26.004543 | 26.224595 | 0.639999 | 1.163784 | 1.139257 | 27.927771 | down | 25.560297 | 26.004543 | -0.444247 | -0.199294 | -0.244953 | 28.87817 | 22.990829 | 41.043196 | 25.485 | 25.890001 | 27.302501 | 24.845001 | 27.18 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.