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 | 2011-12-22 | 24.610001 | 25.219999 | 24.51 | 25.1 | 21.260365 | 1,919,200 | 24.86 | 24.836058 | 25.219999 | 24.51 | 24.941999 | 26.0065 | 26.7928 | 1.387521 | 25.489482 | 25.93754 | 26.180494 | 0.84 | 1.140656 | 1.109331 | 27.927771 | down | 25.489482 | 25.93754 | -0.448058 | -0.249047 | -0.199012 | 28.781541 | 23.231458 | 45.344973 | 25.41 | 25.890001 | 27.2525 | 24.845001 | 28.24 |
RCL | 2011-12-23 | 25.18 | 25.809999 | 25.1 | 25.68 | 21.751642 | 1,272,700 | 25.4425 | 24.848029 | 25.809999 | 24.848029 | 24.885999 | 26.131 | 26.8018 | 1.223519 | 25.518792 | 25.918463 | 26.160866 | 0.709999 | 1.109895 | 1.069398 | 27.927771 | down | 25.518792 | 25.918463 | -0.399671 | -0.279171 | -0.120499 | 28.578038 | 23.683961 | 48.598605 | 25.41 | 25.890001 | 27.530001 | 24.845001 | 28.690001 |
RCL | 2011-12-27 | 25.790001 | 26.27 | 25.68 | 25.75 | 21.810925 | 1,316,400 | 25.8725 | 25.145264 | 26.27 | 25.145264 | 25.11 | 26.174 | 26.7862 | 1.192324 | 25.554363 | 25.905984 | 26.144754 | 0.59 | 1.07276 | 1.021458 | 27.927771 | down | 25.554363 | 25.905984 | -0.351622 | -0.293661 | -0.05796 | 28.558647 | 23.789352 | 48.993263 | 25.065 | 25.890001 | 27.5825 | 24.845001 | 30.59 |
RCL | 2011-12-28 | 25.6 | 25.68 | 24.68 | 24.77 | 20.980841 | 1,273,500 | 25.1825 | 25.508882 | 25.68 | 24.68 | 25.136 | 26.16 | 26.7744 | 1.20776 | 25.433692 | 25.821837 | 26.090842 | 1.07 | 1.072563 | 1.026312 | 27.927771 | down | 25.433692 | 25.821837 | -0.388146 | -0.312558 | -0.075588 | 28.57552 | 23.74448 | 43.910217 | 25.065 | 25.890001 | 27.7125 | 24.845001 | 30.559999 |
RCL | 2011-12-29 | 24.780001 | 25.309999 | 24.549999 | 25.18 | 21.328127 | 1,142,200 | 24.955 | 25.345691 | 25.345691 | 24.549999 | 25.296 | 26.0335 | 26.7448 | 1.168734 | 25.394662 | 25.774294 | 26.055123 | 0.76 | 1.050237 | 0.999681 | 27.927771 | down | 25.394662 | 25.774294 | -0.379632 | -0.325973 | -0.053659 | 28.370968 | 23.696031 | 46.415018 | 25.065 | 25.890001 | 27.3525 | 24.845001 | 31.07 |
RCL | 2011-12-30 | 25.09 | 25.26 | 24.690001 | 24.77 | 20.980841 | 1,411,700 | 24.9525 | 25.150345 | 25.26 | 24.690001 | 25.23 | 25.9115 | 26.7244 | 1.16681 | 25.29856 | 25.699902 | 26.004726 | 0.569999 | 1.015934 | 0.956713 | 27.845139 | down | 25.29856 | 25.699902 | -0.401342 | -0.341047 | -0.060295 | 28.245119 | 23.57788 | 44.285246 | 25.065 | 25.890001 | 27.3125 | 24.845001 | 31.52 |
RCL | 2012-01-03 | 25.950001 | 26.43 | 25.690001 | 25.9 | 21.937986 | 3,195,300 | 25.992501 | 25.051423 | 26.43 | 25.051423 | 25.274 | 25.8335 | 26.7124 | 1.108533 | 25.391089 | 25.714724 | 26.000619 | 1.66 | 1.061939 | 1.027042 | 27.845139 | down | 25.391089 | 25.714724 | -0.323634 | -0.337564 | 0.01393 | 28.050566 | 23.616434 | 50.963641 | 25.03 | 25.890001 | 26.532499 | 24.845001 | 31.52 |
RCL | 2012-01-04 | 25.889999 | 26.27 | 25.719999 | 26.120001 | 22.124336 | 1,624,100 | 26 | 25.521962 | 26.27 | 25.521962 | 25.348 | 25.729 | 26.6858 | 0.961468 | 25.50323 | 25.744744 | 26.005301 | 0.550001 | 1.025372 | 0.979337 | 27.845139 | down | 25.50323 | 25.744744 | -0.241515 | -0.318354 | 0.07684 | 27.651936 | 23.806064 | 52.165826 | 25.310001 | 26.23 | 26.11 | 24.845001 | 30.870001 |
RCL | 2012-01-05 | 26.120001 | 26.25 | 25.52 | 26 | 22.022686 | 2,829,100 | 25.9725 | 25.760981 | 26.25 | 25.52 | 25.594 | 25.645 | 26.6178 | 0.848835 | 25.579656 | 25.763652 | 26.005093 | 0.73 | 1.004274 | 0.954404 | 27.845139 | down | 25.579656 | 25.763652 | -0.183996 | -0.291483 | 0.107486 | 27.342671 | 23.947329 | 51.425242 | 25.47 | 26.23 | 25.982501 | 24.845001 | 30.65 |
RCL | 2012-01-06 | 26.26 | 26.280001 | 25.4 | 25.5 | 21.599178 | 2,344,300 | 25.86 | 25.86674 | 26.280001 | 25.4 | 25.658 | 25.548 | 26.569 | 0.736304 | 25.567401 | 25.744122 | 25.985285 | 0.880001 | 0.995397 | 0.946963 | 27.845139 | down | 25.567401 | 25.744122 | -0.176721 | -0.26853 | 0.091809 | 27.020608 | 24.075392 | 48.345503 | 25.49 | 26.23 | 25.865001 | 24.845001 | 29.99 |
RCL | 2012-01-09 | 25.77 | 25.799999 | 25.450001 | 25.58 | 21.666937 | 2,565,200 | 25.65 | 25.86337 | 25.86337 | 25.450001 | 25.82 | 25.5155 | 26.5024 | 0.718753 | 25.569339 | 25.731965 | 25.969392 | 0.349998 | 0.949297 | 0.887267 | 27.845139 | down | 25.569339 | 25.731965 | -0.162626 | -0.24735 | 0.084724 | 26.953005 | 24.077995 | 48.873087 | 25.49 | 26.23 | 26.162501 | 24.845001 | 29.92 |
RCL | 2012-01-10 | 26.26 | 27.040001 | 26.219999 | 27.02 | 22.886656 | 3,683,800 | 26.635 | 25.756685 | 27.040001 | 25.756685 | 26.044 | 25.5145 | 26.4324 | 0.71653 | 25.792518 | 25.827375 | 26.010592 | 1.460001 | 0.985776 | 0.94454 | 27.845139 | down | 25.792518 | 25.827375 | -0.034857 | -0.204851 | 0.169994 | 26.94756 | 24.081439 | 57.322716 | 25.795 | 26.23 | 26.202501 | 24.845001 | 30.52 |
RCL | 2012-01-11 | 27.23 | 28.76 | 27.190001 | 28.27 | 23.945438 | 4,764,200 | 27.8625 | 26.195843 | 28.76 | 26.195843 | 26.474 | 25.592 | 26.3898 | 0.911168 | 26.173669 | 26.00831 | 26.099196 | 1.74 | 1.039649 | 1.024086 | 24.902742 | up | 26.173669 | 26.00831 | 0.165359 | -0.130809 | 0.296168 | 27.414336 | 23.769663 | 63.033875 | 26.655 | 26.23 | 26.232501 | 24.845001 | 30.809999 |
RCL | 2012-01-12 | 28.190001 | 29.66 | 27.99 | 29.52 | 25.004217 | 7,144,100 | 28.84 | 27.029171 | 29.66 | 27.029171 | 27.178 | 25.7595 | 26.3858 | 1.263002 | 26.688489 | 26.268436 | 26.233345 | 1.67 | 1.084674 | 1.088678 | 25.558967 | up | 26.688489 | 26.268436 | 0.420054 | -0.020637 | 0.44069 | 28.285504 | 23.233496 | 67.690229 | 27.175001 | 26.645 | 26.430001 | 24.845001 | 29.889999 |
RCL | 2012-01-13 | 28.68 | 29.02 | 28.530001 | 28.75 | 24.352005 | 4,417,600 | 28.745 | 27.934586 | 29.02 | 27.934586 | 27.828 | 25.9505 | 26.4154 | 1.411116 | 27.005645 | 26.452255 | 26.332038 | 0.989999 | 1.077912 | 1.07881 | 25.558967 | up | 27.005645 | 26.452255 | 0.55339 | 0.094169 | 0.459221 | 28.772731 | 23.128268 | 62.470117 | 27.53 | 26.645 | 26.267501 | 24.845001 | 28.75 |
RCL | 2012-01-17 | 26.85 | 28.059999 | 26.719999 | 26.969999 | 22.844303 | 12,324,000 | 27.149999 | 28.339793 | 28.339793 | 26.719999 | 28.106 | 26.0245 | 26.3898 | 1.424439 | 27.000161 | 26.490607 | 26.357056 | 2.030001 | 1.145918 | 1.173929 | 25.558967 | up | 27.000161 | 26.490607 | 0.509554 | 0.177246 | 0.332308 | 28.873378 | 23.175622 | 52.408462 | 27.53 | 26.645 | 26.032501 | 24.845001 | 29.07 |
RCL | 2012-01-18 | 27.559999 | 27.84 | 27.299999 | 27.68 | 23.445696 | 3,849,600 | 27.595 | 27.744896 | 27.84 | 27.299999 | 28.238 | 26.1105 | 26.3598 | 1.471485 | 27.104751 | 26.57871 | 26.408936 | 0.870001 | 1.12621 | 1.143536 | 25.558967 | up | 27.104751 | 26.57871 | 0.526042 | 0.247005 | 0.279037 | 29.05347 | 23.16753 | 55.48808 | 27.53 | 26.645 | 26.4175 | 24.845001 | 28.49 |
RCL | 2012-01-19 | 28.02 | 28.32 | 27.809999 | 27.950001 | 23.674395 | 2,367,800 | 28.025 | 27.669948 | 28.32 | 27.669948 | 28.174 | 26.2765 | 26.3426 | 1.4829 | 27.23479 | 26.680287 | 26.46937 | 0.64 | 1.09148 | 1.093183 | 25.558967 | up | 27.23479 | 26.680287 | 0.554503 | 0.308505 | 0.245998 | 29.2423 | 23.3107 | 56.637226 | 27.53 | 26.645 | 26.4625 | 24.845001 | 28.07 |
RCL | 2012-01-20 | 27.85 | 28.110001 | 27.49 | 28.030001 | 23.742149 | 2,658,200 | 27.870001 | 27.847474 | 28.110001 | 27.49 | 27.876 | 26.446 | 26.3214 | 1.479738 | 27.35713 | 26.780266 | 26.530571 | 0.620001 | 1.057803 | 1.045864 | 25.558967 | up | 27.35713 | 26.780266 | 0.576864 | 0.362176 | 0.214688 | 29.405477 | 23.486523 | 56.991519 | 27.555001 | 26.645 | 26.7925 | 24.845001 | 28.059999 |
RCL | 2012-01-23 | 28.42 | 28.700001 | 28.040001 | 28.33 | 23.996256 | 3,224,000 | 28.372501 | 27.858737 | 28.700001 | 27.858737 | 27.792 | 26.6435 | 26.3102 | 1.452835 | 27.506802 | 26.895061 | 26.601137 | 0.67 | 1.030103 | 1.008278 | 25.558967 | up | 27.506802 | 26.895061 | 0.611741 | 0.412089 | 0.199652 | 29.54917 | 23.73783 | 58.365293 | 27.94 | 26.645 | 26.7925 | 24.845001 | 28.49 |
RCL | 2012-01-24 | 27.99 | 28.690001 | 27.74 | 28.66 | 24.27578 | 3,234,200 | 28.27 | 28.115619 | 28.690001 | 27.74 | 28.13 | 26.8215 | 26.3516 | 1.471735 | 27.684217 | 27.025797 | 26.681877 | 0.950001 | 1.024382 | 1.00245 | 25.558967 | up | 27.684217 | 27.025797 | 0.65842 | 0.461356 | 0.197065 | 29.76497 | 23.878031 | 59.883271 | 28.19 | 26.645 | 26.465 | 24.845001 | 28.200001 |
RCL | 2012-01-25 | 28.48 | 28.51 | 27.940001 | 28.110001 | 23.80991 | 3,207,100 | 28.260001 | 28.19281 | 28.51 | 27.940001 | 28.216001 | 26.943 | 26.3758 | 1.472842 | 27.749723 | 27.106108 | 26.737882 | 0.719999 | 1.00264 | 0.974205 | 25.558967 | up | 27.749723 | 27.106108 | 0.643614 | 0.497807 | 0.145807 | 29.888685 | 23.997316 | 56.205208 | 28.19 | 26.645 | 26.370001 | 24.845001 | 28.07 |
RCL | 2012-01-26 | 28.540001 | 28.58 | 27.450001 | 27.9 | 23.632036 | 4,149,900 | 28.117501 | 28.226405 | 28.58 | 27.450001 | 28.206 | 27.0505 | 26.3858 | 1.459587 | 27.772842 | 27.164915 | 26.783455 | 1.129999 | 1.011737 | 0.989784 | 25.558967 | up | 27.772842 | 27.164915 | 0.607927 | 0.519831 | 0.088096 | 29.969674 | 24.131326 | 54.820678 | 27.87 | 26.645 | 26.24 | 25.86 | 27.5 |
RCL | 2012-01-27 | 27.940001 | 28.16 | 27.459999 | 27.690001 | 23.454166 | 2,419,800 | 27.8125 | 28.171953 | 28.171953 | 27.459999 | 28.138 | 27.1965 | 26.3982 | 1.362263 | 27.760097 | 27.20381 | 26.819006 | 0.700001 | 0.98947 | 0.960806 | 25.558967 | up | 27.760097 | 27.20381 | 0.556287 | 0.527122 | 0.029164 | 29.921027 | 24.471974 | 53.403972 | 27.71 | 26.645 | 25.972501 | 25.86 | 26.639999 |
RCL | 2012-01-30 | 27.120001 | 27.27 | 26.82 | 27.18 | 23.022175 | 3,230,000 | 27.0975 | 27.992227 | 27.992227 | 26.82 | 27.908 | 27.2965 | 26.4102 | 1.277198 | 27.670852 | 27.202047 | 26.833162 | 0.870001 | 0.980937 | 0.951726 | 25.558967 | up | 27.670852 | 27.202047 | 0.468805 | 0.515459 | -0.046654 | 29.850896 | 24.742104 | 50.022985 | 27.760001 | 26.925001 | 25.6875 | 26.15 | 27.4 |
RCL | 2012-01-31 | 27.58 | 27.58 | 26.809999 | 27.18 | 23.022175 | 4,376,900 | 27.2875 | 27.544863 | 27.58 | 26.809999 | 27.612 | 27.417 | 26.4324 | 1.131683 | 27.595336 | 27.200414 | 26.846764 | 0.770001 | 0.96587 | 0.933553 | 25.558967 | up | 27.595336 | 27.200414 | 0.394922 | 0.491352 | -0.096429 | 29.680366 | 25.153634 | 50.022985 | 27.755 | 27.085 | 25.6875 | 26.760001 | 27.91 |
RCL | 2012-02-01 | 27.66 | 28.379999 | 27.610001 | 28.24 | 23.920027 | 4,156,500 | 27.9725 | 27.416182 | 28.379999 | 27.416182 | 27.638 | 27.534 | 26.4864 | 1.086658 | 27.694515 | 27.27742 | 26.9014 | 1.199999 | 0.982593 | 0.960198 | 25.558967 | up | 27.694515 | 27.27742 | 0.417095 | 0.4765 | -0.059405 | 29.707316 | 25.360684 | 56.640017 | 27.755 | 27.105 | 25.65 | 26.79 | 27.379999 |
RCL | 2012-02-02 | 26.620001 | 29.360001 | 26.540001 | 28.690001 | 24.301189 | 13,706,500 | 27.802501 | 27.694341 | 29.360001 | 26.540001 | 27.796 | 27.6625 | 26.5386 | 1.062331 | 27.847667 | 27.382056 | 26.971542 | 2.82 | 1.113837 | 1.146178 | 25.558967 | up | 27.847667 | 27.382056 | 0.465611 | 0.474322 | -0.008711 | 29.787161 | 25.537839 | 59.114876 | 27.950001 | 27.105 | 25.65 | 26.970001 | 28.209999 |
RCL | 2012-02-03 | 29.120001 | 30.780001 | 29.059999 | 30.59 | 25.910542 | 5,855,400 | 29.8875 | 27.748421 | 30.780001 | 27.748421 | 28.376 | 27.892 | 26.631 | 1.174181 | 28.269564 | 27.619681 | 27.113442 | 2.09 | 1.183563 | 1.24056 | 26.198319 | up | 28.269564 | 27.619681 | 0.649883 | 0.509435 | 0.140448 | 30.240362 | 25.543638 | 67.539356 | 28.660001 | 27.665 | 25.4775 | 26.970001 | 29.17 |
RCL | 2012-02-06 | 30.18 | 30.790001 | 30.16 | 30.559999 | 25.885126 | 2,803,700 | 30.4225 | 28.817961 | 30.790001 | 28.817961 | 29.052 | 28.145 | 26.7272 | 1.176786 | 28.621939 | 27.837483 | 27.248601 | 0.630001 | 1.144022 | 1.179504 | 26.936488 | up | 28.621939 | 27.837483 | 0.784456 | 0.564439 | 0.220017 | 30.498573 | 25.791427 | 67.303535 | 28.665001 | 27.67 | 25.4775 | 26.970001 | 29.01 |
RCL | 2012-02-07 | 30.34 | 31.469999 | 30.16 | 31.07 | 26.317108 | 3,999,600 | 30.76 | 29.62023 | 31.469999 | 29.62023 | 29.83 | 28.4195 | 26.8754 | 1.187237 | 28.998564 | 28.076928 | 27.39846 | 1.309999 | 1.155878 | 1.192554 | 27.237338 | up | 28.998564 | 28.076928 | 0.921635 | 0.635878 | 0.285757 | 30.793974 | 26.045027 | 69.267968 | 29.005 | 28.08 | 25.4775 | 26.970001 | 29.93 |
RCL | 2012-02-08 | 31.24 | 31.959999 | 31.17 | 31.52 | 26.698275 | 3,418,400 | 31.4725 | 30.190115 | 31.959999 | 30.190115 | 30.486 | 28.6445 | 27.042 | 1.326314 | 29.386477 | 28.331971 | 27.560089 | 0.889999 | 1.136887 | 1.162298 | 28.078105 | up | 29.386477 | 28.331971 | 1.054506 | 0.719604 | 0.334902 | 31.297129 | 25.991871 | 70.927714 | 29.25 | 28.68 | 25.4775 | 26.970001 | 30.58 |
RCL | 2012-02-09 | 31.67 | 31.790001 | 30.950001 | 31.52 | 26.698275 | 2,937,000 | 31.482501 | 30.831307 | 31.790001 | 30.831307 | 31.052 | 28.807 | 27.1746 | 1.469393 | 29.714711 | 28.568121 | 27.71538 | 0.84 | 1.11568 | 1.130068 | 28.078105 | up | 29.714711 | 28.568121 | 1.14659 | 0.805001 | 0.341589 | 31.745787 | 25.868214 | 70.927714 | 29.25 | 28.68 | 25.46 | 26.970001 | 30.540001 |
RCL | 2012-02-10 | 30.98 | 31.15 | 30.67 | 30.870001 | 26.147699 | 1,675,700 | 30.9175 | 31.156904 | 31.156904 | 30.67 | 31.108 | 28.8745 | 27.291 | 1.533481 | 29.892448 | 28.738631 | 27.83909 | 0.85 | 1.096703 | 1.102062 | 28.078105 | up | 29.892448 | 28.738631 | 1.153818 | 0.874764 | 0.279053 | 31.941461 | 25.807539 | 65.043061 | 29.25 | 28.68 | 25.77 | 26.970001 | 30.32 |
RCL | 2012-02-13 | 30.889999 | 31.1 | 30.290001 | 30.65 | 25.961359 | 2,821,400 | 30.7325 | 31.037202 | 31.1 | 30.290001 | 31.126 | 28.9695 | 27.3498 | 1.583402 | 30.008995 | 28.880213 | 27.949322 | 0.809999 | 1.076224 | 1.072855 | 28.078105 | up | 30.008995 | 28.880213 | 1.128781 | 0.925568 | 0.203213 | 32.136305 | 25.802696 | 63.133808 | 29.25 | 28.68 | 25.85 | 26.970001 | 29.969999 |
RCL | 2012-02-14 | 30.299999 | 30.440001 | 29.639999 | 29.99 | 25.402313 | 3,119,400 | 30.0925 | 30.884851 | 30.884851 | 29.639999 | 30.91 | 29.1205 | 27.4054 | 1.525632 | 30.006072 | 28.96242 | 28.029349 | 1.010001 | 1.071494 | 1.06657 | 28.078105 | up | 30.006072 | 28.96242 | 1.043652 | 0.949185 | 0.094468 | 32.171764 | 26.069237 | 57.665159 | 29.25 | 28.705 | 25.86 | 26.970001 | 29.41 |
RCL | 2012-02-15 | 30.049999 | 30.66 | 29.700001 | 29.92 | 25.343025 | 3,138,700 | 30.0825 | 30.488675 | 30.66 | 29.700001 | 30.59 | 29.2325 | 27.4546 | 1.496254 | 29.99283 | 29.033352 | 28.103492 | 0.959999 | 1.06353 | 1.055913 | 28.078105 | up | 29.99283 | 29.033352 | 0.959479 | 0.951243 | 0.008235 | 32.225009 | 26.239992 | 57.100229 | 30.509999 | 29.089999 | 25.86 | 26.970001 | 29.370001 |
RCL | 2012-02-16 | 29.879999 | 30.690001 | 29.709999 | 30.52 | 25.851244 | 1,746,000 | 30.2 | 30.285588 | 30.690001 | 29.709999 | 30.39 | 29.361 | 27.5008 | 1.490662 | 30.073933 | 29.143474 | 28.198257 | 0.980002 | 1.057564 | 1.048322 | 28.078105 | up | 30.073933 | 29.143474 | 0.93046 | 0.947087 | -0.016627 | 32.342323 | 26.379677 | 60.657981 | 30.799999 | 29.25 | 26.0125 | 26.970001 | 30.299999 |
RCL | 2012-02-17 | 30.809999 | 31.190001 | 30.440001 | 30.809999 | 26.096888 | 2,242,200 | 30.8125 | 30.242794 | 31.190001 | 30.242794 | 30.378 | 29.5 | 27.5634 | 1.489631 | 30.187174 | 29.26692 | 28.300678 | 0.75 | 1.035595 | 1.01849 | 28.078105 | up | 30.187174 | 29.26692 | 0.920254 | 0.94172 | -0.021466 | 32.479261 | 26.520739 | 62.285978 | 30.799999 | 29.25 | 26.4425 | 26.970001 | 30.15 |
RCL | 2012-02-21 | 30.709999 | 30.879999 | 29.75 | 29.889999 | 25.317617 | 3,521,400 | 30.307499 | 30.527647 | 30.879999 | 29.75 | 30.226 | 29.578 | 27.6124 | 1.465794 | 30.141455 | 29.313074 | 28.363004 | 1.129999 | 1.042338 | 1.029641 | 28.078105 | up | 30.141455 | 29.313074 | 0.828381 | 0.919052 | -0.090671 | 32.509589 | 26.646411 | 54.570998 | 30.799999 | 29.25 | 26.91 | 26.970001 | 29.65 |
RCL | 2012-02-22 | 29.790001 | 29.940001 | 28.709999 | 28.75 | 24.352005 | 3,392,900 | 29.2975 | 30.417573 | 30.417573 | 28.709999 | 29.978 | 29.5825 | 27.6628 | 1.462963 | 29.927385 | 29.271365 | 28.378181 | 1.230002 | 1.055743 | 1.049677 | 28.078105 | up | 29.927385 | 29.271365 | 0.65602 | 0.866446 | -0.210426 | 32.508426 | 26.656574 | 46.830413 | 30.25 | 29.25 | 27.0875 | 26.645001 | 29.309999 |
RCL | 2012-02-23 | 28.879999 | 29.200001 | 28.6 | 29.07 | 24.623055 | 3,190,600 | 28.9375 | 29.857537 | 29.857537 | 28.6 | 29.808 | 29.6305 | 27.7034 | 1.427425 | 29.79548 | 29.256449 | 28.405311 | 0.600001 | 1.02319 | 1.004709 | 28.078105 | up | 29.79548 | 29.256449 | 0.539031 | 0.800963 | -0.261932 | 32.48535 | 26.77565 | 49.016521 | 29.895001 | 29.25 | 27.0875 | 26.305001 | 29.43 |
RCL | 2012-02-24 | 28.799999 | 28.99 | 28.389999 | 28.49 | 24.131781 | 2,927,000 | 28.6675 | 29.397518 | 29.397518 | 28.389999 | 29.402 | 29.66 | 27.7388 | 1.395519 | 29.594637 | 29.199675 | 28.408632 | 0.680001 | 0.998676 | 0.972238 | 28.078105 | up | 29.594637 | 29.199675 | 0.394962 | 0.719763 | -0.324801 | 32.451038 | 26.868962 | 45.374962 | 29.79 | 29.25 | 27.0875 | 26.305001 | 29.129999 |
RCL | 2012-02-27 | 27.92 | 28.26 | 27.719999 | 28.07 | 23.859777 | 4,826,200 | 27.9925 | 29.032509 | 29.032509 | 27.719999 | 28.854 | 29.679 | 27.7768 | 1.369633 | 29.360077 | 29.115995 | 28.395352 | 0.770001 | 0.982342 | 0.952015 | 30.846043 | down | 29.360077 | 29.115995 | 0.244082 | 0.624626 | -0.380545 | 32.418265 | 26.939735 | 42.89007 | 29.455 | 29.25 | 27.0875 | 26.305001 | 28.84 |
RCL | 2012-02-28 | 27.75 | 28.52 | 27.73 | 28.059999 | 23.851284 | 4,437,100 | 28.015 | 28.512504 | 28.52 | 27.73 | 28.488 | 29.723 | 27.8394 | 1.297354 | 29.160065 | 29.037773 | 28.382201 | 0.79 | 0.968604 | 0.935813 | 30.846043 | down | 29.160065 | 29.037773 | 0.122292 | 0.524159 | -0.401868 | 32.317708 | 27.128292 | 42.829923 | 29.455 | 29.25 | 27.1 | 26.305001 | 28.030001 |
RCL | 2012-02-29 | 28.370001 | 29.18 | 28.190001 | 28.49 | 24.216785 | 4,916,700 | 28.557501 | 28.263752 | 29.18 | 28.190001 | 28.436 | 29.7885 | 27.8994 | 1.19091 | 29.056978 | 28.997198 | 28.386429 | 1.120001 | 0.979418 | 0.954232 | 30.846043 | down | 29.056978 | 28.997198 | 0.059781 | 0.431284 | -0.371503 | 32.170319 | 27.40668 | 46.315843 | 29.455 | 29.25 | 27.2925 | 26.305001 | 27.889999 |
RCL | 2012-03-01 | 28.83 | 29.030001 | 27.83 | 28.200001 | 23.970282 | 3,218,200 | 28.472501 | 28.410626 | 29.030001 | 27.83 | 28.262 | 29.7865 | 27.9442 | 1.193677 | 28.925136 | 28.938146 | 28.379118 | 1.200001 | 0.995174 | 0.978809 | 30.846043 | down | 28.925136 | 28.938146 | -0.01301 | 0.342425 | -0.355435 | 32.173855 | 27.399145 | 44.351711 | 29.455 | 29.25 | 27.4175 | 26.305001 | 28.07 |
RCL | 2012-03-02 | 28.07 | 28.700001 | 27.99 | 28.07 | 23.859777 | 2,434,200 | 28.2075 | 28.441563 | 28.700001 | 27.99 | 28.178 | 29.7555 | 28.013 | 1.231116 | 28.793576 | 28.873839 | 28.366995 | 0.710001 | 0.974804 | 0.951928 | 30.846043 | down | 28.793576 | 28.873839 | -0.080263 | 0.257887 | -0.33815 | 32.217732 | 27.293268 | 43.461926 | 29.299999 | 29.25 | 27.4175 | 26.305001 | 26.719999 |
RCL | 2012-03-05 | 27.84 | 27.889999 | 27.09 | 27.5 | 23.375269 | 2,504,600 | 27.58 | 28.324532 | 28.324532 | 27.09 | 28.064 | 29.601 | 28.0702 | 1.312105 | 28.594564 | 28.772073 | 28.332996 | 0.98 | 0.975175 | 0.954735 | 30.354205 | down | 28.594564 | 28.772073 | -0.177509 | 0.170808 | -0.348317 | 32.22521 | 26.97679 | 39.701046 | 28.515001 | 29.25 | 27.2575 | 26.305001 | 27.110001 |
RCL | 2012-03-06 | 26.74 | 26.91 | 26.48 | 26.639999 | 22.644266 | 3,771,000 | 26.6925 | 27.952266 | 27.952266 | 26.48 | 27.78 | 29.405 | 28.1154 | 1.447144 | 28.293862 | 28.614142 | 28.266604 | 1.02 | 0.978377 | 0.961262 | 29.578785 | down | 28.293862 | 28.614142 | -0.32028 | 0.072591 | -0.39287 | 32.299288 | 26.510711 | 34.80712 | 27.840001 | 29.22 | 27.1775 | 26.305001 | 27.73 |
RCL | 2012-03-07 | 26.950001 | 27.549999 | 26.9 | 27.4 | 23.290268 | 2,753,500 | 27.2 | 27.322383 | 27.549999 | 26.9 | 27.562 | 29.2215 | 28.1614 | 1.457551 | 28.156345 | 28.524205 | 28.232619 | 0.91 | 0.973493 | 0.956136 | 29.578785 | down | 28.156345 | 28.524205 | -0.36786 | -0.0155 | -0.352361 | 32.136602 | 26.306397 | 41.652218 | 27.83 | 29.22 | 27.342501 | 26.305001 | 27.299999 |
RCL | 2012-03-08 | 27.59 | 28.139999 | 27.559999 | 27.91 | 23.723783 | 3,606,000 | 27.8 | 27.261191 | 28.139999 | 27.261191 | 27.504 | 29.041 | 28.206 | 1.379359 | 28.118446 | 28.478709 | 28.219967 | 0.739999 | 0.956815 | 0.934522 | 29.578785 | down | 28.118446 | 28.478709 | -0.360263 | -0.084452 | -0.275811 | 31.799718 | 26.282282 | 45.767326 | 27.83 | 29.22 | 27.42 | 26.305001 | 26.959999 |
RCL | 2012-03-09 | 28.280001 | 28.879999 | 27.110001 | 27.379999 | 23.273268 | 6,698,300 | 27.9125 | 27.530595 | 28.879999 | 27.110001 | 27.366 | 28.834 | 28.2386 | 1.295874 | 28.004838 | 28.397323 | 28.187027 | 1.769998 | 1.014899 | 1.018069 | 29.578785 | down | 28.004838 | 28.397323 | -0.392484 | -0.146059 | -0.246426 | 31.425747 | 26.242252 | 42.419137 | 27.83 | 29.22 | 27.43 | 26.305001 | 27.66 |
RCL | 2012-03-12 | 27.870001 | 28.35 | 27.68 | 28.209999 | 23.978785 | 4,376,600 | 28.0275 | 27.721548 | 28.35 | 27.68 | 27.507999 | 28.701 | 28.3074 | 1.209541 | 28.036402 | 28.383447 | 28.187928 | 0.970001 | 1.011692 | 1.013263 | 29.578785 | down | 28.036402 | 28.383447 | -0.347045 | -0.186256 | -0.160789 | 31.120081 | 26.281919 | 48.743145 | 27.83 | 29.22 | 27.5275 | 26.305001 | 27.709999 |
RCL | 2012-03-13 | 28.370001 | 29.200001 | 28.370001 | 29.17 | 24.794792 | 3,435,600 | 28.777501 | 27.874524 | 29.200001 | 27.874524 | 28.014 | 28.627 | 28.3872 | 1.126443 | 28.210801 | 28.44171 | 28.226441 | 0.990002 | 1.010143 | 1.010937 | 29.578785 | down | 28.210801 | 28.44171 | -0.230909 | -0.195186 | -0.035722 | 30.879887 | 26.374113 | 54.911362 | 27.840001 | 29.22 | 28.162501 | 26.865001 | 28.870001 |
RCL | 2012-03-14 | 29.030001 | 29.360001 | 28.85 | 29.01 | 24.658789 | 2,524,200 | 29.062501 | 28.326012 | 29.360001 | 28.326012 | 28.336 | 28.578 | 28.472 | 1.084569 | 28.333755 | 28.483806 | 28.257169 | 0.510001 | 0.974419 | 0.960843 | 29.578785 | down | 28.333755 | 28.483806 | -0.150051 | -0.186159 | 0.036109 | 30.747138 | 26.408861 | 53.750389 | 27.920001 | 29.22 | 28.167501 | 26.870001 | 26.92 |
RCL | 2012-03-15 | 29.200001 | 30.01 | 28.98 | 29.93 | 25.440794 | 4,005,300 | 29.53 | 28.694256 | 30.01 | 28.694256 | 28.74 | 28.5785 | 28.5526 | 1.085223 | 28.579331 | 28.590931 | 28.32277 | 1.03 | 0.978389 | 0.967759 | 26.591724 | up | 28.579331 | 28.590931 | -0.0116 | -0.151247 | 0.139648 | 30.748945 | 26.408054 | 59.104507 | 28.245 | 29.22 | 28.5425 | 27.21 | 26.030001 |
RCL | 2012-03-16 | 30.08 | 30.709999 | 29.969999 | 30.58 | 25.993305 | 4,640,200 | 30.335 | 29.112128 | 30.709999 | 29.112128 | 29.38 | 28.5815 | 28.6418 | 1.09094 | 28.887126 | 28.73827 | 28.411289 | 0.779999 | 0.964218 | 0.948983 | 27.493051 | up | 28.887126 | 28.73827 | 0.148857 | -0.091227 | 0.240083 | 30.76338 | 26.39962 | 62.415085 | 28.595 | 29.135001 | 28.965 | 27.455 | 26.059999 |
RCL | 2012-03-19 | 30.41 | 30.940001 | 30.35 | 30.540001 | 25.959303 | 2,382,800 | 30.560001 | 29.723564 | 30.940001 | 29.723564 | 29.846 | 28.568 | 28.7326 | 1.063231 | 29.141415 | 28.871731 | 28.494768 | 0.590001 | 0.937488 | 0.913085 | 27.905747 | up | 29.141415 | 28.871731 | 0.269684 | -0.019045 | 0.288728 | 30.694461 | 26.441539 | 62.082031 | 28.920001 | 28.835001 | 28.965 | 27.455 | 26.83 |
RCL | 2012-03-20 | 30.01 | 30.620001 | 29.92 | 30.32 | 25.772306 | 2,265,100 | 30.2175 | 30.141782 | 30.620001 | 29.92 | 30.076 | 28.5895 | 28.829 | 1.095236 | 29.322736 | 28.97901 | 28.566345 | 0.700001 | 0.920525 | 0.891776 | 27.905747 | up | 29.322736 | 28.97901 | 0.343725 | 0.053509 | 0.290216 | 30.779972 | 26.399027 | 60.179915 | 29.025001 | 28.835001 | 28.965 | 27.794999 | 27.700001 |
RCL | 2012-03-21 | 30.17 | 30.52 | 29.959999 | 29.969999 | 25.474794 | 2,043,500 | 30.155 | 30.179641 | 30.52 | 29.959999 | 30.268 | 28.6505 | 28.9168 | 1.137793 | 29.422315 | 29.052417 | 28.621391 | 0.560001 | 0.894773 | 0.858599 | 27.905747 | up | 29.422315 | 29.052417 | 0.369898 | 0.116787 | 0.253111 | 30.926087 | 26.374913 | 57.178454 | 29.025001 | 28.835001 | 28.965 | 27.794999 | 27.99 |
RCL | 2012-03-22 | 29.719999 | 29.93 | 29.24 | 29.41 | 24.998789 | 2,878,800 | 29.575 | 30.16732 | 30.16732 | 29.24 | 30.164 | 28.6675 | 28.9646 | 1.146895 | 29.42042 | 29.078905 | 28.652317 | 0.729999 | 0.883004 | 0.845739 | 27.905747 | up | 29.42042 | 29.078905 | 0.341516 | 0.161733 | 0.179783 | 30.961289 | 26.37371 | 52.653531 | 29.310001 | 28.835001 | 28.9775 | 27.794999 | 27.370001 |
RCL | 2012-03-23 | 29.379999 | 29.469999 | 28.9 | 29.370001 | 24.964794 | 1,735,300 | 29.28 | 29.87116 | 29.87116 | 28.9 | 29.922 | 28.7115 | 28.9866 | 1.156566 | 29.412663 | 29.100467 | 28.680461 | 0.569999 | 0.860646 | 0.818165 | 27.905747 | up | 29.412663 | 29.100467 | 0.312196 | 0.191825 | 0.120371 | 31.024632 | 26.398367 | 52.334952 | 29.655001 | 28.835001 | 29.799999 | 27.794999 | 28.030001 |
RCL | 2012-03-26 | 29.950001 | 30.4 | 29.950001 | 30.299999 | 25.755299 | 2,383,000 | 30.15 | 29.57558 | 30.4 | 29.57558 | 29.874 | 28.823 | 29.0022 | 1.19821 | 29.549176 | 29.189321 | 28.743972 | 1.029999 | 0.872743 | 0.839348 | 27.905747 | up | 29.549176 | 29.189321 | 0.359855 | 0.225431 | 0.134424 | 31.219419 | 26.42658 | 58.606057 | 29.895001 | 28.835001 | 30.025 | 27.794999 | 27.969999 |
RCL | 2012-03-27 | 30.27 | 30.5 | 30.040001 | 30.15 | 25.6278 | 1,884,700 | 30.24 | 29.86279 | 30.5 | 29.86279 | 29.84 | 28.9275 | 29.0302 | 1.219119 | 29.641611 | 29.260483 | 28.799111 | 0.459999 | 0.843261 | 0.801413 | 27.905747 | up | 29.641611 | 29.260483 | 0.381128 | 0.256571 | 0.124557 | 31.365738 | 26.489261 | 57.296681 | 29.920001 | 28.710001 | 30.025 | 27.794999 | 27.51 |
RCL | 2012-03-28 | 29.860001 | 30.219999 | 29.290001 | 29.65 | 25.202797 | 2,284,400 | 29.755 | 30.051395 | 30.219999 | 29.290001 | 29.776 | 28.9855 | 29.0838 | 1.22479 | 29.642901 | 29.289336 | 28.832479 | 0.929998 | 0.849457 | 0.814272 | 27.905747 | up | 29.642901 | 29.289336 | 0.353566 | 0.27597 | 0.077596 | 31.43508 | 26.53592 | 53.042532 | 29.920001 | 28.710001 | 30.025 | 27.794999 | 26.83 |
RCL | 2012-03-29 | 29.15 | 29.379999 | 28.530001 | 29.309999 | 24.913795 | 2,399,700 | 29.0925 | 29.903198 | 29.903198 | 28.530001 | 29.756 | 29.041 | 29.1164 | 1.212409 | 29.591686 | 29.290867 | 28.851205 | 1.119999 | 0.868781 | 0.844844 | 27.905747 | up | 29.591686 | 29.290867 | 0.300819 | 0.28094 | 0.01988 | 31.465818 | 26.616181 | 50.307212 | 29.735001 | 28.710001 | 29.75 | 27.794999 | 26.959999 |
RCL | 2012-03-30 | 29.51 | 29.610001 | 28.98 | 29.43 | 25.015791 | 2,335,800 | 29.3825 | 29.497849 | 29.610001 | 28.98 | 29.768 | 29.109 | 29.146 | 1.193067 | 29.566811 | 29.301173 | 28.873903 | 0.630001 | 0.851725 | 0.82336 | 27.905747 | up | 29.566811 | 29.301173 | 0.265638 | 0.277879 | -0.012241 | 31.495135 | 26.722865 | 51.262504 | 29.575001 | 28.710001 | 29.5725 | 27.794999 | 26.77 |
RCL | 2012-04-02 | 29.34 | 29.450001 | 28.98 | 29.129999 | 24.760792 | 1,884,300 | 29.225 | 29.440174 | 29.450001 | 28.98 | 29.534 | 29.1905 | 29.168 | 1.131452 | 29.499609 | 29.288493 | 28.883946 | 0.470001 | 0.824459 | 0.788024 | 27.905747 | up | 29.499609 | 29.288493 | 0.211116 | 0.264527 | -0.053411 | 31.453404 | 26.927595 | 48.739893 | 29.525001 | 28.710001 | 29.52 | 27.794999 | 26.110001 |
RCL | 2012-04-03 | 29.16 | 29.4 | 28.73 | 28.84 | 24.514284 | 2,043,300 | 29.0325 | 29.332587 | 29.4 | 28.73 | 29.272 | 29.3005 | 29.1782 | 0.965164 | 29.398131 | 29.255271 | 28.882223 | 0.67 | 0.813426 | 0.776222 | 27.905747 | up | 29.398131 | 29.255271 | 0.142859 | 0.240193 | -0.097334 | 31.230828 | 27.370171 | 46.364713 | 29.515001 | 28.710001 | 29.3525 | 27.794999 | 26.139999 |
RCL | 2012-04-04 | 28.360001 | 28.52 | 27.969999 | 28.030001 | 23.825781 | 2,907,500 | 28.22 | 29.182544 | 29.182544 | 27.969999 | 28.948 | 29.332 | 29.1656 | 0.90849 | 29.187649 | 29.164511 | 28.848802 | 0.870001 | 0.817467 | 0.7856 | 27.905747 | up | 29.187649 | 29.164511 | 0.023139 | 0.196782 | -0.173644 | 31.14898 | 27.51502 | 40.437281 | 29.235 | 28.710001 | 29.3525 | 27.794999 | 26.059999 |
RCL | 2012-04-05 | 27.83 | 28.1 | 27.690001 | 27.889999 | 23.706776 | 1,714,100 | 27.8775 | 28.701272 | 28.701272 | 27.690001 | 28.664 | 29.331 | 29.1612 | 0.910147 | 28.988011 | 29.070102 | 28.811202 | 0.409999 | 0.788363 | 0.74804 | 30.139119 | down | 28.988011 | 29.070102 | -0.082092 | 0.141007 | -0.223099 | 31.151294 | 27.510706 | 39.497381 | 29.095001 | 28.710001 | 29.3525 | 27.794999 | 25.48 |
RCL | 2012-04-09 | 27.52 | 28.16 | 27.25 | 28.07 | 23.859777 | 1,714,400 | 27.75 | 28.289386 | 28.289386 | 27.25 | 28.392 | 29.3655 | 29.1646 | 0.842893 | 28.846778 | 28.996021 | 28.782135 | 0.91 | 0.797051 | 0.764236 | 29.997707 | down | 28.846778 | 28.996021 | -0.149242 | 0.082958 | -0.2322 | 31.051285 | 27.679714 | 41.383819 | 28.875 | 28.710001 | 29.3525 | 27.794999 | 25.540001 |
RCL | 2012-04-10 | 27.719999 | 27.83 | 26.5 | 26.719999 | 22.712263 | 3,750,900 | 27.1925 | 28.019693 | 28.019693 | 26.5 | 27.91 | 29.291 | 29.1452 | 1.001351 | 28.519582 | 28.827427 | 28.701267 | 1.57 | 0.852262 | 0.844812 | 29.699436 | down | 28.519582 | 28.827427 | -0.307845 | 0.004797 | -0.312642 | 31.293702 | 27.288297 | 33.058583 | 28.36 | 28.710001 | 29.275 | 27.794999 | 25.02 |
RCL | 2012-04-11 | 27.379999 | 27.73 | 27 | 27.110001 | 23.043766 | 2,784,200 | 27.305 | 27.606096 | 27.73 | 27 | 27.564 | 29.188 | 29.1438 | 1.114057 | 28.302723 | 28.70021 | 28.638865 | 1.010001 | 0.863529 | 0.861331 | 29.699436 | down | 28.302723 | 28.70021 | -0.397487 | -0.07566 | -0.321827 | 31.416113 | 26.959887 | 37.001466 | 28.055001 | 28.710001 | 28.8825 | 27.794999 | 24.139999 |
RCL | 2012-04-12 | 27.200001 | 28.120001 | 27.08 | 27.73 | 23.570774 | 2,146,500 | 27.532501 | 27.455548 | 28.120001 | 27.08 | 27.504 | 29.124 | 29.1548 | 1.160614 | 28.214612 | 28.628342 | 28.603223 | 1.040001 | 0.876134 | 0.879198 | 29.699436 | down | 28.214612 | 28.628342 | -0.413731 | -0.143274 | -0.270457 | 31.445228 | 26.802772 | 42.772246 | 28.055001 | 28.720001 | 28.53 | 27.794999 | 23.459999 |
RCL | 2012-04-13 | 27.629999 | 27.73 | 27.200001 | 27.299999 | 23.205269 | 1,757,700 | 27.465 | 27.494024 | 27.73 | 27.200001 | 27.386 | 28.9925 | 29.136 | 1.212327 | 28.073902 | 28.529947 | 28.552116 | 0.529999 | 0.85141 | 0.844278 | 29.699436 | down | 28.073902 | 28.529947 | -0.456045 | -0.205828 | -0.250216 | 31.417153 | 26.567847 | 40.033269 | 27.975001 | 28.720001 | 28.525 | 28.075 | 24.27 |
RCL | 2012-04-16 | 27.299999 | 27.49 | 26.65 | 26.959999 | 22.916269 | 2,234,300 | 27.1 | 27.479512 | 27.49 | 26.65 | 27.164 | 28.8115 | 29.1014 | 1.232897 | 27.902532 | 28.413654 | 28.48968 | 0.84 | 0.850595 | 0.84385 | 29.601551 | down | 27.902532 | 28.413654 | -0.511122 | -0.266887 | -0.244235 | 31.277294 | 26.345706 | 37.963208 | 27.95 | 28.720001 | 28.525 | 28.235 | 24.43 |
RCL | 2012-04-17 | 27.43 | 27.719999 | 27.299999 | 27.66 | 23.511274 | 1,390,000 | 27.5275 | 27.289756 | 27.719999 | 27.289756 | 27.352 | 28.6675 | 29.0428 | 1.187748 | 27.86522 | 28.357828 | 28.457144 | 0.76 | 0.844124 | 0.835465 | 29.601551 | down | 27.86522 | 28.357828 | -0.492608 | -0.312031 | -0.180577 | 31.042996 | 26.292003 | 44.344053 | 27.51 | 28.720001 | 28.525 | 28.254999 | 24.799999 |
RCL | 2012-04-18 | 27.450001 | 27.76 | 27.43 | 27.709999 | 23.553776 | 1,733,500 | 27.5875 | 27.408628 | 27.76 | 27.408628 | 27.471999 | 28.537 | 28.9858 | 1.139012 | 27.84134 | 28.309841 | 28.427844 | 0.33 | 0.807401 | 0.784919 | 29.601551 | down | 27.84134 | 28.309841 | -0.468501 | -0.343325 | -0.125176 | 30.815024 | 26.258976 | 44.780936 | 27.33 | 28.720001 | 28.525 | 28.254999 | 24.309999 |
RCL | 2012-04-19 | 27.809999 | 28.870001 | 27.780001 | 28.870001 | 24.539787 | 5,989,900 | 28.332501 | 27.498064 | 28.870001 | 27.498064 | 27.7 | 28.482 | 28.9418 | 1.091752 | 27.999595 | 28.351334 | 28.445183 | 1.160002 | 0.832587 | 0.822427 | 29.601551 | down | 27.999595 | 28.351334 | -0.351739 | -0.345008 | -0.006731 | 30.665504 | 26.298496 | 53.835089 | 27.685001 | 28.720001 | 28.53 | 28.254999 | 24.42 |
RCL | 2012-04-20 | 28.35 | 28.860001 | 26.530001 | 26.92 | 22.882271 | 8,843,100 | 27.665001 | 27.915282 | 28.860001 | 26.530001 | 27.624 | 28.3575 | 28.8498 | 1.121915 | 27.833504 | 28.245309 | 28.385372 | 2.34 | 0.940259 | 0.974184 | 29.601551 | down | 27.833504 | 28.245309 | -0.411806 | -0.358367 | -0.053438 | 30.60133 | 26.11367 | 41.512577 | 27.685001 | 28.720001 | 28.57 | 28.254999 | 24.77 |
RCL | 2012-04-23 | 26.49 | 26.5 | 25.77 | 26.030001 | 22.125755 | 4,036,600 | 26.1975 | 27.790141 | 27.790141 | 25.77 | 27.438 | 28.1905 | 28.74 | 1.208511 | 27.556042 | 28.081212 | 28.293005 | 1.15 | 0.95524 | 0.991766 | 29.110298 | down | 27.556042 | 28.081212 | -0.525171 | -0.391728 | -0.133443 | 30.607522 | 25.773477 | 37.314497 | 27.320001 | 28.355001 | 28.7325 | 28.325 | 24.059999 |
RCL | 2012-04-24 | 25.959999 | 26.450001 | 25.76 | 26.059999 | 22.15126 | 3,041,100 | 26.0575 | 26.993821 | 26.993821 | 25.76 | 27.118 | 27.9785 | 28.6438 | 1.190746 | 27.325881 | 27.931493 | 28.205436 | 0.690001 | 0.936295 | 0.961589 | 28.989769 | down | 27.325881 | 27.931493 | -0.605612 | -0.434505 | -0.171107 | 30.359992 | 25.597007 | 37.54376 | 27.315001 | 28.350001 | 28.865 | 28.68 | 23.549999 |
RCL | 2012-04-25 | 26.469999 | 26.85 | 26.299999 | 26.83 | 22.805771 | 3,238,800 | 26.6125 | 26.52566 | 26.85 | 26.299999 | 26.942 | 27.8125 | 28.5674 | 1.100052 | 27.249592 | 27.849901 | 28.151497 | 0.790001 | 0.925845 | 0.944431 | 28.989769 | down | 27.249592 | 27.849901 | -0.600309 | -0.467666 | -0.132643 | 30.012604 | 25.612396 | 43.278319 | 27.315001 | 28.190001 | 28.877501 | 28.68 | 22.530001 |
RCL | 2012-04-26 | 26.559999 | 27.75 | 26.559999 | 27.700001 | 23.545273 | 2,643,900 | 27.1425 | 26.56908 | 27.75 | 26.559999 | 26.708 | 27.715 | 28.5216 | 1.011468 | 27.318886 | 27.838797 | 28.133791 | 1.190001 | 0.944713 | 0.968988 | 28.989769 | down | 27.318886 | 27.838797 | -0.519912 | -0.478115 | -0.041797 | 29.737937 | 25.692063 | 48.978522 | 27.315001 | 28.14 | 28.930001 | 28.68 | 22.459999 |
RCL | 2012-04-27 | 27.82 | 28.35 | 27.82 | 27.99 | 23.79178 | 3,403,400 | 27.995 | 26.85579 | 28.35 | 26.85579 | 26.922 | 27.649 | 28.483 | 0.942639 | 27.422134 | 27.849997 | 28.128153 | 0.649999 | 0.923662 | 0.937089 | 28.989769 | down | 27.422134 | 27.849997 | -0.427863 | -0.468064 | 0.040201 | 29.534277 | 25.763723 | 50.75502 | 27.315001 | 28.13 | 28.930001 | 28.68 | 22.75 |
RCL | 2012-04-30 | 27.889999 | 27.92 | 27.280001 | 27.370001 | 23.264771 | 2,404,700 | 27.615 | 27.425395 | 27.92 | 27.280001 | 27.19 | 27.546 | 28.42 | 0.845312 | 27.414113 | 27.814442 | 28.098421 | 0.709999 | 0.908401 | 0.91438 | 28.989769 | down | 27.414113 | 27.814442 | -0.400329 | -0.454517 | 0.054189 | 29.236623 | 25.855377 | 46.988162 | 27.315001 | 28.13 | 29.072501 | 28.705 | 23.860001 |
RCL | 2012-05-01 | 27.360001 | 28.309999 | 27.360001 | 28.030001 | 23.825781 | 1,711,200 | 27.765001 | 27.520198 | 28.309999 | 27.360001 | 27.584001 | 27.491 | 28.3644 | 0.769182 | 27.508865 | 27.830409 | 28.095738 | 0.949998 | 0.911372 | 0.917942 | 28.989769 | down | 27.508865 | 27.830409 | -0.321544 | -0.427923 | 0.106379 | 29.029365 | 25.952636 | 51.144857 | 27.315001 | 28.13 | 29.245001 | 29.089999 | 23.9 |
RCL | 2012-05-02 | 27.6 | 28.120001 | 27.549999 | 27.969999 | 23.774778 | 1,795,000 | 27.81 | 27.642599 | 28.120001 | 27.549999 | 27.812 | 27.4475 | 28.326 | 0.711299 | 27.579809 | 27.840749 | 28.090807 | 0.570002 | 0.886988 | 0.883148 | 28.989769 | down | 27.579809 | 27.840749 | -0.26094 | -0.394526 | 0.133586 | 28.870098 | 26.024902 | 50.755218 | 27.310001 | 28.13 | 29.365001 | 29.22 | 24.24 |
RCL | 2012-05-03 | 27.91 | 28.030001 | 27.290001 | 27.51 | 23.383766 | 2,706,500 | 27.685001 | 27.726299 | 28.030001 | 27.290001 | 27.774 | 27.4215 | 28.3012 | 0.698271 | 27.569069 | 27.816249 | 28.06803 | 0.74 | 0.876489 | 0.868833 | 28.989769 | down | 27.569069 | 27.816249 | -0.24718 | -0.365057 | 0.117877 | 28.818041 | 26.024958 | 47.751733 | 27.055 | 27.99 | 29.315001 | 29.22 | 23.48 |
RCL | 2012-05-04 | 27.309999 | 27.32 | 26.74 | 26.83 | 22.805771 | 2,365,800 | 27.05 | 27.70565 | 27.70565 | 26.74 | 27.542 | 27.3685 | 28.2564 | 0.701062 | 27.455366 | 27.743194 | 28.01948 | 0.77 | 0.868883 | 0.85895 | 28.989769 | down | 27.455366 | 27.743194 | -0.287828 | -0.349611 | 0.061783 | 28.770623 | 25.966377 | 43.640507 | 27.055 | 27.685001 | 29.315001 | 29.22 | 24.120001 |
RCL | 2012-05-07 | 26.65 | 27.08 | 26.5 | 26.959999 | 22.916269 | 1,523,300 | 26.7975 | 27.377825 | 27.377825 | 26.5 | 27.46 | 27.313 | 28.2258 | 0.686387 | 27.379156 | 27.685179 | 27.977932 | 0.58 | 0.848248 | 0.831055 | 28.989769 | down | 27.379156 | 27.685179 | -0.306024 | -0.340894 | 0.03487 | 28.685775 | 25.940225 | 44.622107 | 27.325 | 27.685001 | 29.222501 | 29.22 | 23.620001 |
RCL | 2012-05-08 | 26.68 | 26.860001 | 26.15 | 26.77 | 22.75477 | 1,970,800 | 26.615 | 27.087662 | 27.087662 | 26.15 | 27.208 | 27.3155 | 28.1998 | 0.684201 | 27.28544 | 27.617388 | 27.930562 | 0.809999 | 0.845516 | 0.828949 | 28.989769 | down | 27.28544 | 27.617388 | -0.331949 | -0.339105 | 0.007156 | 28.683903 | 25.947097 | 43.431501 | 27.25 | 27.605001 | 29.142501 | 29.22 | 24.040001 |
RCL | 2012-05-09 | 26.110001 | 26.42 | 25.77 | 26.110001 | 22.193762 | 2,637,200 | 26.102501 | 26.851331 | 26.851331 | 25.77 | 26.836 | 27.2655 | 28.1608 | 0.734686 | 27.104603 | 27.50573 | 27.859167 | 1 | 0.856551 | 0.846054 | 28.633162 | down | 27.104603 | 27.50573 | -0.401127 | -0.351509 | -0.049618 | 28.734871 | 25.796129 | 39.489833 | 27.06 | 27.58 | 29.117501 | 29.22 | 25.18 |
RCL | 2012-05-10 | 26.5 | 26.549999 | 26.07 | 26.139999 | 22.219257 | 1,760,100 | 26.315 | 26.476916 | 26.549999 | 26.07 | 26.562 | 27.186 | 28.1138 | 0.767089 | 26.956202 | 27.404565 | 27.791749 | 0.479999 | 0.829654 | 0.809449 | 28.633162 | down | 26.956202 | 27.404565 | -0.448362 | -0.37088 | -0.077483 | 28.720178 | 25.651822 | 39.757449 | 27.04 | 27.315001 | 29.112501 | 29.22 | 24.790001 |
RCL | 2012-05-11 | 26.02 | 26.51 | 25.889999 | 26.059999 | 22.15126 | 1,735,600 | 26.12 | 26.395958 | 26.51 | 25.889999 | 26.408 | 27.124 | 28.071 | 0.80649 | 26.818325 | 27.304967 | 27.723837 | 0.620001 | 0.814679 | 0.790504 | 28.571511 | down | 26.818325 | 27.304967 | -0.486642 | -0.394032 | -0.09261 | 28.736979 | 25.511021 | 39.258791 | 27.04 | 27.315001 | 28.9725 | 29.22 | 25.4 |
RCL | 2012-05-14 | 25.540001 | 25.77 | 25.18 | 25.48 | 21.658257 | 1,730,600 | 25.4925 | 26.257979 | 26.257979 | 25.18 | 26.112 | 27.05 | 28.0192 | 0.886282 | 26.612429 | 27.169785 | 27.635844 | 0.879999 | 0.819345 | 0.799453 | 27.87336 | down | 26.612429 | 27.169785 | -0.557356 | -0.426697 | -0.130659 | 28.822563 | 25.277437 | 35.757166 | 26.650001 | 27.025001 | 28.902501 | 29.22 | 25.92 |
RCL | 2012-05-15 | 25.74 | 26.110001 | 25.450001 | 25.540001 | 21.709255 | 1,562,200 | 25.710001 | 25.875239 | 26.110001 | 25.450001 | 25.866 | 26.944 | 27.98 | 0.934927 | 26.44744 | 27.04906 | 27.553654 | 0.66 | 0.807963 | 0.785508 | 27.87336 | down | 26.44744 | 27.04906 | -0.60162 | -0.461682 | -0.139938 | 28.813854 | 25.074146 | 36.389256 | 26.605001 | 27.025001 | 28.7925 | 29.22 | 25.07 |
RCL | 2012-05-16 | 25.74 | 26.1 | 25 | 25.02 | 21.26725 | 1,778,600 | 25.465 | 25.79262 | 26.1 | 25 | 25.648 | 26.8095 | 27.9476 | 1.009453 | 26.227834 | 26.898759 | 27.454295 | 1.1 | 0.828823 | 0.816957 | 27.87336 | down | 26.227834 | 26.898759 | -0.670925 | -0.50353 | -0.167395 | 28.828406 | 24.790595 | 33.328681 | 26.16 | 26.935001 | 28.535 | 29.22 | 24.59 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.