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 | 2012-05-17 | 25.280001 | 25.35 | 24.08 | 24.139999 | 20.519234 | 2,222,300 | 24.7125 | 25.62881 | 25.62881 | 24.08 | 25.248 | 26.573 | 27.8824 | 1.054385 | 25.906628 | 26.694407 | 27.324322 | 1.27 | 0.860335 | 0.862262 | 27.301785 | down | 25.906628 | 26.694407 | -0.787778 | -0.56038 | -0.227398 | 28.68177 | 24.46423 | 28.898967 | 25.58 | 26.475001 | 28.382501 | 29.22 | 23.889999 |
RCL | 2012-05-18 | 24.27 | 24.27 | 23.26 | 23.459999 | 20.024187 | 2,297,500 | 23.815 | 25.170655 | 25.170655 | 23.26 | 24.728 | 26.4 | 27.7934 | 1.258542 | 25.530224 | 26.454821 | 27.17278 | 1.01 | 0.871026 | 0.877035 | 26.396106 | down | 25.530224 | 26.454821 | -0.924597 | -0.633223 | -0.291374 | 28.917083 | 23.882917 | 26.020962 | 25.060001 | 26.065001 | 28.387501 | 29.22 | 24.33 |
RCL | 2012-05-21 | 23.870001 | 24.33 | 23.52 | 24.27 | 20.715557 | 2,225,900 | 23.9975 | 24.492827 | 24.492827 | 23.52 | 24.486 | 26.312 | 27.7312 | 1.344379 | 25.336343 | 26.292982 | 27.058946 | 0.870001 | 0.870953 | 0.876332 | 26.396106 | down | 25.336343 | 26.292982 | -0.956639 | -0.697906 | -0.258732 | 29.000758 | 23.623242 | 34.401371 | 24.905 | 26.065001 | 28.347501 | 29.22 | 24.709999 |
RCL | 2012-05-22 | 24.26 | 24.889999 | 24.17 | 24.43 | 20.852125 | 3,083,400 | 24.4375 | 24.245164 | 24.889999 | 24.17 | 24.264 | 26.2305 | 27.6556 | 1.408346 | 25.196906 | 26.154984 | 26.95585 | 0.719999 | 0.86017 | 0.860699 | 26.396106 | down | 25.196906 | 26.154984 | -0.958078 | -0.749941 | -0.208137 | 29.047191 | 23.413809 | 35.944951 | 24.905 | 26.065001 | 28.335 | 29.22 | 24.75 |
RCL | 2012-05-23 | 24.290001 | 24.9 | 24 | 24.799999 | 21.167931 | 1,940,100 | 24.4975 | 24.341332 | 24.9 | 24 | 24.219999 | 26.129 | 27.5682 | 1.43575 | 25.135843 | 26.054614 | 26.871307 | 0.9 | 0.863015 | 0.864629 | 26.396106 | down | 25.135843 | 26.054614 | -0.918771 | -0.783707 | -0.135064 | 29.0005 | 23.257499 | 39.490805 | 24.885 | 26.065001 | 28.115 | 29.22 | 26.030001 |
RCL | 2012-05-24 | 24.860001 | 24.9 | 24.040001 | 24.309999 | 20.749699 | 2,361,700 | 24.5275 | 24.419416 | 24.9 | 24.040001 | 24.253999 | 25.9595 | 27.4742 | 1.44062 | 25.00879 | 25.925384 | 26.770863 | 0.859999 | 0.8628 | 0.864166 | 26.396106 | down | 25.00879 | 25.925384 | -0.916593 | -0.810284 | -0.106309 | 28.840739 | 23.078261 | 36.601172 | 24.685001 | 26.065001 | 28.025 | 29.22 | 26.280001 |
RCL | 2012-05-25 | 24.129999 | 24.559999 | 24.01 | 24.42 | 20.843586 | 1,688,800 | 24.28 | 24.473458 | 24.559999 | 24.01 | 24.446 | 25.781 | 27.364 | 1.396277 | 24.918207 | 25.813874 | 26.678673 | 0.549999 | 0.840457 | 0.832749 | 26.396106 | down | 24.918207 | 25.813874 | -0.895666 | -0.827361 | -0.068306 | 28.573554 | 22.988446 | 37.703212 | 24.685001 | 26.060001 | 28.202501 | 29.22 | 26.309999 |
RCL | 2012-05-29 | 24.620001 | 24.860001 | 24.379999 | 24.77 | 21.142326 | 1,596,100 | 24.6575 | 24.376729 | 24.860001 | 24.376729 | 24.546 | 25.651 | 27.2478 | 1.361141 | 24.895406 | 25.73655 | 26.603823 | 0.480002 | 0.81471 | 0.797474 | 26.396106 | down | 24.895406 | 25.73655 | -0.841144 | -0.830117 | -0.011026 | 28.373282 | 22.928718 | 41.205175 | 24.68 | 25.805 | 28.202501 | 29.22 | 26.139999 |
RCL | 2012-05-30 | 24.370001 | 24.4 | 23.99 | 24.059999 | 20.536306 | 1,603,500 | 24.205 | 24.517115 | 24.517115 | 23.99 | 24.471999 | 25.4525 | 27.1182 | 1.28319 | 24.766882 | 25.612361 | 26.504065 | 0.78 | 0.812231 | 0.795727 | 26.396106 | down | 24.766882 | 25.612361 | -0.845479 | -0.833189 | -0.012289 | 28.018881 | 22.886119 | 36.698375 | 24.305 | 25.805 | 27.837501 | 28.865 | 25.440001 |
RCL | 2012-05-31 | 23.84 | 23.9 | 23.1 | 23.549999 | 20.101002 | 2,709,200 | 23.5975 | 24.361057 | 24.361057 | 23.1 | 24.221999 | 25.2315 | 26.9828 | 1.20503 | 24.579669 | 25.459593 | 26.388219 | 0.959999 | 0.822786 | 0.812154 | 25.936463 | down | 24.579669 | 25.459593 | -0.879924 | -0.842536 | -0.037388 | 27.64156 | 22.821439 | 33.835605 | 24 | 25.725 | 27.832501 | 28.775001 | 24.82 |
RCL | 2012-06-01 | 22.889999 | 23.030001 | 22.48 | 22.530001 | 19.230389 | 2,738,900 | 22.7325 | 23.979279 | 23.979279 | 22.48 | 23.866 | 24.9825 | 26.834 | 1.223807 | 24.264336 | 25.242586 | 26.236916 | 1.069999 | 0.840444 | 0.837939 | 25.268816 | down | 24.264336 | 25.242586 | -0.978251 | -0.869679 | -0.108572 | 27.430114 | 22.534885 | 28.968416 | 23.69 | 25.415 | 27.752501 | 28.475001 | 24.440001 |
RCL | 2012-06-04 | 22.780001 | 22.780001 | 22.120001 | 22.459999 | 19.170639 | 2,332,500 | 22.535001 | 23.355889 | 23.355889 | 22.120001 | 23.474 | 24.764 | 26.695 | 1.265978 | 23.986745 | 25.036469 | 26.088802 | 0.66 | 0.827555 | 0.820145 | 24.910435 | down | 23.986745 | 25.036469 | -1.049723 | -0.905688 | -0.144035 | 27.295955 | 22.232045 | 28.663675 | 23.510001 | 25.235001 | 27.7275 | 28.475001 | 24.110001 |
RCL | 2012-06-05 | 22.290001 | 22.77 | 22.219999 | 22.75 | 19.418167 | 1,791,500 | 22.5075 | 22.945445 | 22.945445 | 22.219999 | 23.07 | 24.5535 | 26.5626 | 1.23115 | 23.796477 | 24.867101 | 25.957869 | 0.550001 | 0.80773 | 0.79313 | 24.874391 | down | 23.796477 | 24.867101 | -1.070624 | -0.938675 | -0.131949 | 27.015799 | 22.0912 | 31.861632 | 23.510001 | 25.215 | 27.7225 | 28.475001 | 23.620001 |
RCL | 2012-06-06 | 23.08 | 24.09 | 23.08 | 23.860001 | 20.365602 | 2,160,500 | 23.5275 | 22.726472 | 24.09 | 22.726472 | 23.03 | 24.408 | 26.4338 | 1.12258 | 23.80625 | 24.792501 | 25.875599 | 1.34 | 0.845749 | 0.847817 | 24.874391 | down | 23.80625 | 24.792501 | -0.986251 | -0.94819 | -0.038061 | 26.653159 | 22.16284 | 42.48891 | 23.510001 | 25.215 | 27.7225 | 28.475001 | 24.110001 |
RCL | 2012-06-07 | 24.34 | 24.66 | 23.860001 | 23.9 | 20.399742 | 2,490,500 | 24.19 | 23.126986 | 24.66 | 23.126986 | 23.1 | 24.2975 | 26.3088 | 1.05283 | 23.820673 | 24.72639 | 25.798125 | 0.799999 | 0.842481 | 0.843036 | 24.874391 | down | 23.820673 | 24.72639 | -0.905717 | -0.939696 | 0.033979 | 26.40316 | 22.19184 | 42.834906 | 23.490001 | 25.120001 | 27.7225 | 28.475001 | 24.110001 |
RCL | 2012-06-08 | 23.73 | 24.309999 | 23.49 | 24.24 | 20.689947 | 1,465,900 | 23.9425 | 23.658493 | 24.309999 | 23.49 | 23.442 | 24.2025 | 26.2006 | 0.959402 | 23.885185 | 24.690361 | 25.737022 | 0.819999 | 0.840875 | 0.840732 | 24.874391 | down | 23.885185 | 24.690361 | -0.805176 | -0.912792 | 0.107616 | 26.121303 | 22.283697 | 45.818798 | 23.490001 | 25.075001 | 27.72 | 28.475001 | 24.59 |
RCL | 2012-06-11 | 24.65 | 24.66 | 23.440001 | 23.48 | 20.041254 | 2,764,600 | 24.0575 | 23.800497 | 24.66 | 23.440001 | 23.646 | 24.0735 | 26.084 | 0.86534 | 23.822849 | 24.600704 | 25.648511 | 1.219999 | 0.867955 | 0.878659 | 24.874391 | down | 23.822849 | 24.600704 | -0.777856 | -0.885805 | 0.107949 | 25.80418 | 22.34282 | 40.704207 | 23.390001 | 24.720001 | 27.5225 | 28.350001 | 24.639999 |
RCL | 2012-06-12 | 23.76 | 24.190001 | 23.290001 | 24.120001 | 20.587526 | 2,509,600 | 23.840001 | 23.928998 | 24.190001 | 23.290001 | 23.92 | 24.0055 | 25.9778 | 0.799964 | 23.868564 | 24.565097 | 25.58857 | 0.9 | 0.870244 | 0.880793 | 24.874391 | down | 23.868564 | 24.565097 | -0.696532 | -0.84795 | 0.151418 | 25.605427 | 22.405572 | 46.155053 | 23.390001 | 24.600001 | 27.37 | 28.350001 | 25.040001 |
RCL | 2012-06-13 | 23.530001 | 24.040001 | 23.33 | 23.620001 | 20.160751 | 2,713,900 | 23.630001 | 23.8845 | 24.040001 | 23.33 | 23.872 | 23.9095 | 25.8676 | 0.717029 | 23.830324 | 24.49509 | 25.511371 | 0.790001 | 0.864513 | 0.871714 | 24.874391 | down | 23.830324 | 24.49509 | -0.664766 | -0.811313 | 0.146547 | 25.343559 | 22.475441 | 42.841608 | 23.390001 | 24.490001 | 27.505 | 28.350001 | 24.4 |
RCL | 2012-06-14 | 23.440001 | 24.16 | 23.110001 | 24.040001 | 20.519238 | 2,391,900 | 23.687501 | 23.75725 | 24.16 | 23.110001 | 23.900001 | 23.8605 | 25.7716 | 0.669025 | 23.862582 | 24.461379 | 25.45367 | 1.049999 | 0.877762 | 0.889542 | 24.874391 | down | 23.862582 | 24.461379 | -0.598797 | -0.76881 | 0.170013 | 25.19855 | 22.52245 | 46.327217 | 23.390001 | 24.335 | 27.4275 | 28.350001 | 23.92 |
RCL | 2012-06-15 | 23.99 | 25.18 | 23.889999 | 25.18 | 21.492283 | 3,643,100 | 24.56 | 23.722375 | 25.18 | 23.722375 | 24.088001 | 23.9125 | 25.7146 | 0.72957 | 24.065262 | 24.514611 | 25.442938 | 1.290001 | 0.907207 | 0.929588 | 21.746236 | up | 24.065262 | 24.514611 | -0.449349 | -0.704918 | 0.255569 | 25.37164 | 22.45336 | 54.447176 | 23.7 | 24.335 | 27.32 | 28.350001 | 24.02 |
RCL | 2012-06-18 | 24.84 | 25 | 24.68 | 24.790001 | 21.159403 | 2,459,000 | 24.8275 | 24.141188 | 25 | 24.141188 | 24.350001 | 23.979 | 25.6526 | 0.74657 | 24.17676 | 24.53501 | 25.417333 | 0.5 | 0.878121 | 0.886629 | 22.180112 | up | 24.17676 | 24.53501 | -0.35825 | -0.635584 | 0.277334 | 25.472141 | 22.485859 | 51.572671 | 24.13 | 24.315001 | 27.1775 | 28.350001 | 24.299999 |
RCL | 2012-06-19 | 25.23 | 25.700001 | 25.15 | 25.4 | 21.680063 | 2,194,700 | 25.37 | 24.484344 | 25.700001 | 24.484344 | 24.606001 | 24.0355 | 25.5992 | 0.809831 | 24.364951 | 24.599083 | 25.416653 | 0.91 | 0.880398 | 0.888966 | 22.758102 | up | 24.364951 | 24.599083 | -0.234132 | -0.555294 | 0.321161 | 25.655162 | 22.415838 | 55.527515 | 24.405001 | 24.115001 | 27.1775 | 28.350001 | 24.620001 |
RCL | 2012-06-20 | 25.68 | 26.370001 | 25.530001 | 25.92 | 22.123909 | 3,478,000 | 25.875001 | 24.927172 | 26.370001 | 24.927172 | 25.066 | 24.11 | 25.5832 | 0.910332 | 24.604189 | 24.696929 | 25.436392 | 0.970001 | 0.886798 | 0.89707 | 23.258792 | up | 24.604189 | 24.696929 | -0.09274 | -0.462783 | 0.370043 | 25.930665 | 22.289335 | 58.62916 | 24.740001 | 24.245001 | 26.837501 | 28.060001 | 24.620001 |
RCL | 2012-06-21 | 25.91 | 26.01 | 24.91 | 25.07 | 21.398392 | 1,870,200 | 25.475 | 25.401086 | 26.01 | 24.91 | 25.272 | 24.1235 | 25.5424 | 0.923017 | 24.675852 | 24.724564 | 25.422024 | 1.1 | 0.902027 | 0.917363 | 23.258792 | up | 24.675852 | 24.724564 | -0.048711 | -0.379969 | 0.331257 | 25.969535 | 22.277466 | 52.218203 | 24.740001 | 24.245001 | 26.815001 | 28.060001 | 25.049999 |
RCL | 2012-06-22 | 25.93 | 26.059999 | 24.27 | 24.59 | 20.988688 | 6,360,100 | 25.2125 | 25.438043 | 26.059999 | 24.27 | 25.154 | 24.1375 | 25.4796 | 0.928104 | 24.662644 | 24.714596 | 25.389395 | 1.789999 | 0.965454 | 1.004626 | 23.258792 | up | 24.662644 | 24.714596 | -0.051952 | -0.314365 | 0.262414 | 25.993709 | 22.281291 | 48.962254 | 24.740001 | 24.245001 | 26.5475 | 27.970001 | 24.98 |
RCL | 2012-06-25 | 24.440001 | 24.450001 | 23.799999 | 23.889999 | 20.391205 | 2,194,200 | 24.145 | 25.325271 | 25.325271 | 23.799999 | 24.974 | 24.111 | 25.4114 | 0.92718 | 24.543776 | 24.653515 | 25.330595 | 0.790001 | 0.952921 | 0.983164 | 23.258792 | up | 24.543776 | 24.653515 | -0.109739 | -0.27344 | 0.163701 | 25.965359 | 22.256641 | 44.595224 | 24.740001 | 24.245001 | 26.0275 | 27.510001 | 24.690001 |
RCL | 2012-06-26 | 24.01 | 24.49 | 23.690001 | 24.33 | 20.766766 | 1,960,800 | 24.13 | 24.735136 | 24.735136 | 23.690001 | 24.76 | 24.089 | 25.3588 | 0.915871 | 24.510887 | 24.629551 | 25.291356 | 0.799999 | 0.941998 | 0.964847 | 23.258792 | up | 24.510887 | 24.629551 | -0.118664 | -0.242485 | 0.123821 | 25.920743 | 22.257258 | 47.749878 | 24.740001 | 24.245001 | 25.562501 | 27.100001 | 24.41 |
RCL | 2012-06-27 | 24.360001 | 24.780001 | 24.33 | 24.709999 | 21.091114 | 1,171,400 | 24.545 | 24.432568 | 24.780001 | 24.33 | 24.518 | 24.1215 | 25.2998 | 0.926262 | 24.54152 | 24.63551 | 25.268558 | 0.450001 | 0.906856 | 0.913363 | 23.258792 | up | 24.54152 | 24.63551 | -0.09399 | -0.212786 | 0.118796 | 25.974024 | 22.268977 | 50.377694 | 25.030001 | 24.245001 | 25.485 | 27.100001 | 25.34 |
RCL | 2012-06-28 | 24.43 | 24.889999 | 24.33 | 24.75 | 21.125259 | 1,290,100 | 24.6 | 24.488784 | 24.889999 | 24.33 | 24.454 | 24.1815 | 25.2406 | 0.926159 | 24.573594 | 24.643991 | 25.248222 | 0.559999 | 0.88208 | 0.878026 | 23.258792 | up | 24.573594 | 24.643991 | -0.070397 | -0.184308 | 0.113911 | 26.033819 | 22.329181 | 50.659006 | 25.030001 | 24.245001 | 25.485 | 27.100001 | 25.690001 |
RCL | 2012-06-29 | 25.77 | 27 | 25.620001 | 26.030001 | 22.217796 | 1,957,400 | 26.105001 | 24.544392 | 27 | 24.544392 | 24.742 | 24.3565 | 25.1838 | 0.928345 | 24.797656 | 24.746658 | 25.27888 | 2.25 | 0.979789 | 1.015224 | 23.264329 | up | 24.797656 | 24.746658 | 0.050998 | -0.137247 | 0.188245 | 26.21319 | 22.49981 | 58.722903 | 25.345001 | 24.560001 | 25.475 | 27.100001 | 26.1 |
RCL | 2012-07-02 | 26.43 | 26.559999 | 26 | 26.280001 | 22.431179 | 1,354,600 | 26.3175 | 25.324696 | 26.559999 | 25.324696 | 25.22 | 24.5475 | 25.171 | 0.910413 | 25.025709 | 24.860239 | 25.31814 | 0.559999 | 0.949804 | 0.969701 | 23.370896 | up | 25.025709 | 24.860239 | 0.16547 | -0.076703 | 0.242174 | 26.368326 | 22.726675 | 60.094676 | 25.345001 | 24.560001 | 25.375001 | 27.100001 | 25.84 |
RCL | 2012-07-03 | 26.49 | 26.59 | 26.24 | 26.309999 | 22.456789 | 988,200 | 26.4075 | 25.821098 | 26.59 | 25.821098 | 25.616 | 24.7255 | 25.1766 | 0.888224 | 25.223292 | 24.967629 | 25.357036 | 0.35 | 0.906961 | 0.907731 | 23.691807 | up | 25.223292 | 24.967629 | 0.255664 | -0.01023 | 0.265894 | 26.501948 | 22.949052 | 60.265316 | 25.345001 | 24.560001 | 25.372501 | 27.100001 | 25.690001 |
RCL | 2012-07-05 | 26.370001 | 26.52 | 25.91 | 26.139999 | 22.311686 | 1,138,300 | 26.235 | 26.114299 | 26.52 | 25.91 | 25.902 | 24.8395 | 25.1782 | 0.917138 | 25.364324 | 25.054471 | 25.387741 | 0.61 | 0.885749 | 0.877958 | 23.691807 | up | 25.364324 | 25.054471 | 0.309853 | 0.053787 | 0.256067 | 26.673776 | 23.005225 | 58.732573 | 25.345001 | 24.560001 | 25.2425 | 27.100001 | 25.68 |
RCL | 2012-07-06 | 25.85 | 25.85 | 25.26 | 25.440001 | 21.714199 | 1,383,800 | 25.6 | 26.174649 | 26.174649 | 25.26 | 26.04 | 24.9165 | 25.1504 | 0.898568 | 25.375967 | 25.083029 | 25.38979 | 0.879999 | 0.885338 | 0.878162 | 23.691807 | up | 25.375967 | 25.083029 | 0.292938 | 0.101617 | 0.191321 | 26.713635 | 23.119365 | 52.78001 | 25.345001 | 24.560001 | 25.055 | 27.100001 | 25.620001 |
RCL | 2012-07-09 | 25.309999 | 25.32 | 24.639999 | 24.82 | 21.185007 | 2,380,400 | 25.0225 | 25.887325 | 25.887325 | 24.639999 | 25.798 | 24.9455 | 25.0928 | 0.88484 | 25.290433 | 25.063545 | 25.367446 | 0.800002 | 0.879243 | 0.870346 | 23.691807 | up | 25.290433 | 25.063545 | 0.226888 | 0.126671 | 0.100217 | 26.71518 | 23.17582 | 48.127391 | 25.345001 | 24.560001 | 24.8625 | 27.020001 | 25.629999 |
RCL | 2012-07-10 | 25.15 | 25.43 | 24.25 | 24.440001 | 20.860657 | 1,644,100 | 24.8175 | 25.454912 | 25.454912 | 24.25 | 25.43 | 24.9935 | 25.0218 | 0.825184 | 25.159598 | 25.017357 | 25.331075 | 1.18 | 0.900726 | 0.901311 | 23.691807 | up | 25.159598 | 25.017357 | 0.142241 | 0.129785 | 0.012456 | 26.643869 | 23.343132 | 45.481122 | 25.625 | 24.560001 | 24.5525 | 26.550001 | 25.74 |
RCL | 2012-07-11 | 24.58 | 24.58 | 23.9 | 24.110001 | 20.578991 | 1,545,400 | 24.2925 | 25.136206 | 25.136206 | 23.9 | 24.99 | 24.993 | 24.9566 | 0.825744 | 24.998121 | 24.950145 | 25.28319 | 0.68 | 0.884959 | 0.87918 | 23.691807 | up | 24.998121 | 24.950145 | 0.047976 | 0.113423 | -0.065447 | 26.644489 | 23.341512 | 43.256729 | 25.45 | 24.61 | 24.372501 | 26.320001 | 25.889999 |
RCL | 2012-07-12 | 23.809999 | 23.85 | 23.360001 | 23.620001 | 20.160751 | 2,089,300 | 23.66 | 24.714353 | 24.714353 | 23.360001 | 24.486001 | 24.993 | 24.8684 | 0.825744 | 24.786103 | 24.851616 | 25.217967 | 0.75 | 0.87532 | 0.866262 | 26.203787 | down | 24.786103 | 24.851616 | -0.065513 | 0.077636 | -0.143149 | 26.644489 | 23.341512 | 40.119121 | 25.180001 | 25.04 | 24.3625 | 26.310001 | 26.209999 |
RCL | 2012-07-13 | 23.870001 | 24.200001 | 23.75 | 24.110001 | 20.578991 | 1,444,000 | 23.982501 | 24.187177 | 24.200001 | 23.75 | 24.220001 | 24.9965 | 24.7912 | 0.82163 | 24.682087 | 24.796681 | 25.174517 | 0.58 | 0.854225 | 0.837636 | 26.203787 | down | 24.682087 | 24.796681 | -0.114594 | 0.03919 | -0.153784 | 26.639761 | 23.35324 | 44.457755 | 24.975001 | 25.055001 | 24.3625 | 26.310001 | 26 |
RCL | 2012-07-16 | 24.1 | 24.299999 | 23.77 | 24.110001 | 20.578991 | 930,100 | 24.07 | 24.084839 | 24.299999 | 23.77 | 24.078001 | 24.943 | 24.7232 | 0.843596 | 24.594074 | 24.745816 | 25.132771 | 0.529999 | 0.831066 | 0.806872 | 26.203787 | down | 24.594074 | 24.745816 | -0.151742 | 0.001004 | -0.152746 | 26.630191 | 23.255809 | 44.457755 | 24.975001 | 25.055001 | 24.305001 | 26.310001 | 26.049999 |
RCL | 2012-07-17 | 24.35 | 24.629999 | 23.969999 | 24.59 | 20.988688 | 1,240,900 | 24.385 | 24.077419 | 24.629999 | 23.969999 | 24.108001 | 24.933 | 24.6784 | 0.846684 | 24.593447 | 24.734274 | 25.111486 | 0.66 | 0.818847 | 0.792185 | 26.203787 | down | 24.593447 | 24.734274 | -0.140827 | -0.027363 | -0.113465 | 26.626369 | 23.239631 | 48.681992 | 24.940001 | 25.055001 | 24.282501 | 26.310001 | 25.99 |
RCL | 2012-07-18 | 24.290001 | 24.950001 | 24.24 | 24.639999 | 21.031372 | 1,265,700 | 24.53 | 24.231209 | 24.950001 | 24.231209 | 24.214 | 24.895 | 24.632 | 0.841662 | 24.600609 | 24.727291 | 25.092997 | 0.710001 | 0.811073 | 0.783967 | 26.203787 | down | 24.600609 | 24.727291 | -0.126682 | -0.047227 | -0.079456 | 26.578324 | 23.211677 | 49.116113 | 24.605001 | 25.055001 | 24.055001 | 26.17 | 25.629999 |
RCL | 2012-07-19 | 24.67 | 25.17 | 24.59 | 25.040001 | 21.372789 | 1,404,100 | 24.8675 | 24.380605 | 25.17 | 24.380605 | 24.498 | 24.851 | 24.5974 | 0.807569 | 24.668208 | 24.750455 | 25.090918 | 0.58 | 0.794567 | 0.76357 | 26.203787 | down | 24.668208 | 24.750455 | -0.082247 | -0.054231 | -0.028016 | 26.466138 | 23.235863 | 52.572755 | 24.395001 | 25.055001 | 23.995001 | 25.865001 | 25.57 |
RCL | 2012-07-20 | 24.799999 | 25.030001 | 24.360001 | 24.4 | 20.826517 | 1,558,600 | 24.6475 | 24.624053 | 25.030001 | 24.360001 | 24.556 | 24.8175 | 24.5632 | 0.811891 | 24.626945 | 24.724495 | 25.063824 | 0.68 | 0.786384 | 0.755213 | 26.203787 | down | 24.626945 | 24.724495 | -0.09755 | -0.062894 | -0.034656 | 26.441282 | 23.193718 | 47.063856 | 24.395001 | 25.055001 | 23.940001 | 25.865001 | 26.08 |
RCL | 2012-07-23 | 23.780001 | 24.02 | 23.57 | 23.92 | 20.416819 | 1,735,100 | 23.8225 | 24.635776 | 24.635776 | 23.57 | 24.518 | 24.784 | 24.5188 | 0.835258 | 24.518184 | 24.664903 | 25.018968 | 0.83 | 0.789499 | 0.762692 | 26.083075 | down | 24.518184 | 24.664903 | -0.146719 | -0.079659 | -0.067059 | 26.454517 | 23.113483 | 43.391428 | 24.265001 | 25.180001 | 23.8625 | 25.785001 | 26.940001 |
RCL | 2012-07-24 | 23.83 | 24.139999 | 23.75 | 24.02 | 20.502165 | 2,459,000 | 23.935 | 24.229138 | 24.229138 | 23.75 | 24.404 | 24.7905 | 24.478 | 0.828413 | 24.44154 | 24.617132 | 24.979793 | 0.389999 | 0.760964 | 0.725422 | 26.083075 | down | 24.44154 | 24.617132 | -0.175592 | -0.098846 | -0.076746 | 26.447326 | 23.133675 | 44.365417 | 24.265001 | 25.180001 | 24.0175 | 25.760001 | 27.27 |
RCL | 2012-07-25 | 24.16 | 24.6 | 23.809999 | 24.299999 | 20.741163 | 2,625,700 | 24.2175 | 24.082069 | 24.6 | 23.809999 | 24.336 | 24.789 | 24.4544 | 0.829317 | 24.419765 | 24.593641 | 24.953134 | 0.790001 | 0.763038 | 0.73188 | 26.083075 | down | 24.419765 | 24.593641 | -0.173876 | -0.113852 | -0.060024 | 26.447635 | 23.130366 | 47.109461 | 24.37 | 25.180001 | 24.2225 | 25.495001 | 26.9 |
RCL | 2012-07-26 | 23.41 | 24.74 | 22.450001 | 24.620001 | 21.014299 | 7,739,000 | 23.805001 | 24.149784 | 24.74 | 22.450001 | 24.252 | 24.7845 | 24.436 | 0.830012 | 24.45057 | 24.595593 | 24.94007 | 2.289999 | 0.872106 | 0.887692 | 26.083075 | down | 24.45057 | 24.595593 | -0.145023 | -0.120086 | -0.024937 | 26.444525 | 23.124476 | 50.136446 | 23.810001 | 24.725001 | 24.260001 | 25.495001 | 27.02 |
RCL | 2012-07-27 | 24.6 | 25.030001 | 24.18 | 24.620001 | 21.014299 | 5,129,100 | 24.607501 | 23.977392 | 25.030001 | 23.977392 | 24.296 | 24.778 | 24.428 | 0.830805 | 24.476637 | 24.597401 | 24.927518 | 0.850001 | 0.870527 | 0.883923 | 26.083075 | down | 24.476637 | 24.597401 | -0.120765 | -0.120222 | -0.000543 | 26.439611 | 23.11639 | 50.136446 | 23.810001 | 24.725001 | 24.492501 | 25.495001 | 26.93 |
RCL | 2012-07-30 | 24.52 | 25.190001 | 24.52 | 25.049999 | 21.381327 | 2,992,500 | 24.82 | 24.292446 | 25.190001 | 24.292446 | 24.522 | 24.729 | 24.4462 | 0.780451 | 24.564846 | 24.630927 | 24.932321 | 0.670001 | 0.856204 | 0.862531 | 26.083075 | down | 24.564846 | 24.630927 | -0.066081 | -0.109394 | 0.043313 | 26.289902 | 23.168098 | 54.219594 | 23.820001 | 24.725001 | 24.492501 | 25.495001 | 27.530001 |
RCL | 2012-07-31 | 24.83 | 25.190001 | 24.77 | 24.98 | 21.321577 | 2,608,600 | 24.9425 | 24.556223 | 25.190001 | 24.556223 | 24.714 | 24.664 | 24.4766 | 0.693802 | 24.628716 | 24.656784 | 24.934191 | 0.420001 | 0.825047 | 0.818278 | 26.083075 | down | 24.628716 | 24.656784 | -0.028068 | -0.093129 | 0.06506 | 26.051605 | 23.276396 | 53.452254 | 23.820001 | 24.725001 | 24.492501 | 25.495001 | 28.719999 |
RCL | 2012-08-01 | 24.940001 | 25.110001 | 24.610001 | 24.690001 | 21.074047 | 1,889,700 | 24.837501 | 24.749362 | 25.110001 | 24.610001 | 24.792 | 24.583 | 24.485 | 0.576104 | 24.638145 | 24.659245 | 24.924615 | 0.5 | 0.801829 | 0.78645 | 26.083075 | down | 24.638145 | 24.659245 | -0.0211 | -0.078723 | 0.057623 | 25.735208 | 23.430793 | 50.277605 | 23.820001 | 24.725001 | 24.492501 | 25.495001 | 29.57 |
RCL | 2012-08-02 | 24.309999 | 24.799999 | 24.16 | 24.41 | 20.835054 | 2,563,300 | 24.42 | 24.793431 | 24.799999 | 24.16 | 24.75 | 24.4965 | 24.4846 | 0.444975 | 24.603045 | 24.640782 | 24.904434 | 0.639999 | 0.79027 | 0.771805 | 26.083075 | down | 24.603045 | 24.640782 | -0.037737 | -0.070526 | 0.032789 | 25.386451 | 23.60655 | 47.353269 | 23.820001 | 24.725001 | 24.492501 | 25.495001 | 29.129999 |
RCL | 2012-08-03 | 24.9 | 25.870001 | 24.85 | 25.34 | 21.628851 | 3,180,400 | 25.24 | 24.606715 | 25.870001 | 24.606715 | 24.894 | 24.4915 | 24.4954 | 0.434248 | 24.716423 | 24.692576 | 24.921515 | 1.460001 | 0.838108 | 0.840625 | 26.083075 | down | 24.716423 | 24.692576 | 0.023847 | -0.051651 | 0.075498 | 25.359996 | 23.623005 | 56.419953 | 24.160001 | 24.725001 | 24.637501 | 25.495001 | 29.790001 |
RCL | 2012-08-06 | 25.530001 | 25.92 | 25.42 | 25.690001 | 21.927591 | 1,614,500 | 25.640001 | 24.923358 | 25.92 | 24.923358 | 25.022 | 24.535 | 24.523 | 0.506458 | 24.866204 | 24.76646 | 24.951652 | 0.58 | 0.819672 | 0.814562 | 26.083075 | down | 24.866204 | 24.76646 | 0.099745 | -0.021372 | 0.121117 | 25.547917 | 23.522084 | 59.263325 | 24.185001 | 24.725001 | 24.637501 | 25.495001 | 29.610001 |
RCL | 2012-08-07 | 25.969999 | 26.25 | 25.93 | 26.1 | 22.277546 | 1,820,000 | 26.0625 | 25.281679 | 26.25 | 25.281679 | 25.246 | 24.618 | 24.5566 | 0.614557 | 25.056019 | 24.86524 | 24.996685 | 0.559999 | 0.801123 | 0.789106 | 23.722683 | up | 25.056019 | 24.86524 | 0.190779 | 0.021058 | 0.169721 | 25.847114 | 23.388887 | 62.361306 | 24.350001 | 24.520001 | 24.952501 | 25.495001 | 30.370001 |
RCL | 2012-08-08 | 25.84 | 26.190001 | 25.639999 | 25.84 | 22.055624 | 1,254,600 | 25.8775 | 25.672089 | 26.190001 | 25.639999 | 25.476 | 24.7045 | 24.578 | 0.659405 | 25.176631 | 24.937445 | 25.029756 | 0.550002 | 0.783186 | 0.765195 | 23.722683 | up | 25.176631 | 24.937445 | 0.239187 | 0.064684 | 0.174503 | 26.023311 | 23.38569 | 59.282415 | 25.205 | 24.520001 | 24.952501 | 25.495001 | 30.860001 |
RCL | 2012-08-09 | 25.690001 | 25.77 | 25.33 | 25.690001 | 21.927591 | 1,980,500 | 25.620001 | 25.774795 | 25.774795 | 25.33 | 25.732 | 24.808 | 24.6106 | 0.642459 | 25.255611 | 24.99319 | 25.055648 | 0.51 | 0.763673 | 0.739676 | 23.722683 | up | 25.255611 | 24.99319 | 0.262422 | 0.104231 | 0.15819 | 26.092919 | 23.523082 | 57.518072 | 25.205 | 24.485001 | 24.952501 | 25.490001 | 30.200001 |
RCL | 2012-08-10 | 25.52 | 25.790001 | 25.48 | 25.68 | 21.91906 | 1,210,200 | 25.6175 | 25.697398 | 25.790001 | 25.48 | 25.8 | 24.8865 | 24.6532 | 0.648572 | 25.320902 | 25.044064 | 25.080133 | 0.310001 | 0.731268 | 0.696708 | 23.722683 | up | 25.320902 | 25.044064 | 0.276837 | 0.138753 | 0.138085 | 26.183643 | 23.589357 | 57.39542 | 25.205 | 24.350001 | 24.952501 | 25.235001 | 30.25 |
RCL | 2012-08-13 | 25.58 | 25.66 | 25.33 | 25.620001 | 21.86784 | 1,301,600 | 25.5475 | 25.657449 | 25.66 | 25.33 | 25.786 | 24.962 | 24.715 | 0.64127 | 25.366917 | 25.086726 | 25.101304 | 0.35 | 0.704034 | 0.662038 | 23.722683 | up | 25.366917 | 25.086726 | 0.280191 | 0.16704 | 0.11315 | 26.244541 | 23.67946 | 56.615428 | 25.205 | 24.350001 | 24.952501 | 25.235001 | 31.25 |
RCL | 2012-08-14 | 25.99 | 26.059999 | 25.549999 | 25.629999 | 21.876371 | 1,162,800 | 25.807499 | 25.602475 | 26.059999 | 25.549999 | 25.692 | 25.014 | 24.7784 | 0.651601 | 25.407391 | 25.126969 | 25.122037 | 0.51 | 0.690175 | 0.646834 | 23.864498 | up | 25.407391 | 25.126969 | 0.280422 | 0.189717 | 0.090706 | 26.317201 | 23.710799 | 56.720975 | 25.205 | 24.350001 | 24.952501 | 25.235001 | 30.950001 |
RCL | 2012-08-15 | 25.65 | 25.879999 | 25.620001 | 25.74 | 21.970266 | 902,700 | 25.7225 | 25.704987 | 25.879999 | 25.620001 | 25.672 | 25.069 | 24.8382 | 0.664664 | 25.458562 | 25.172379 | 25.146271 | 0.259998 | 0.659448 | 0.60815 | 23.925549 | up | 25.458562 | 25.172379 | 0.286183 | 0.20901 | 0.077173 | 26.398328 | 23.739673 | 57.933561 | 25.55 | 24.350001 | 25.0925 | 25.235001 | 31.15 |
RCL | 2012-08-16 | 25.879999 | 26 | 25.58 | 25.889999 | 22.098297 | 1,358,600 | 25.8375 | 25.713743 | 26 | 25.58 | 25.712 | 25.1115 | 24.8788 | 0.689426 | 25.524937 | 25.225536 | 25.175437 | 0.42 | 0.642344 | 0.589335 | 24.021994 | up | 25.524937 | 25.225536 | 0.299401 | 0.227088 | 0.072313 | 26.490352 | 23.732648 | 59.595964 | 25.79 | 24.350001 | 25.03 | 25.235001 | 30.42 |
RCL | 2012-08-17 | 25.98 | 26.280001 | 25.75 | 26.209999 | 22.371435 | 1,728,400 | 26.055 | 25.775621 | 26.280001 | 25.75 | 25.818 | 25.202 | 24.925 | 0.709615 | 25.630331 | 25.298459 | 25.216008 | 0.530001 | 0.63432 | 0.583402 | 24.264795 | up | 25.630331 | 25.298459 | 0.331872 | 0.248045 | 0.083827 | 26.62123 | 23.78277 | 62.958986 | 25.805001 | 24.365001 | 25.11 | 25.215 | 30.59 |
RCL | 2012-08-20 | 25.93 | 26.18 | 25.9 | 26 | 22.192188 | 1,161,900 | 26.0025 | 25.915311 | 26.18 | 25.9 | 25.893999 | 25.306 | 24.9602 | 0.662709 | 25.687203 | 25.350425 | 25.246753 | 0.309999 | 0.611154 | 0.556062 | 24.371815 | up | 25.687203 | 25.350425 | 0.336778 | 0.265792 | 0.070987 | 26.631418 | 23.980582 | 59.46122 | 25.805001 | 24.365001 | 25.015001 | 25.215 | 30.110001 |
RCL | 2012-08-21 | 26.290001 | 26.58 | 25.98 | 26.049999 | 22.234863 | 1,594,400 | 26.225 | 25.958905 | 26.58 | 25.958905 | 25.977999 | 25.4075 | 25.0116 | 0.60863 | 25.743018 | 25.402245 | 25.278252 | 0.6 | 0.610357 | 0.560455 | 24.598634 | up | 25.743018 | 25.402245 | 0.340773 | 0.280788 | 0.059985 | 26.624759 | 24.190241 | 60.030584 | 25.955 | 24.515001 | 25.015001 | 25.120001 | 30.280001 |
RCL | 2012-08-22 | 25.85 | 26.16 | 25.65 | 25.99 | 22.183657 | 1,468,500 | 25.9125 | 26.091953 | 26.16 | 25.65 | 26.027999 | 25.492 | 25.049 | 0.562331 | 25.781015 | 25.445783 | 25.306164 | 0.51 | 0.603189 | 0.55541 | 24.598634 | up | 25.781015 | 25.445783 | 0.335233 | 0.291677 | 0.043556 | 26.616663 | 24.367337 | 58.960428 | 25.955 | 24.515001 | 24.997501 | 25.075001 | 30.209999 |
RCL | 2012-08-23 | 25.860001 | 26.01 | 25.6 | 25.629999 | 21.876371 | 1,387,800 | 25.775 | 26.002226 | 26.01 | 25.6 | 25.975999 | 25.5425 | 25.0892 | 0.523941 | 25.757782 | 25.459428 | 25.318863 | 0.41 | 0.58939 | 0.540869 | 24.598634 | up | 25.757782 | 25.459428 | 0.298354 | 0.293012 | 0.005341 | 26.590382 | 24.494618 | 52.870249 | 25.955 | 24.515001 | 24.830001 | 24.720001 | 30.41 |
RCL | 2012-08-24 | 25.51 | 25.75 | 25.360001 | 25.57 | 21.825169 | 1,087,300 | 25.5475 | 25.888613 | 25.888613 | 25.360001 | 25.848 | 25.59 | 25.1198 | 0.476854 | 25.728892 | 25.467619 | 25.328712 | 0.389999 | 0.575148 | 0.525782 | 24.598634 | up | 25.728892 | 25.467619 | 0.261274 | 0.286664 | -0.025391 | 26.543707 | 24.636293 | 51.90791 | 25.970001 | 24.515001 | 24.725001 | 24.600001 | 30.49 |
RCL | 2012-08-27 | 25.799999 | 26.33 | 25.5 | 26.08 | 22.260475 | 2,322,000 | 25.9275 | 25.718057 | 26.33 | 25.5 | 25.864 | 25.6415 | 25.1378 | 0.471049 | 25.782909 | 25.51298 | 25.358174 | 0.83 | 0.593351 | 0.556204 | 24.598634 | up | 25.782909 | 25.51298 | 0.269929 | 0.283317 | -0.013389 | 26.583597 | 24.699403 | 58.776564 | 25.970001 | 24.515001 | 24.725001 | 24.560001 | 30.690001 |
RCL | 2012-08-28 | 26.08 | 27.1 | 25.969999 | 26.940001 | 22.99452 | 4,214,200 | 26.5225 | 25.822778 | 27.1 | 25.822778 | 26.042 | 25.7395 | 25.1808 | 0.526772 | 25.960923 | 25.618686 | 25.420207 | 1.130001 | 0.631683 | 0.613583 | 24.694249 | up | 25.960923 | 25.618686 | 0.342238 | 0.295101 | 0.047136 | 26.793045 | 24.685955 | 67.266492 | 26.230001 | 24.775001 | 24.722501 | 24.560001 | 31.08 |
RCL | 2012-08-29 | 26.940001 | 27.49 | 26.879999 | 27.27 | 23.276196 | 2,616,200 | 27.145 | 26.172639 | 27.49 | 26.172639 | 26.298 | 25.8685 | 25.2182 | 0.57034 | 26.16232 | 25.741005 | 25.492748 | 0.610001 | 0.630135 | 0.613225 | 25.345324 | up | 26.16232 | 25.741005 | 0.421314 | 0.320344 | 0.10097 | 27.009179 | 24.727821 | 69.833805 | 26.425001 | 24.970001 | 24.722501 | 24.560001 | 31.52 |
RCL | 2012-08-30 | 27.1 | 27.309999 | 26.870001 | 26.9 | 22.960382 | 1,431,100 | 27.045 | 26.65882 | 27.309999 | 26.65882 | 26.552 | 25.993 | 25.2378 | 0.503003 | 26.275809 | 25.826857 | 25.547934 | 0.439998 | 0.616554 | 0.595902 | 25.345324 | up | 26.275809 | 25.826857 | 0.448952 | 0.346066 | 0.102887 | 26.999005 | 24.986995 | 63.792515 | 26.425001 | 24.970001 | 24.775 | 24.560001 | 31.379999 |
RCL | 2012-08-31 | 27.309999 | 27.370001 | 26.9 | 27.02 | 23.062807 | 1,482,000 | 27.15 | 26.85191 | 27.370001 | 26.85191 | 26.842 | 26.077 | 25.2768 | 0.527877 | 26.3903 | 25.915238 | 25.605662 | 0.470001 | 0.606085 | 0.583312 | 25.385064 | up | 26.3903 | 25.915238 | 0.475062 | 0.371865 | 0.103197 | 27.132753 | 25.021247 | 64.854451 | 26.425001 | 25.825 | 24.267501 | 24.560001 | 31.02 |
RCL | 2012-09-04 | 27.190001 | 27.26 | 26.58 | 26.93 | 22.985987 | 1,435,100 | 26.99 | 27.000955 | 27.26 | 26.58 | 27.012 | 26.139 | 25.3236 | 0.552286 | 26.473331 | 25.990405 | 25.657597 | 0.68 | 0.611365 | 0.592981 | 25.385064 | up | 26.473331 | 25.990405 | 0.482925 | 0.394077 | 0.088848 | 27.243572 | 25.034427 | 63.353668 | 26.425001 | 25.825 | 24.267501 | 24.560001 | 30.68 |
RCL | 2012-09-05 | 27.08 | 27.540001 | 26.940001 | 27.530001 | 23.498117 | 2,534,000 | 27.272501 | 26.995478 | 27.540001 | 26.940001 | 27.13 | 26.2105 | 25.3964 | 0.633557 | 26.635895 | 26.104449 | 25.731024 | 0.610001 | 0.611268 | 0.594683 | 25.455952 | up | 26.635895 | 26.104449 | 0.531446 | 0.421551 | 0.109895 | 27.477614 | 24.943386 | 68.574652 | 26.450001 | 25.850001 | 24.272501 | 24.560001 | 31 |
RCL | 2012-09-06 | 27.65 | 28.83 | 27.65 | 28.719999 | 24.513844 | 3,620,400 | 28.2125 | 27.133989 | 28.83 | 27.133989 | 27.42 | 26.3545 | 25.4842 | 0.838925 | 26.956527 | 26.298194 | 25.848239 | 1.299999 | 0.660463 | 0.665215 | 26.244356 | up | 26.956527 | 26.298194 | 0.658333 | 0.468907 | 0.189426 | 28.032349 | 24.676651 | 75.906334 | 27.095001 | 26.495 | 24.272501 | 24.560001 | 30.559999 |
RCL | 2012-09-07 | 28.719999 | 29.709999 | 28.719999 | 29.57 | 25.239351 | 2,582,300 | 29.179999 | 27.673244 | 29.709999 | 27.673244 | 27.954 | 26.5485 | 25.5814 | 1.088632 | 27.358599 | 26.54055 | 25.994191 | 0.99 | 0.684001 | 0.697693 | 27.121919 | up | 27.358599 | 26.54055 | 0.81805 | 0.538736 | 0.279314 | 28.725763 | 24.371237 | 79.572389 | 27.605 | 26.935 | 24.272501 | 24.560001 | 30.65 |
RCL | 2012-09-10 | 29.440001 | 29.65 | 29.129999 | 29.129999 | 24.863789 | 2,303,900 | 29.3375 | 28.426622 | 29.65 | 28.426622 | 28.376 | 26.721 | 25.669 | 1.210306 | 27.631122 | 26.732361 | 26.117163 | 0.520001 | 0.672287 | 0.679924 | 27.350228 | up | 27.631122 | 26.732361 | 0.898762 | 0.610741 | 0.288021 | 29.141612 | 24.300387 | 73.350555 | 27.839999 | 27.28 | 24.272501 | 24.560001 | 31.25 |
RCL | 2012-09-11 | 29.309999 | 30 | 29.309999 | 29.790001 | 25.42713 | 2,363,300 | 29.6025 | 28.882061 | 30 | 28.882061 | 28.948 | 26.9295 | 25.7442 | 1.360517 | 27.963258 | 26.958853 | 26.261196 | 0.870001 | 0.686409 | 0.698932 | 27.558204 | up | 27.963258 | 26.958853 | 1.004405 | 0.689474 | 0.314931 | 29.650533 | 24.208467 | 76.339123 | 28.29 | 27.665 | 24.442501 | 24.560001 | 32.299999 |
RCL | 2012-09-12 | 29.959999 | 30.07 | 29.42 | 29.610001 | 25.273487 | 2,442,800 | 29.765 | 29.24228 | 30.07 | 29.24228 | 29.364 | 27.1285 | 25.8108 | 1.448656 | 28.216603 | 27.155234 | 26.392522 | 0.65 | 0.683809 | 0.694039 | 27.662884 | up | 28.216603 | 27.155234 | 1.061369 | 0.763853 | 0.297516 | 30.025811 | 24.231188 | 73.904901 | 28.325 | 27.7 | 24.455001 | 24.560001 | 32.57 |
RCL | 2012-09-13 | 29.85 | 30.49 | 29.559999 | 30.370001 | 25.922186 | 2,054,600 | 30.0675 | 29.50364 | 30.49 | 29.50364 | 29.694 | 27.36 | 25.892 | 1.579157 | 28.547895 | 27.393365 | 26.548502 | 0.930001 | 0.701394 | 0.717635 | 27.872095 | up | 28.547895 | 27.393365 | 1.15453 | 0.841988 | 0.312542 | 30.518315 | 24.201685 | 77.209326 | 28.535 | 27.91 | 24.435001 | 24.560001 | 32.009998 |
RCL | 2012-09-14 | 30.870001 | 31.1 | 30.57 | 30.860001 | 26.340422 | 2,492,400 | 30.850001 | 29.78557 | 31.1 | 29.78557 | 29.952001 | 27.6085 | 25.9864 | 1.72039 | 28.903603 | 27.650153 | 26.71758 | 0.729999 | 0.703437 | 0.718871 | 28.678386 | up | 28.903603 | 27.650153 | 1.253451 | 0.924281 | 0.32917 | 31.04928 | 24.167721 | 79.051213 | 28.84 | 28.215 | 24.8625 | 24.560001 | 32.23 |
RCL | 2012-09-17 | 30.85 | 30.85 | 30.040001 | 30.200001 | 25.777081 | 2,078,000 | 30.485001 | 30.317785 | 30.85 | 30.040001 | 30.166001 | 27.808 | 26.0816 | 1.779993 | 29.103049 | 27.83903 | 26.854145 | 0.82 | 0.711763 | 0.728984 | 28.678386 | up | 29.103049 | 27.83903 | 1.264019 | 0.992228 | 0.271791 | 31.367987 | 24.248014 | 70.756443 | 29.020001 | 28.215 | 24.845 | 24.560001 | 31.25 |
RCL | 2012-09-18 | 30.049999 | 30.33 | 29.790001 | 30.25 | 25.819763 | 1,773,600 | 30.105 | 30.401393 | 30.401393 | 29.790001 | 30.258001 | 28.0205 | 26.1902 | 1.806283 | 29.279503 | 28.017621 | 26.987316 | 0.539999 | 0.699494 | 0.710086 | 28.678386 | up | 29.279503 | 28.017621 | 1.261882 | 1.046159 | 0.215723 | 31.633066 | 24.407934 | 71.004657 | 29.375 | 28.215 | 24.7775 | 24.560001 | 31.15 |
RCL | 2012-09-19 | 30.42 | 31.620001 | 30.41 | 31.25 | 26.673302 | 3,840,300 | 30.925 | 30.253196 | 31.620001 | 30.253196 | 30.586001 | 28.2805 | 26.3264 | 1.880444 | 29.582657 | 28.257056 | 27.15448 | 1.370001 | 0.747387 | 0.776077 | 28.686769 | up | 29.582657 | 28.257056 | 1.3256 | 1.102047 | 0.223553 | 32.041388 | 24.519612 | 75.486221 | 30.17 | 28.490001 | 24.7775 | 24.560001 | 33.740002 |
RCL | 2012-09-20 | 30.98 | 31.09 | 30.870001 | 30.950001 | 26.417244 | 2,472,800 | 30.972501 | 30.589098 | 31.09 | 30.589098 | 30.702001 | 28.5285 | 26.4632 | 1.889515 | 29.793017 | 28.456534 | 27.303324 | 0.379999 | 0.721145 | 0.736469 | 28.770593 | up | 29.793017 | 28.456534 | 1.336484 | 1.148935 | 0.187549 | 32.30753 | 24.74947 | 71.896083 | 30.375 | 28.490001 | 24.7775 | 24.560001 | 33.59 |
RCL | 2012-09-21 | 31.33 | 31.34 | 30.940001 | 31.15 | 26.691442 | 2,720,700 | 31.19 | 30.780799 | 31.34 | 30.780799 | 30.76 | 28.8045 | 26.6138 | 1.846512 | 30.001784 | 28.65605 | 27.454174 | 0.399999 | 0.698206 | 0.702822 | 29.031534 | up | 30.001784 | 28.65605 | 1.345734 | 1.188294 | 0.15744 | 32.497524 | 25.111477 | 72.824026 | 30.465 | 28.490001 | 24.95 | 24.560001 | 33.669998 |
RCL | 2012-09-24 | 30.700001 | 30.76 | 30.41 | 30.42 | 26.065928 | 2,837,300 | 30.5725 | 30.9854 | 30.9854 | 30.41 | 30.804 | 29.047 | 26.74 | 1.713019 | 30.066125 | 28.786713 | 27.570481 | 0.74 | 0.701192 | 0.70654 | 29.031534 | up | 30.066125 | 28.786713 | 1.279412 | 1.206518 | 0.072894 | 32.473038 | 25.620963 | 64.458142 | 30.520001 | 28.490001 | 25.07 | 24.61 | 34.5 |
RCL | 2012-09-25 | 31.5 | 31.969999 | 30.450001 | 30.59 | 26.211592 | 5,750,500 | 31.1275 | 30.77895 | 31.969999 | 30.450001 | 30.872 | 29.2725 | 26.8696 | 1.594645 | 30.146721 | 28.92029 | 27.688894 | 1.549999 | 0.761821 | 0.790886 | 29.031534 | up | 30.146721 | 28.92029 | 1.226431 | 1.210501 | 0.015931 | 32.461791 | 26.08321 | 65.453439 | 30.764999 | 28.665 | 25.085001 | 24.725001 | 34.740002 |
RCL | 2012-09-26 | 30.209999 | 30.370001 | 29.690001 | 30.110001 | 25.800297 | 2,815,000 | 30.095001 | 30.953225 | 30.953225 | 29.690001 | 30.644 | 29.431 | 26.98 | 1.505663 | 30.141072 | 29.008416 | 27.783839 | 0.899999 | 0.771691 | 0.801797 | 29.031534 | up | 30.141072 | 29.008416 | 1.132655 | 1.194932 | -0.062276 | 32.442326 | 26.419675 | 60.317367 | 30.83 | 28.665 | 25.085001 | 24.725001 | 34.970001 |
RCL | 2012-09-27 | 30.26 | 30.549999 | 29.969999 | 30.280001 | 25.945963 | 1,753,900 | 30.265 | 30.524113 | 30.549999 | 29.969999 | 30.51 | 29.5815 | 27.0928 | 1.42665 | 30.162445 | 29.102608 | 27.881728 | 0.58 | 0.757998 | 0.779618 | 29.031534 | up | 30.162445 | 29.102608 | 1.059838 | 1.167913 | -0.108075 | 32.4348 | 26.728201 | 61.470515 | 30.83 | 28.665 | 25.235 | 24.725001 | 34.939999 |
RCL | 2012-09-28 | 30.02 | 30.33 | 29.959999 | 30.209999 | 25.885988 | 1,830,900 | 30.13 | 30.394556 | 30.394556 | 29.959999 | 30.322 | 29.747 | 27.1962 | 1.284073 | 30.169761 | 29.184637 | 27.973033 | 0.370001 | 0.730284 | 0.738656 | 29.031534 | up | 30.169761 | 29.184637 | 0.985125 | 1.131355 | -0.146231 | 32.315146 | 27.178854 | 60.688461 | 30.83 | 28.665 | 25.235 | 24.725001 | 34.400002 |
RCL | 2012-10-01 | 30.290001 | 30.860001 | 30.290001 | 30.41 | 26.057358 | 1,548,100 | 30.462501 | 30.262278 | 30.860001 | 30.262278 | 30.32 | 29.9165 | 27.3164 | 1.118186 | 30.206721 | 29.275404 | 28.0686 | 0.650002 | 0.72455 | 0.72979 | 29.031534 | up | 30.206721 | 29.275404 | 0.931317 | 1.091348 | -0.160031 | 32.152872 | 27.680128 | 62.169343 | 30.83 | 28.665 | 25.235 | 24.725001 | 33.57 |
RCL | 2012-10-02 | 30.700001 | 30.790001 | 30.33 | 30.49 | 26.125908 | 1,245,900 | 30.577501 | 30.362389 | 30.790001 | 30.33 | 30.3 | 30.0945 | 27.4478 | 0.874567 | 30.250303 | 29.365374 | 28.163557 | 0.460001 | 0.705654 | 0.702812 | 29.031534 | up | 30.250303 | 29.365374 | 0.884928 | 1.050064 | -0.165136 | 31.843635 | 28.345365 | 62.773425 | 30.83 | 28.735 | 25.242501 | 24.725001 | 34.439999 |
RCL | 2012-10-03 | 30.440001 | 30.870001 | 30.26 | 30.690001 | 26.297279 | 1,594,100 | 30.565001 | 30.469945 | 30.870001 | 30.26 | 30.416 | 30.2525 | 27.5812 | 0.641182 | 30.317948 | 29.463495 | 28.262633 | 0.610001 | 0.698821 | 0.69353 | 29.031534 | up | 30.317948 | 29.463495 | 0.854454 | 1.010942 | -0.156488 | 31.534865 | 28.970136 | 64.30787 | 30.83 | 28.969999 | 25.242501 | 24.725001 | 34.290001 |
RCL | 2012-10-04 | 30.9 | 31.25 | 30.889999 | 31.08 | 26.631458 | 1,815,500 | 31.03 | 30.517473 | 31.25 | 30.517473 | 30.576 | 30.3705 | 27.7168 | 0.555778 | 30.435187 | 29.583236 | 28.373118 | 0.559999 | 0.688905 | 0.680177 | 29.031534 | up | 30.435187 | 29.583236 | 0.851951 | 0.979144 | -0.127192 | 31.482057 | 29.258944 | 67.151239 | 30.83 | 29.275 | 25.502501 | 24.775001 | 34.540001 |
RCL | 2012-10-05 | 31.6 | 31.940001 | 31.379999 | 31.52 | 27.008478 | 2,022,500 | 31.61 | 30.773736 | 31.940001 | 30.773736 | 30.838 | 30.468 | 27.8548 | 0.578534 | 30.602081 | 29.7267 | 28.496525 | 0.860001 | 0.701126 | 0.69816 | 29.565521 | up | 30.602081 | 29.7267 | 0.875381 | 0.958391 | -0.08301 | 31.625067 | 29.310933 | 70.050116 | 30.83 | 29.275 | 25.697501 | 24.970001 | 34.040001 |
RCL | 2012-10-08 | 31.299999 | 31.719999 | 31.15 | 31.379999 | 26.888521 | 1,064,000 | 31.387499 | 31.191868 | 31.719999 | 31.15 | 31.032 | 30.5805 | 27.99 | 0.52051 | 30.721761 | 29.849167 | 28.609603 | 0.569999 | 0.69176 | 0.685344 | 29.565521 | up | 30.721761 | 29.849167 | 0.872594 | 0.941232 | -0.068637 | 31.621521 | 29.53948 | 67.994014 | 30.815001 | 29.275 | 25.697501 | 24.970001 | 33.720001 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.