RCA2022X,20220624,16.630,16.630,16.630,16.630,16.605,7,272
RCA2022X,20220627,16.690,16.690,16.620,16.690,16.685,18,282
RCA2022X,20220628,16.740,16.740,16.740,16.740,16.815,8,283
RCA2022X,20220629,16.800,17.030,16.800,17.030,17.005,2,282
RCA2022X,20220630,16.940,16.940,16.940,16.940,16.940,1,282
RCA2022X,20220701,16.800,16.800,16.800,16.800,16.655,6,287
RCA2022X,20220705,16.500,16.520,16.500,16.520,16.355,2,288
RCA2022X,20220706,16.430,16.450,16.430,16.450,16.415,3,286
RCA2022X,20220707,16.625,16.625,16.625,16.625,16.625,0,286
RCA2022X,20220708,16.595,16.595,16.595,16.595,16.670,1,286
RCA2022X,20220711,16.650,16.750,16.650,16.750,16.780,5,286
RCA2022X,20220712,16.850,16.850,16.850,16.850,16.680,1,285
RCA2022X,20220713,16.655,16.655,16.655,16.655,16.655,0,285
RCA2022X,20220714,16.665,16.665,16.585,16.585,16.650,10,288
RCA2022X,20220715,16.825,16.825,16.825,16.825,16.775,1,289
RCA2022X,20220718,16.850,17.430,16.850,17.280,17.320,49,325
RCA2022X,20220719,17.305,17.500,17.270,17.365,17.375,72,359
RCA2022X,20220720,17.380,17.400,17.040,17.200,17.165,91,397
RCA2022X,20220721,17.050,17.180,17.050,17.180,17.205,48,437
RCA2022X,20220722,17.130,17.205,17.130,17.205,17.090,3,436
RCA2022X,20220725,17.020,17.140,17.020,17.140,17.180,16,443
RCA2022X,20220726,17.285,17.330,17.180,17.320,17.320,41,466
RCA2022X,20220727,17.320,17.330,17.280,17.280,17.310,31,480
RCA2022X,20220728,17.225,17.310,17.205,17.270,17.300,155,573
RCA2022X,20220729,17.330,17.350,17.195,17.195,17.195,312,784
RCA2022X,20220801,17.185,17.195,16.950,16.990,16.970,168,916
RCA2022X,20220802,16.955,17.110,16.940,17.065,17.040,50,933
RCA2022X,20220803,16.980,17.320,16.980,17.320,17.315,43,945
RCA2022X,20220804,17.350,17.570,17.255,17.540,17.565,118,1006
RCA2022X,20220805,17.585,17.680,17.485,17.550,17.560,168,1086
RCA2022X,20220808,17.475,17.550,17.360,17.405,17.435,160,1216
RCA2022X,20220809,17.470,17.520,17.260,17.260,17.260,61,1224
RCA2022X,20220810,17.190,17.235,17.125,17.215,17.220,98,1307
RCA2022X,20220811,17.225,17.465,17.225,17.340,17.370,126,1419
RCA2022X,20220812,17.300,17.460,17.280,17.460,17.445,82,1497
RCA2022X,20220815,17.485,17.485,17.280,17.365,17.360,207,1681
RCA2022X,20220816,17.325,17.390,17.175,17.195,17.190,193,1800
RCA2022X,20220817,17.195,17.195,16.945,16.950,16.955,754,2351
RCA2022X,20220818,16.955,16.985,16.800,16.855,16.850,1604,3588
RCA2022X,20220819,16.870,17.435,16.870,17.370,17.375,742,3898
RCA2022X,20220822,17.410,17.520,17.305,17.520,17.420,759,4382
RCA2022X,20220823,17.485,17.640,17.440,17.610,17.615,1332,5302
RCA2022X,20220824,17.585,17.820,17.550,17.610,17.605,1484,6329
RCA2022X,20220825,17.565,17.680,17.435,17.435,17.530,1010,6917
RCA2022X,20220826,17.435,17.680,17.435,17.680,17.665,762,7304
RCA2022X,20220829,17.600,17.675,16.850,17.650,17.645,1184,7670
RCA2022X,20220830,17.650,17.850,17.540,17.785,17.790,953,8131
RCA2022X,20220831,17.715,17.955,17.715,17.870,17.840,629,8338
RCA2022X,20220901,17.870,17.950,17.585,17.695,17.675,689,8446
RCA2022X,20220902,17.635,17.940,17.635,17.635,17.665,383,8490
RCA2022X,20220906,17.600,17.815,17.080,17.160,17.130,635,8504
RCA2022X,20220907,17.230,17.230,16.970,17.035,17.055,928,8260
RCA2022X,20220908,17.085,17.270,17.000,17.205,17.240,426,8111
RCA2022X,20220909,17.195,17.670,17.195,17.670,17.585,335,8088
RCA2022X,20220912,17.585,17.760,17.390,17.705,17.700,493,8130
RCA2022X,20220913,17.695,17.835,17.605,17.805,17.785,375,8188
RCA2022X,20220914,17.785,17.890,17.670,17.800,17.800,457,8224
RCA2022X,20220915,17.715,17.945,17.630,17.820,17.820,385,8304
RCA2022X,20220916,17.790,17.875,17.650,17.815,17.825,330,8375
RCA2022X,20220919,17.790,17.815,17.575,17.660,17.635,251,8367
RCA2022X,20220920,17.615,17.795,17.615,17.785,17.725,193,8362
RCA2022X,20220921,17.720,17.780,17.540,17.545,17.625,258,8347
RCA2022X,20220922,17.605,17.620,17.325,17.400,17.385,389,8285
RCA2022X,20220923,17.395,17.420,17.360,17.365,17.380,411,7983
RCA2022X,20220926,17.375,17.390,17.190,17.325,17.350,548,7889
RCA2022X,20220927,17.350,17.550,17.265,17.315,17.315,306,7827
RCA2022X,20220928,17.305,17.380,17.270,17.360,17.360,255,7730
RCA2022X,20220929,17.395,17.470,17.315,17.385,17.350,372,7590
RCA2022X,20220930,17.325,17.420,17.160,17.160,17.170,553,7408
RCA2022X,20221003,17.155,17.250,16.920,16.920,16.935,1102,7093
RCA2022X,20221004,16.930,17.025,16.910,16.975,16.965,720,6850
RCA2022X,20221005,16.960,17.045,16.905,16.990,16.970,608,6643
RCA2022X,20221006,16.985,16.995,16.870,16.905,16.890,668,6515
RCA2022X,20221007,16.915,16.915,16.810,16.820,16.825,654,6369
RCA2022X,20221010,16.825,16.915,16.705,16.705,16.715,1147,6136
RCA2022X,20221011,16.730,16.760,16.685,16.695,16.720,1366,5781
RCA2022X,20221012,16.730,16.880,16.695,16.760,16.810,861,5578
RCA2022X,20221013,16.810,16.830,16.720,16.780,16.760,432,5362
RCA2022X,20221014,16.760,16.805,16.720,16.730,16.735,486,5060
RCA2022X,20221017,16.730,16.765,16.655,16.655,16.670,489,4946
RCA2022X,20221018,16.655,16.670,16.500,16.525,16.540,1122,4607
RCA2022X,20221019,16.550,16.555,16.475,16.475,16.485,366,4408
RCA2022X,20221020,16.500,16.525,16.435,16.440,16.450,1136,3538
RCA2022X,20221021,16.450,16.500,16.250,16.405,16.360,811,3015
RCA2022X,20221024,16.385,16.460,16.225,16.225,16.235,1047,2170
RCA2022X,20221025,16.200,16.270,16.190,16.210,16.185,604,1650
RCA2022X,20221026,16.205,16.210,16.005,16.025,16.030,653,1171
RCA2022X,20221027,16.025,16.115,15.965,16.010,16.010,502,785
RCA2022X,20221028,16.010,16.130,15.970,16.115,16.125,545,762
RCA2022X,20221031,16.155,16.485,16.155,16.480,16.560,330,499
RCA2022X,20221101,16.525,17.155,16.525,17.155,17.225,267,380
RCA2022X,20221102,17.185,17.185,17.185,17.185,17.185,277,290
RCA2022X,20221103,17.185,17.185,17.185,17.185,17.185,1,272
RCA2022X,20221104,17.310,17.310,17.310,17.310,17.310,10,272
RCA2022X,20221107,17.420,17.420,17.420,17.420,17.420,19,272
RCA2022X,20221108,17.490,17.490,17.490,17.490,17.575,99,291
RCA2022X,20221109,17.650,17.650,17.650,17.650,17.650,18,272
RCA2022X,20221110,17.675,17.675,17.675,17.675,17.675,26,272
RCA2022X,20221111,17.620,17.620,17.620,17.620,17.620,83,140
RCA2022X,20221114,17.630,17.630,17.630,17.630,17.630,104,0