RCA2023X,20230626,15.805,15.805,15.750,15.750,15.730,4,899
RCA2023X,20230627,15.775,15.825,15.690,15.825,15.705,7,897
RCA2023X,20230628,15.315,15.315,14.980,15.265,15.120,73,912
RCA2023X,20230629,15.205,15.205,15.005,15.100,15.125,87,941
RCA2023X,20230630,15.280,15.280,15.250,15.250,15.110,17,940
RCA2023X,20230703,15.180,15.180,15.180,15.180,15.115,1,941
RCA2023X,20230705,15.095,15.410,15.000,15.140,15.120,24,937
RCA2023X,20230706,15.030,15.235,15.000,15.170,15.220,23,933
RCA2023X,20230707,15.230,15.230,15.050,15.050,15.060,13,933
RCA2023X,20230710,15.080,15.080,14.975,14.990,14.975,61,969
RCA2023X,20230711,14.990,15.000,14.930,14.935,14.945,90,1018
RCA2023X,20230712,14.925,15.030,14.750,15.010,14.980,45,1022
RCA2023X,20230713,15.040,15.355,15.040,15.310,15.380,17,1020
RCA2023X,20230714,15.400,15.530,15.350,15.505,15.530,43,1027
RCA2023X,20230717,15.530,15.585,15.320,15.320,15.440,20,1038
RCA2023X,20230718,15.450,15.690,15.450,15.650,15.655,51,1059
RCA2023X,20230719,15.650,15.770,15.600,15.770,15.725,57,1071
RCA2023X,20230720,15.720,16.070,15.720,15.960,15.965,155,1145
RCA2023X,20230721,15.985,16.010,15.930,15.990,16.005,15,1147
RCA2023X,20230724,16.015,16.290,16.015,16.275,16.285,110,1187
RCA2023X,20230725,16.250,16.400,15.975,16.095,16.105,207,1209
RCA2023X,20230726,16.090,16.090,15.725,16.000,16.005,86,1217
RCA2023X,20230727,16.050,16.165,15.950,16.015,15.970,107,1305
RCA2023X,20230728,15.750,15.900,15.750,15.825,15.820,88,1357
RCA2023X,20230731,15.750,15.750,15.550,15.675,15.670,326,1580
RCA2023X,20230801,15.665,16.235,15.665,16.040,16.050,271,1708
RCA2023X,20230802,15.995,16.160,15.885,16.135,16.140,95,1771
RCA2023X,20230803,16.160,16.360,16.115,16.255,16.260,279,1949
RCA2023X,20230804,16.200,16.300,16.080,16.080,16.135,89,2005
RCA2023X,20230807,16.085,16.170,15.895,16.035,16.100,240,2206
RCA2023X,20230808,16.100,16.140,15.950,16.075,16.080,81,2266
RCA2023X,20230809,16.070,16.310,16.045,16.250,16.250,111,2322
RCA2023X,20230810,16.210,16.320,16.185,16.235,16.235,327,2548
RCA2023X,20230811,16.235,16.395,16.080,16.155,16.180,206,2675
RCA2023X,20230814,16.160,16.160,15.815,15.820,15.835,349,2902
RCA2023X,20230815,15.835,15.895,15.730,15.770,15.780,290,3044
RCA2023X,20230816,15.825,15.875,15.750,15.750,15.770,904,3735
RCA2023X,20230817,15.820,15.915,15.760,15.795,15.785,741,4324
RCA2023X,20230818,15.800,15.865,15.800,15.830,15.840,939,4781
RCA2023X,20230821,15.850,15.940,15.800,15.835,15.830,889,5274
RCA2023X,20230822,15.835,15.905,15.800,15.805,15.820,585,5710
RCA2023X,20230823,15.800,15.865,15.770,15.795,15.815,1145,6420
RCA2023X,20230824,15.800,16.155,15.780,16.150,16.100,1142,7198
RCA2023X,20230825,16.135,16.275,16.010,16.020,16.030,1189,7832
RCA2023X,20230828,16.050,16.350,16.050,16.310,16.300,1240,8475
RCA2023X,20230829,16.300,16.695,16.190,16.680,16.680,1244,9077
RCA2023X,20230830,16.510,16.875,16.480,16.690,16.690,1591,9811
RCA2023X,20230831,16.680,16.785,16.530,16.690,16.690,468,9959
RCA2023X,20230901,16.650,16.795,16.525,16.605,16.565,619,10133
RCA2023X,20230905,16.500,16.800,16.495,16.780,16.790,430,10347
RCA2023X,20230906,16.700,16.860,16.580,16.580,16.695,462,10437
RCA2023X,20230907,16.600,16.735,16.145,16.250,16.195,912,10265
RCA2023X,20230908,16.145,16.290,16.010,16.040,16.065,672,10076
RCA2023X,20230911,16.055,16.075,15.710,15.835,15.795,1448,9749
RCA2023X,20230912,15.835,15.840,15.600,15.600,15.625,1116,9517
RCA2023X,20230913,15.685,15.975,15.605,15.950,15.935,807,9357
RCA2023X,20230914,15.955,16.370,15.885,16.140,16.205,770,9084
RCA2023X,20230915,16.225,16.290,16.140,16.245,16.215,304,9088
RCA2023X,20230918,16.260,16.295,15.970,15.990,16.015,378,9123
RCA2023X,20230919,15.980,16.050,15.830,16.005,16.030,441,9087
RCA2023X,20230920,15.960,16.150,15.905,15.950,15.960,161,9110
RCA2023X,20230921,15.960,16.000,15.795,15.805,15.795,343,9060
RCA2023X,20230922,15.810,15.885,15.765,15.825,15.825,260,9015
RCA2023X,20230925,15.825,15.965,15.795,15.880,15.850,300,8940
RCA2023X,20230926,15.870,16.210,15.825,16.205,16.190,324,8895
RCA2023X,20230927,16.190,16.265,16.055,16.175,16.175,423,8980
RCA2023X,20230928,16.100,16.200,16.070,16.115,16.130,428,8865
RCA2023X,20230929,16.090,16.090,15.825,15.890,15.910,637,8662
RCA2023X,20231002,15.885,16.050,15.875,15.915,15.880,535,8423
RCA2023X,20231003,15.890,15.890,15.730,15.750,15.765,615,8218
RCA2023X,20231004,15.770,15.800,15.635,15.665,15.645,666,8020
RCA2023X,20231005,15.645,15.790,15.600,15.645,15.675,703,7794
RCA2023X,20231006,15.650,16.090,15.650,16.030,16.045,541,7615
RCA2023X,20231009,16.020,16.070,15.645,15.830,15.825,796,7155
RCA2023X,20231010,15.810,15.935,15.630,15.890,15.870,932,6544
RCA2023X,20231011,15.895,15.960,15.785,15.945,15.930,676,6346
RCA2023X,20231012,15.910,16.050,15.895,15.930,15.930,538,6216
RCA2023X,20231013,15.925,16.005,15.860,15.965,15.955,464,6011
RCA2023X,20231016,15.950,15.960,15.755,15.780,15.805,412,5893
RCA2023X,20231017,15.795,15.990,15.785,15.860,15.855,426,5626
RCA2023X,20231018,15.860,15.940,15.825,15.875,15.860,979,4999
RCA2023X,20231019,15.850,15.925,15.765,15.800,15.775,455,4738
RCA2023X,20231020,15.775,15.900,15.765,15.880,15.835,496,4495
RCA2023X,20231023,15.835,16.195,15.835,16.100,16.095,1409,3614
RCA2023X,20231024,16.090,16.180,16.035,16.100,16.115,1264,2869
RCA2023X,20231025,16.075,16.120,15.900,16.110,16.120,834,2308
RCA2023X,20231026,16.110,16.290,16.080,16.290,16.245,654,1796
RCA2023X,20231027,16.240,16.260,16.150,16.220,16.215,437,1466
RCA2023X,20231030,16.195,16.210,15.995,16.075,16.070,550,988
RCA2023X,20231031,16.100,16.135,16.070,16.120,16.120,111,898
RCA2023X,20231101,16.335,16.340,16.205,16.230,16.245,40,863
RCA2023X,20231102,16.360,16.360,16.125,16.160,16.160,56,693
RCA2023X,20231103,16.130,16.180,16.115,16.180,16.215,24,679
RCA2023X,20231106,16.180,16.255,16.180,16.250,16.220,28,601
RCA2023X,20231107,16.190,16.190,16.190,16.190,16.320,10,533
RCA2023X,20231108,16.750,16.750,16.750,16.750,16.630,1,378
RCA2023X,20231109,16.665,16.665,16.665,16.665,16.665,7,322
RCA2023X,20231110,16.900,16.900,16.900,16.900,16.900,12,317
RCA2023X,20231113,16.840,16.840,16.805,16.820,16.850,23,314
RCA2023X,20231114,16.890,16.890,16.730,16.730,16.730,0,0