/Main/src/Samples/v0.2/StockExchangeSample/RTS.txt
Plain Text | 3314 lines | 3314 code | 0 blank | 0 comment | 0 complexity | 1a12d138a1834d7bdc8db8026102b229 MD5 | raw file
Large files files are truncated, but you can click here to view the full file
1TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE 2RTSI 1995-09-01 100 100 100 100 3RTSI 1995-09-04 99.8 99.8 99.8 99.8 4RTSI 1995-09-05 100.42 100.42 100.42 100.42 5RTSI 1995-09-06 99.74 99.74 99.74 99.74 6RTSI 1995-09-07 101.3 101.3 101.3 101.3 7RTSI 1995-09-08 101.3 101.3 101.3 101.3 8RTSI 1995-09-11 100.84 100.84 100.84 100.84 9RTSI 1995-09-12 100.24 100.24 100.24 100.24 10RTSI 1995-09-13 99.16 99.16 99.16 99.16 11RTSI 1995-09-14 98.8 98.8 98.8 98.8 12RTSI 1995-09-15 99.3 99.3 99.3 99.3 13RTSI 1995-09-18 99.84 99.84 99.84 99.84 14RTSI 1995-09-19 99.54 99.54 99.54 99.54 15RTSI 1995-09-20 99.19 99.19 99.19 99.19 16RTSI 1995-09-21 96.27 96.27 96.27 96.27 17RTSI 1995-09-22 94.03 94.03 94.03 94.03 18RTSI 1995-09-25 91.16 91.16 91.16 91.16 19RTSI 1995-09-26 87.98 87.98 87.98 87.98 20RTSI 1995-09-27 88.17 88.17 88.17 88.17 21RTSI 1995-09-28 89.07 89.07 89.07 89.07 22RTSI 1995-09-29 86.09 86.09 86.09 86.09 23RTSI 1995-10-02 83 83 83 83 24RTSI 1995-10-03 78.39 78.39 78.39 78.39 25RTSI 1995-10-04 72.06 72.06 72.06 72.06 26RTSI 1995-10-05 75.03 75.03 75.03 75.03 27RTSI 1995-10-06 74.16 74.16 74.16 74.16 28RTSI 1995-10-09 77.27 77.27 77.27 77.27 29RTSI 1995-10-10 76.42 76.42 76.42 76.42 30RTSI 1995-10-11 75.8 75.8 75.8 75.8 31RTSI 1995-10-12 76.48 76.48 76.48 76.48 32RTSI 1995-10-13 77.48 77.48 77.48 77.48 33RTSI 1995-10-16 78.1 78.1 78.1 78.1 34RTSI 1995-10-17 78.66 78.66 78.66 78.66 35RTSI 1995-10-18 79 79 79 79 36RTSI 1995-10-19 79.26 79.26 79.26 79.26 37RTSI 1995-10-20 79.35 79.35 79.35 79.35 38RTSI 1995-10-23 79.16 79.16 79.16 79.16 39RTSI 1995-10-24 79.08 79.08 79.08 79.08 40RTSI 1995-10-25 79.14 79.14 79.14 79.14 41RTSI 1995-10-26 78.11 78.11 78.11 78.11 42RTSI 1995-10-27 75.86 75.86 75.86 75.86 43RTSI 1995-10-30 74.88 74.88 74.88 74.88 44RTSI 1995-10-31 73.56 73.56 73.56 73.56 45RTSI 1995-11-01 72.7 72.7 72.7 72.7 46RTSI 1995-11-02 68.09 68.09 68.09 68.09 47RTSI 1995-11-03 69.98 69.98 69.98 69.98 48RTSI 1995-11-04 70.53 70.53 70.53 70.53 49RTSI 1995-11-08 71.27 71.27 71.27 71.27 50RTSI 1995-11-09 71.76 71.76 71.76 71.76 51RTSI 1995-11-10 71.54 71.54 71.54 71.54 52RTSI 1995-11-13 72.18 72.18 72.18 72.18 53RTSI 1995-11-14 71.87 71.87 71.87 71.87 54RTSI 1995-11-15 71.52 71.52 71.52 71.52 55RTSI 1995-11-16 70.98 70.98 70.98 70.98 56RTSI 1995-11-17 71.28 71.28 71.28 71.28 57RTSI 1995-11-20 72.59 72.59 72.59 72.59 58RTSI 1995-11-21 72.19 72.19 72.19 72.19 59RTSI 1995-11-22 73.75 73.75 73.75 73.75 60RTSI 1995-11-23 73.69 73.69 73.69 73.69 61RTSI 1995-11-24 72.56 72.56 72.56 72.56 62RTSI 1995-11-27 72.35 72.35 72.35 72.35 63RTSI 1995-11-28 72.42 72.42 72.42 72.42 64RTSI 1995-11-29 71.12 71.12 71.12 71.12 65RTSI 1995-11-30 70.47 70.47 70.47 70.47 66RTSI 1995-12-01 70.95 70.95 70.95 70.95 67RTSI 1995-12-04 71.9 71.9 71.9 71.9 68RTSI 1995-12-05 73.91 73.91 73.91 73.91 69RTSI 1995-12-06 74.86 74.86 74.86 74.86 70RTSI 1995-12-07 76.14 76.14 76.14 76.14 71RTSI 1995-12-08 76.45 76.45 76.45 76.45 72RTSI 1995-12-09 76.37 76.37 76.37 76.37 73RTSI 1995-12-13 78.04 78.04 78.04 78.04 74RTSI 1995-12-14 82.04 82.04 82.04 82.04 75RTSI 1995-12-15 82.04 82.04 82.04 82.04 76RTSI 1995-12-18 81.04 81.04 81.04 81.04 77RTSI 1995-12-19 83.2 83.2 83.2 83.2 78RTSI 1995-12-20 83.84 83.84 83.84 83.84 79RTSI 1995-12-21 81.01 81.01 81.01 81.01 80RTSI 1995-12-22 80.37 80.37 80.37 80.37 81RTSI 1995-12-25 81.49 81.49 81.49 81.49 82RTSI 1995-12-26 81.85 81.85 81.85 81.85 83RTSI 1995-12-27 82.45 82.45 82.45 82.45 84RTSI 1995-12-28 82.92 82.92 82.92 82.92 85RTSI 1996-01-09 87.35 87.35 87.35 87.35 86RTSI 1996-01-10 90.78 90.78 90.78 90.78 87RTSI 1996-01-11 91.19 91.19 91.19 91.19 88RTSI 1996-01-12 89.99 89.99 89.99 89.99 89RTSI 1996-01-15 90.73 90.73 90.73 90.73 90RTSI 1996-01-16 87.57 87.57 87.57 87.57 91RTSI 1996-01-17 81.65 81.65 81.65 81.65 92RTSI 1996-01-18 83.59 83.59 83.59 83.59 93RTSI 1996-01-19 85.04 85.04 85.04 85.04 94RTSI 1996-01-22 85.27 85.27 85.27 85.27 95RTSI 1996-01-23 82.83 82.83 82.83 82.83 96RTSI 1996-01-24 81.74 81.74 81.74 81.74 97RTSI 1996-01-25 77.97 77.97 77.97 77.97 98RTSI 1996-01-26 80.2 80.2 80.2 80.2 99RTSI 1996-01-29 80.36 80.36 80.36 80.36 100RTSI 1996-01-30 80.95 80.95 80.95 80.95 101RTSI 1996-01-31 80.71 80.71 80.71 80.71 102RTSI 1996-02-01 81.19 81.19 81.19 81.19 103RTSI 1996-02-02 83.56 83.56 83.56 83.56 104RTSI 1996-02-05 83.56 83.56 83.56 83.56 105RTSI 1996-02-06 83.56 83.56 83.56 83.56 106RTSI 1996-02-07 80.81 80.81 80.81 80.81 107RTSI 1996-02-08 80.88 80.88 80.88 80.88 108RTSI 1996-02-09 80.42 80.42 80.42 80.42 109RTSI 1996-02-12 78.79 78.79 78.79 78.79 110RTSI 1996-02-13 77.69 77.69 77.69 77.69 111RTSI 1996-02-14 77.84 77.84 77.84 77.84 112RTSI 1996-02-15 77.86 77.86 77.86 77.86 113RTSI 1996-02-16 77.34 77.34 77.34 77.34 114RTSI 1996-02-19 76.15 76.15 76.15 76.15 115RTSI 1996-02-20 74.53 74.53 74.53 74.53 116RTSI 1996-02-21 72.23 72.23 72.23 72.23 117RTSI 1996-02-22 70.84 70.84 70.84 70.84 118RTSI 1996-02-23 74.4 74.4 74.4 74.4 119RTSI 1996-02-26 73.7 73.7 73.7 73.7 120RTSI 1996-02-27 72.79 72.79 72.79 72.79 121RTSI 1996-02-28 72.47 72.47 72.47 72.47 122RTSI 1996-02-29 71.31 71.31 71.31 71.31 123RTSI 1996-03-01 70.23 70.23 70.23 70.23 124RTSI 1996-03-04 69.22 69.22 69.22 69.22 125RTSI 1996-03-05 70.15 70.15 70.15 70.15 126RTSI 1996-03-06 70.1 70.1 70.1 70.1 127RTSI 1996-03-07 69.94 69.94 69.94 69.94 128RTSI 1996-03-11 69.93 69.93 69.93 69.93 129RTSI 1996-03-12 69.57 69.57 69.57 69.57 130RTSI 1996-03-13 67.7 67.7 67.7 67.7 131RTSI 1996-03-14 68.46 68.46 68.46 68.46 132RTSI 1996-03-15 67.92 67.92 67.92 67.92 133RTSI 1996-03-18 66.69 66.69 66.69 66.69 134RTSI 1996-03-19 67.28 67.28 67.28 67.28 135RTSI 1996-03-20 68.91 68.91 68.91 68.91 136RTSI 1996-03-21 71.95 71.95 71.95 71.95 137RTSI 1996-03-22 74.73 74.73 74.73 74.73 138RTSI 1996-03-25 76.23 76.23 76.23 76.23 139RTSI 1996-03-26 77.93 77.93 77.93 77.93 140RTSI 1996-03-27 75.91 75.91 75.91 75.91 141RTSI 1996-03-28 75.16 75.16 75.16 75.16 142RTSI 1996-03-29 75.63 75.63 75.63 75.63 143RTSI 1996-04-01 77.56 77.56 77.56 77.56 144RTSI 1996-04-02 80.58 80.58 80.58 80.58 145RTSI 1996-04-03 84.67 84.67 84.67 84.67 146RTSI 1996-04-04 83.95 83.95 83.95 83.95 147RTSI 1996-04-05 81.5 81.5 81.5 81.5 148RTSI 1996-04-08 83.02 83.02 83.02 83.02 149RTSI 1996-04-09 84.25 84.25 84.25 84.25 150RTSI 1996-04-10 83.9 83.9 83.9 83.9 151RTSI 1996-04-11 85.73 85.73 85.73 85.73 152RTSI 1996-04-12 86.57 86.57 86.57 86.57 153RTSI 1996-04-15 87.43 87.43 87.43 87.43 154RTSI 1996-04-16 93.19 93.19 93.19 93.19 155RTSI 1996-04-17 95.08 95.08 95.08 95.08 156RTSI 1996-04-18 92.3 92.3 92.3 92.3 157RTSI 1996-04-19 89.65 89.65 89.65 89.65 158RTSI 1996-04-22 91.41 91.41 91.41 91.41 159RTSI 1996-04-23 94.08 94.08 94.08 94.08 160RTSI 1996-04-24 98.7 98.7 98.7 98.7 161RTSI 1996-04-25 108.63 108.63 108.63 108.63 162RTSI 1996-04-26 105.15 105.15 105.15 105.15 163RTSI 1996-04-29 104.28 104.28 104.28 104.28 164RTSI 1996-04-30 103.98 103.98 103.98 103.98 165RTSI 1996-05-05 103.52 103.52 103.52 103.52 166RTSI 1996-05-06 105.81 105.81 105.81 105.81 167RTSI 1996-05-07 109.42 109.42 109.42 109.42 168RTSI 1996-05-08 111.03 111.03 111.03 111.03 169RTSI 1996-05-12 110.66 110.66 110.66 110.66 170RTSI 1996-05-13 116.84 116.84 116.84 116.84 171RTSI 1996-05-14 112.82 112.82 112.82 112.82 172RTSI 1996-05-15 109.23 109.23 109.23 109.23 173RTSI 1996-05-16 109.97 109.97 109.97 109.97 174RTSI 1996-05-17 109.34 109.34 109.34 109.34 175RTSI 1996-05-20 110.88 110.88 110.88 110.88 176RTSI 1996-05-21 113.67 113.67 113.67 113.67 177RTSI 1996-05-22 116.18 116.18 116.18 116.18 178RTSI 1996-05-23 121.18 121.18 121.18 121.18 179RTSI 1996-05-24 131.67 131.67 131.67 131.67 180RTSI 1996-05-27 144.76 144.76 144.76 144.76 181RTSI 1996-05-28 164.49 164.49 164.49 164.49 182RTSI 1996-05-29 149.55 149.55 149.55 149.55 183RTSI 1996-05-30 141.04 141.04 141.04 141.04 184RTSI 1996-05-31 146.91 146.91 146.91 146.91 185RTSI 1996-06-03 149.15 149.15 149.15 149.15 186RTSI 1996-06-04 144.69 144.69 144.69 144.69 187RTSI 1996-06-05 136.86 136.86 136.86 136.86 188RTSI 1996-06-06 138.12 138.12 138.12 138.12 189RTSI 1996-06-07 140.73 140.73 140.73 140.73 190RTSI 1996-06-10 150.4 150.4 150.4 150.4 191RTSI 1996-06-11 151.63 151.63 151.63 151.63 192RTSI 1996-06-13 148.56 148.56 148.56 148.56 193RTSI 1996-06-14 146.86 146.86 146.86 146.86 194RTSI 1996-06-17 170.13 170.13 170.13 170.13 195RTSI 1996-06-18 179 179 179 179 196RTSI 1996-06-19 171.28 171.28 171.28 171.28 197RTSI 1996-06-20 171.7 171.7 171.7 171.7 198RTSI 1996-06-21 180.66 180.66 180.66 180.66 199RTSI 1996-06-24 195.64 195.64 195.64 195.64 200RTSI 1996-06-25 205.03 205.03 205.03 205.03 201RTSI 1996-06-26 213.82 213.82 213.82 213.82 202RTSI 1996-06-27 227.7 227.7 227.7 227.7 203RTSI 1996-06-28 204.13 204.13 204.13 204.13 204RTSI 1996-07-01 198.63 198.63 198.63 198.63 205RTSI 1996-07-02 209.36 209.36 209.36 209.36 206RTSI 1996-07-04 227.79 227.79 227.79 227.79 207RTSI 1996-07-05 216.39 216.39 216.39 216.39 208RTSI 1996-07-08 190.15 190.15 190.15 190.15 209RTSI 1996-07-09 181.57 181.57 181.57 181.57 210RTSI 1996-07-10 168.79 168.79 168.79 168.79 211RTSI 1996-07-11 156.08 156.08 156.08 156.08 212RTSI 1996-07-12 159.9 159.9 159.9 159.9 213RTSI 1996-07-15 174.59 174.59 174.59 174.59 214RTSI 1996-07-16 173.92 173.92 173.92 173.92 215RTSI 1996-07-17 164.04 164.04 164.04 164.04 216RTSI 1996-07-18 161.38 161.38 161.38 161.38 217RTSI 1996-07-19 163.15 163.15 163.15 163.15 218RTSI 1996-07-22 159.51 159.51 159.51 159.51 219RTSI 1996-07-23 155.57 155.57 155.57 155.57 220RTSI 1996-07-24 146.42 146.42 146.42 146.42 221RTSI 1996-07-25 147.94 147.94 147.94 147.94 222RTSI 1996-07-26 147.82 147.82 147.82 147.82 223RTSI 1996-07-29 153.89 153.89 153.89 153.89 224RTSI 1996-07-30 152.24 152.24 152.24 152.24 225RTSI 1996-07-31 152.15 152.15 152.15 152.15 226RTSI 1996-08-01 158.05 158.05 158.05 158.05 227RTSI 1996-08-02 164.57 164.57 164.57 164.57 228RTSI 1996-08-05 172.02 172.02 172.02 172.02 229RTSI 1996-08-06 166.11 166.11 166.11 166.11 230RTSI 1996-08-07 166.11 166.11 166.11 166.11 231RTSI 1996-08-08 168.51 168.51 168.51 168.51 232RTSI 1996-08-09 170.68 170.68 170.68 170.68 233RTSI 1996-08-12 172.59 172.59 172.59 172.59 234RTSI 1996-08-13 177.11 177.11 177.11 177.11 235RTSI 1996-08-14 182.77 182.77 182.77 182.77 236RTSI 1996-08-15 189.39 189.39 189.39 189.39 237RTSI 1996-08-16 187.67 187.67 187.67 187.67 238RTSI 1996-08-19 183.34 183.34 183.34 183.34 239RTSI 1996-08-20 182.02 182.02 182.02 182.02 240RTSI 1996-08-21 175.88 175.88 175.88 175.88 241RTSI 1996-08-22 180.87 180.87 180.87 180.87 242RTSI 1996-08-23 182.07 182.07 182.07 182.07 243RTSI 1996-08-26 181.95 181.95 181.95 181.95 244RTSI 1996-08-27 183.39 183.39 183.39 183.39 245RTSI 1996-08-28 180.38 180.38 180.38 180.38 246RTSI 1996-08-29 180.96 180.96 180.96 180.96 247RTSI 1996-08-30 182.64 182.64 182.64 182.64 248RTSI 1996-09-02 185.52 185.52 185.52 185.52 249RTSI 1996-09-03 183.9 183.9 183.9 183.9 250RTSI 1996-09-04 185 185 185 185 251RTSI 1996-09-05 182.83 182.83 182.83 182.83 252RTSI 1996-09-06 175.23 175.23 175.23 175.23 253RTSI 1996-09-09 175.97 175.97 175.97 175.97 254RTSI 1996-09-10 171.58 171.58 171.58 171.58 255RTSI 1996-09-11 166.73 166.73 166.73 166.73 256RTSI 1996-09-12 166.06 166.06 166.06 166.06 257RTSI 1996-09-13 171.72 171.72 171.72 171.72 258RTSI 1996-09-16 173.53 173.53 173.53 173.53 259RTSI 1996-09-17 174.28 174.28 174.28 174.28 260RTSI 1996-09-18 174.32 174.32 174.32 174.32 261RTSI 1996-09-19 174.26 174.26 174.26 174.26 262RTSI 1996-09-20 173.08 173.08 173.08 173.08 263RTSI 1996-09-23 167.48 167.48 167.48 167.48 264RTSI 1996-09-24 157.16 157.16 157.16 157.16 265RTSI 1996-09-25 159.7 159.7 159.7 159.7 266RTSI 1996-09-26 164.24 164.24 164.24 164.24 267RTSI 1996-09-27 162.52 162.52 162.52 162.52 268RTSI 1996-09-30 165.93 165.93 165.93 165.93 269RTSI 1996-10-01 165.57 165.57 165.57 165.57 270RTSI 1996-10-02 163.9 163.9 163.9 163.9 271RTSI 1996-10-03 163.45 163.45 163.45 163.45 272RTSI 1996-10-04 161.38 161.38 161.38 161.38 273RTSI 1996-10-07 163.51 163.51 163.51 163.51 274RTSI 1996-10-08 169.9 169.9 169.9 169.9 275RTSI 1996-10-09 181.64 181.64 181.64 181.64 276RTSI 1996-10-10 184.67 184.67 184.67 184.67 277RTSI 1996-10-11 181.75 181.75 181.75 181.75 278RTSI 1996-10-14 186.37 186.37 186.37 186.37 279RTSI 1996-10-15 186.14 186.14 186.14 186.14 280RTSI 1996-10-16 182.36 182.36 182.36 182.36 281RTSI 1996-10-17 177.81 177.81 177.81 177.81 282RTSI 1996-10-18 180.41 180.41 180.41 180.41 283RTSI 1996-10-21 184.02 184.02 184.02 184.02 284RTSI 1996-10-22 183.72 183.72 183.72 183.72 285RTSI 1996-10-23 187.56 187.56 187.56 187.56 286RTSI 1996-10-24 185.28 185.28 185.28 185.28 287RTSI 1996-10-25 179.49 179.49 179.49 179.49 288RTSI 1996-10-28 176.52 176.52 176.52 176.52 289RTSI 1996-10-29 175.7 175.7 175.7 175.7 290RTSI 1996-10-30 178.78 178.78 178.78 178.78 291RTSI 1996-10-31 177.99 177.99 177.99 177.99 292RTSI 1996-11-01 178.64 178.64 178.64 178.64 293RTSI 1996-11-04 180.54 180.54 180.54 180.54 294RTSI 1996-11-05 183.95 183.95 183.95 183.95 295RTSI 1996-11-06 184.35 184.35 184.35 184.35 296RTSI 1996-11-10 186.07 186.07 186.07 186.07 297RTSI 1996-11-11 188.74 188.74 188.74 188.74 298RTSI 1996-11-12 190.2 190.2 190.2 190.2 299RTSI 1996-11-13 190.74 190.74 190.74 190.74 300RTSI 1996-11-14 187.75 187.75 187.75 187.75 301RTSI 1996-11-15 188.28 188.28 188.28 188.28 302RTSI 1996-11-18 190.65 190.65 190.65 190.65 303RTSI 1996-11-19 190.88 190.88 190.88 190.88 304RTSI 1996-11-20 192.03 192.03 192.03 192.03 305RTSI 1996-11-21 192.82 192.82 192.82 192.82 306RTSI 1996-11-22 191.23 191.23 191.23 191.23 307RTSI 1996-11-25 191.94 191.94 191.94 191.94 308RTSI 1996-11-26 190.49 190.49 190.49 190.49 309RTSI 1996-11-27 187.14 187.14 187.14 187.14 310RTSI 1996-11-28 188.42 188.42 188.42 188.42 311RTSI 1996-11-29 187.9 187.9 187.9 187.9 312RTSI 1996-12-02 189.73 189.73 189.73 189.73 313RTSI 1996-12-03 190.51 190.51 190.51 190.51 314RTSI 1996-12-04 190.79 190.79 190.79 190.79 315RTSI 1996-12-05 190.16 190.16 190.16 190.16 316RTSI 1996-12-06 185.25 185.25 185.25 185.25 317RTSI 1996-12-09 185.18 185.73 184.26 185.14 318RTSI 1996-12-10 185.19 186.18 184.57 184.92 319RTSI 1996-12-11 186.71 186.84 186.02 186.02 320RTSI 1996-12-14 186.19 186.56 186.06 186.56 321RTSI 1996-12-15 186.6 186.6 186.01 186.03 322RTSI 1996-12-16 186.06 186.4 185.76 186.24 323RTSI 1996-12-17 186.21 186.21 184.97 184.99 324RTSI 1996-12-18 185.02 185.02 184.35 184.35 325RTSI 1996-12-19 184.37 185.27 184.37 185.27 326RTSI 1996-12-20 185.3 186.47 185.14 185.14 327RTSI 1996-12-23 185.17 186.95 185.17 186.95 328RTSI 1996-12-24 187.08 189.08 187.08 189.08 329RTSI 1996-12-25 189.26 189.98 189.26 189.85 330RTSI 1996-12-26 189.81 189.81 189.27 189.41 331RTSI 1996-12-27 189.37 193.64 189.37 193.64 332RTSI 1996-12-30 192.89 197.94 192.89 197.94 333RTSI 1996-12-31 198.97 200.5 198.97 200.5 334RTSI 1997-01-05 197.54 213.46 197.54 213.38 335RTSI 1997-01-06 213.21 219.86 213.21 219.86 336RTSI 1997-01-08 218.09 227.73 218.09 227.73 337RTSI 1997-01-09 227.78 231.48 227.78 231.48 338RTSI 1997-01-10 232.04 247.69 232.04 247.69 339RTSI 1997-01-13 249.23 251.49 249.23 250.55 340RTSI 1997-01-14 249.95 250.28 243.03 243.03 341RTSI 1997-01-15 241.95 243.46 241.94 243.46 342RTSI 1997-01-16 243.74 243.74 242.65 243.31 343RTSI 1997-01-17 243.59 251.07 243.59 251.07 344RTSI 1997-01-20 251.52 262.34 251.52 262.34 345RTSI 1997-01-21 263.9 279.11 263.9 279.11 346RTSI 1997-01-22 279.39 279.47 277.22 278.62 347RTSI 1997-01-23 278.74 288.49 278.74 288.49 348RTSI 1997-01-24 289.2 293.33 289.2 291.98 349RTSI 1997-01-27 291.81 291.81 277.4 277.4 350RTSI 1997-01-28 276.29 276.29 267.68 268.37 351RTSI 1997-01-29 268.69 276.7 268.69 276.7 352RTSI 1997-01-30 277.38 277.38 275.28 275.49 353RTSI 1997-01-31 275.26 275.26 274.55 274.68 354RTSI 1997-02-03 274.63 276.79 274.63 276.79 355RTSI 1997-02-04 276.85 279.55 276.85 279.55 356RTSI 1997-02-05 279.68 280.33 279.68 280.33 357RTSI 1997-02-06 280.52 286.47 280.52 286.47 358RTSI 1997-02-07 287.23 292.67 287.23 292.67 359RTSI 1997-02-10 293.12 304.9 293.12 304.9 360RTSI 1997-02-11 305.7 312.6 305.7 312.6 361RTSI 1997-02-12 312.66 312.66 306.79 306.79 362RTSI 1997-02-13 306.64 310.63 306.64 310.63 363RTSI 1997-02-14 310.92 313.5 310.36 313.5 364RTSI 1997-02-17 313.76 320.34 313.76 320.34 365RTSI 1997-02-18 321.22 329.83 321.22 329.83 366RTSI 1997-02-19 330.59 347.11 330.59 347.11 367RTSI 1997-02-20 348.66 349.27 347.2 347.2 368RTSI 1997-02-21 345.76 345.76 331.82 331.82 369RTSI 1997-02-24 331.24 331.27 328.8 329.48 370RTSI 1997-02-25 329.65 329.65 327.35 327.35 371RTSI 1997-02-26 328.03 328.71 326.29 326.29 372RTSI 1997-02-27 326.27 337.38 326.27 337.38 373RTSI 1997-02-28 337.45 337.45 329.97 329.97 374RTSI 1997-03-03 329.53 329.53 322.31 322.31 375RTSI 1997-03-04 322.15 322.15 320.33 320.33 376RTSI 1997-03-05 319.87 319.87 311.1 311.1 377RTSI 1997-03-06 310.3 314.07 310.3 314.07 378RTSI 1997-03-07 314.53 316.89 314.49 316.89 379RTSI 1997-03-11 317.28 327.37 317.28 327.37 380RTSI 1997-03-12 327.52 331.64 327.52 331.64 381RTSI 1997-03-13 332.2 334.48 332.2 334.48 382RTSI 1997-03-14 334.64 334.64 329.37 329.37 383RTSI 1997-03-17 328.96 330.38 328.96 330.38 384RTSI 1997-03-18 330.38 331.68 330.01 330.01 385RTSI 1997-03-19 329.6 329.6 320.23 320.23 386RTSI 1997-03-20 319.54 319.54 313.35 313.35 387RTSI 1997-03-21 313.08 313.08 309.27 309.41 388RTSI 1997-03-24 309.81 314.54 309.81 310.44 389RTSI 1997-03-25 310.01 310.01 303.33 303.33 390RTSI 1997-03-26 303.35 304.21 303.35 303.71 391RTSI 1997-03-27 303.76 303.76 298.68 298.68 392RTSI 1997-03-28 298.63 299.13 295.4 297.46 393RTSI 1997-03-31 296.29 301.3 296.29 301.3 394RTSI 1997-04-01 301.23 301.23 298.52 298.52 395RTSI 1997-04-02 298.36 298.36 297.6 297.83 396RTSI 1997-04-03 297.84 297.85 295.24 295.24 397RTSI 1997-04-04 294.72 294.72 286.03 286.03 398RTSI 1997-04-07 285.79 285.79 282.23 282.23 399RTSI 1997-04-08 282.2 288.63 282.2 288.63 400RTSI 1997-04-09 289.12 303.34 289.12 303.34 401RTSI 1997-04-10 303.39 303.39 298.24 298.24 402RTSI 1997-04-11 298.07 298.19 294.94 294.94 403RTSI 1997-04-14 294.74 294.74 286.07 286.07 404RTSI 1997-04-15 285.5 291.41 285.15 291.41 405RTSI 1997-04-16 292.24 299.27 292.24 298.81 406RTSI 1997-04-17 298.82 298.82 294.46 295.08 407RTSI 1997-04-18 295.8 299.14 295.8 299.06 408RTSI 1997-04-21 299.3 299.3 295.61 295.61 409RTSI 1997-04-22 295.22 295.22 291.32 291.32 410RTSI 1997-04-23 290.94 290.94 289.86 290.22 411RTSI 1997-04-24 290.32 290.66 290.02 290.66 412RTSI 1997-04-25 290.71 297.6 290.71 297.6 413RTSI 1997-04-28 297.76 301.53 297.76 301.53 414RTSI 1997-04-29 302.07 305.53 302.07 305.53 415RTSI 1997-04-30 306.23 321.19 306.23 321.19 416RTSI 1997-05-05 322.14 334.59 322.14 334.59 417RTSI 1997-05-06 335.18 339.04 335.18 339.04 418RTSI 1997-05-07 338.93 338.93 337.63 338.7 419RTSI 1997-05-08 338.53 338.61 337.38 337.53 420RTSI 1997-05-12 337.75 360.72 337.75 360.72 421RTSI 1997-05-13 360.91 361.17 353.99 353.99 422RTSI 1997-05-14 353.29 353.29 349.75 349.75 423RTSI 1997-05-15 349.91 357 349.91 357 424RTSI 1997-05-16 357.38 362.52 357.38 362.52 425RTSI 1997-05-19 363.81 366.8 363.81 366.22 426RTSI 1997-05-20 365.9 365.9 359.37 359.37 427RTSI 1997-05-21 359.57 365.96 359.57 365.96 428RTSI 1997-05-22 365.88 365.88 359.04 359.04 429RTSI 1997-05-23 358.48 358.48 356.27 356.27 430RTSI 1997-05-26 356.41 357.43 356.41 356.52 431RTSI 1997-05-27 356.44 356.84 355.3 355.3 432RTSI 1997-05-28 355.13 355.13 351.4 351.4 433RTSI 1997-05-29 351.27 353.41 351.27 353.41 434RTSI 1997-05-30 353.5 355.64 353.5 355.64 435RTSI 1997-06-02 355.82 356.45 355.46 355.46 436RTSI 1997-06-03 355.27 355.35 354.9 355.35 437RTSI 1997-06-04 355.47 359.76 355.47 359.76 438RTSI 1997-06-05 359.86 360.55 359.86 360.54 439RTSI 1997-06-06 360.47 360.94 359.91 360.94 440RTSI 1997-06-09 361.05 365.64 361.05 365.64 441RTSI 1997-06-10 365.9 366.01 365.26 365.26 442RTSI 1997-06-11 365.03 365.03 363.76 363.96 443RTSI 1997-06-13 363.94 364.78 363.94 364.78 444RTSI 1997-06-16 364.9 369 364.9 369 445RTSI 1997-06-17 369.15 369.81 369.15 369.17 446RTSI 1997-06-18 369.09 377.69 369.09 377.69 447RTSI 1997-06-19 379.06 388.99 379.06 388.99 448RTSI 1997-06-20 388.54 390.82 388.54 390.82 449RTSI 1997-06-23 391.26 400.59 391.26 400.59 450RTSI 1997-06-24 401.34 412.32 401.34 412.32 451RTSI 1997-06-25 413.01 433.12 413.01 433.12 452RTSI 1997-06-26 432.86 432.86 421.68 421.68 453RTSI 1997-06-27 421.08 422.73 421.02 421.46 454RTSI 1997-06-30 421.25 421.25 418.63 418.63 455RTSI 1997-07-01 419.09 423.87 419.09 423.87 456RTSI 1997-07-02 424.75 447.94 424.75 447.94 457RTSI 1997-07-03 449.61 481.13 449.61 481.13 458RTSI 1997-07-04 482.51 495.57 482.51 495.57 459RTSI 1997-07-07 497.84 507.75 497.84 504.55 460RTSI 1997-07-08 503.41 503.41 489.92 489.92 461RTSI 1997-07-09 490.34 503.97 490.34 503.97 462RTSI 1997-07-10 504.48 504.67 502.48 502.48 463RTSI 1997-07-11 501.62 501.62 493.34 493.34 464RTSI 1997-07-14 491.71 491.71 475.54 475.54 465RTSI 1997-07-15 474.67 475.72 469.7 469.7 466RTSI 1997-07-16 468.16 468.16 452.85 452.85 467RTSI 1997-07-17 451.83 462.37 451.83 462.37 468RTSI 1997-07-18 463.28 473.12 463.28 473.12 469RTSI 1997-07-21 473.91 473.91 468.66 468.66 470RTSI 1997-07-22 468.47 472.19 468.1 472.19 471RTSI 1997-07-23 472.97 492.6 472.97 492.6 472RTSI 1997-07-24 493.01 497.82 493.01 497.82 473RTSI 1997-07-25 498.52 509.47 498.52 509.47 474RTSI 1997-07-28 509.68 516.63 509.68 516.63 475RTSI 1997-07-29 517.12 519.19 517.12 517.54 476RTSI 1997-07-30 516.34 516.34 508.12 508.12 477RTSI 1997-07-31 506.63 506.63 504.74 506.45 478RTSI 1997-08-01 507.42 510.2 507.42 510.2 479RTSI 1997-08-04 511.4 518.31 511.4 518.31 480RTSI 1997-08-05 518.44 526.2 518.44 526.2 481RTSI 1997-08-06 526.38 533.86 526.38 533.86 482RTSI 1997-08-07 534.29 559.86 534.29 559.86 483RTSI 1997-08-08 561.8 570.66 561.8 569.23 484RTSI 1997-08-11 569.06 569.06 554.2 554.2 485RTSI 1997-08-12 554.12 558.52 554.12 557.99 486RTSI 1997-08-13 557.64 557.64 552.62 552.62 487RTSI 1997-08-14 551.79 555.23 551.79 555.23 488RTSI 1997-08-15 555.66 563.14 555.66 563.14 489RTSI 1997-08-18 563.45 563.45 544.69 544.69 490RTSI 1997-08-19 541.64 542.01 536.31 536.31 491RTSI 1997-08-20 537.19 537.19 527.72 527.72 492RTSI 1997-08-21 527.22 538.46 527.22 538.46 493RTSI 1997-08-22 538.56 538.56 525.25 525.25 494RTSI 1997-08-25 525.01 525.01 520.72 521.04 495RTSI 1997-08-26 520.5 521.08 516.23 516.23 496RTSI 1997-08-27 515.46 515.46 500 500 497RTSI 1997-08-28 500 500 495.73 495.73 498RTSI 1997-08-29 494.52 494.52 474.8 474.8 499RTSI 1997-09-01 473.13 473.13 453.22 453.22 500RTSI 1997-09-02 452.7 471.78 452.7 471.78 501RTSI 1997-09-03 475.05 501.79 475.05 501.79 502RTSI 1997-09-04 503.15 503.15 487.78 487.78 503RTSI 1997-09-05 486.88 488.9 486.88 488.46 504RTSI 1997-09-08 488.63 497.53 488.63 497.53 505RTSI 1997-09-09 497.93 505.84 497.93 505.84 506RTSI 1997-09-10 506.16 506.16 504.77 504.77 507RTSI 1997-09-11 504.59 504.59 489.44 489.44 508RTSI 1997-09-12 488.31 488.31 482.4 483.75 509RTSI 1997-09-15 484.1 487.33 484.1 486.9 510RTSI 1997-09-16 487.03 490.47 486.81 490.47 511RTSI 1997-09-17 491.17 494.48 491.17 494.48 512RTSI 1997-09-18 494.21 494.21 489.69 489.69 513RTSI 1997-09-19 489.32 492.89 489.32 492.89 514RTSI 1997-09-22 492.86 496.4 492.86 496.4 515RTSI 1997-09-23 496.47 501.26 496.47 501.26 516RTSI 1997-09-24 501.21 501.21 496.92 496.92 517RTSI 1997-09-25 496.84 496.84 495.15 495.15 518RTSI 1997-09-26 495.05 495.05 491.42 491.42 519RTSI 1997-09-29 491.41 492.86 490.38 492.86 520RTSI 1997-09-30 493.11 498.42 493.11 498.42 521RTSI 1997-10-01 498.6 503.96 498.6 503.96 522RTSI 1997-10-02 504.92 525.73 504.92 525.73 523RTSI 1997-10-03 526.86 552.14 526.86 552.14 524RTSI 1997-10-06 554.95 571.66 554.95 571.66 525RTSI 1997-10-07 570.93 570.93 559.51 559.51 526RTSI 1997-10-08 559.09 559.09 552.66 552.88 527RTSI 1997-10-09 551.67 551.67 533.62 533.62 528RTSI 1997-10-10 532.17 532.17 527.78 527.78 529RTSI 1997-10-13 528.08 535.65 527.94 535.65 530RTSI 1997-10-14 536.73 544.89 536.73 544.89 531RTSI 1997-10-15 544.92 544.92 539.56 539.56 532RTSI 1997-10-16 539.54 540.18 537.07 537.07 533RTSI 1997-10-17 537.01 537.01 532.9 532.9 534RTSI 1997-10-20 532.5 532.5 526.54 526.61 535RTSI 1997-10-21 526.97 538.01 526.97 538.01 536RTSI 1997-10-22 539.81 550.44 539.81 550.44 537RTSI 1997-10-23 550.42 550.42 528.5 528.5 538RTSI 1997-10-24 525.97 525.97 517.66 518.29 539RTSI 1997-10-27 518.15 519.26 485.16 485.16 540RTSI 1997-10-28 468.17 468.17 392.86 392.86 541RTSI 1997-10-29 396.52 454.34 396.52 454.34 542RTSI 1997-10-30 456.34 456.34 427.2 427.2 543RTSI 1997-10-31 417 422.26 415.55 422.26 544RTSI 1997-11-03 424.25 440.82 424.25 440.82 545RTSI 1997-11-04 443.05 444.67 441.61 441.61 546RTSI 1997-11-05 440.16 441.33 438.8 440.97 547RTSI 1997-11-06 441.03 441.52 438.34 438.34 548RTSI 1997-11-10 434.22 434.22 402.1 402.1 549RTSI 1997-11-11 400.46 400.46 385.69 385.69 550RTSI 1997-11-12 383.68 383.68 350.01 350.01 551RTSI 1997-11-13 346.9 346.9 341.27 344.8 552RTSI 1997-11-14 345.49 348.46 342.07 342.07 553RTSI 1997-11-17 341.09 341.09 338.89 339.39 554RTSI 1997-11-18 341.15 360.31 341.15 360.31 555RTSI 1997-11-19 360.57 360.57 352.1 352.1 556RTSI 1997-11-20 351.33 360.73 350.65 360.73 557RTSI 1997-11-21 362.27 382.59 362.27 382.59 558RTSI 1997-11-24 383.23 383.23 368.47 368.47 559RTSI 1997-11-25 366.69 366.69 347.04 347.04 560RTSI 1997-11-26 347.6 356.81 347.6 356.81 561RTSI 1997-11-27 356.16 356.16 340.03 340.03 562RTSI 1997-11-28 339.61 339.61 328.49 328.49 563RTSI 1997-12-01 328.25 331.31 322.91 322.91 564RTSI 1997-12-02 322.34 322.34 319.6 320.38 565RTSI 1997-12-03 321.38 340.22 321.38 340.22 566RTSI 1997-12-04 341.63 361.79 341.63 361.79 567RTSI 1997-12-05 363.82 382.42 363.82 382.42 568RTSI 1997-12-08 382.83 388.13 380.79 388.13 569RTSI 1997-12-09 389.67 389.81 387.34 387.34 570RTSI 1997-12-10 386.98 386.98 369.16 369.16 571RTSI 1997-12-11 366.24 366.24 339.25 339.25 572RTSI 1997-12-15 338.05 361.24 338.05 361.24 573RTSI 1997-12-16 363.2 373.91 363.2 373.91 574RTSI 1997-12-17 376.62 383.6 376.62 383.6 575RTSI 1997-12-18 384.51 384.51 379.86 379.86 576RTSI 1997-12-19 377.8 377.8 354.41 354.41 577RTSI 1997-12-22 352.87 355.91 347.49 355.91 578RTSI 1997-12-23 356.96 371.85 356.96 371.85 579RTSI 1997-12-24 371.64 371.64 368.8 370.41 580RTSI 1997-12-25 371.31 378.92 371.31 378.92 581RTSI 1997-12-26 379.2 380.11 377.05 380.11 582RTSI 1997-12-29 379.94 389.02 379.94 389.02 583RTSI 1997-12-30 388.91 396.41 388.91 396.41 584RTSI 1997-12-31 397.08 397.08 396.26 396.86 585RTSI 1998-01-05 401.3 411.61 398.63 411.61 586RTSI 1998-01-06 421.55 421.55 410.04 410.04 587RTSI 1998-01-08 393.44 393.44 382.06 382.06 588RTSI 1998-01-09 378.24 381.64 371.54 372.46 589RTSI 1998-01-12 349.29 349.29 319.02 319.02 590RTSI 1998-01-13 338.01 341.76 333.1 341.76 591RTSI 1998-01-14 350.77 350.77 338.42 338.42 592RTSI 1998-01-15 330.93 335.79 329.89 329.89 593RTSI 1998-01-16 327.45 334.54 326.27 334.54 594RTSI 1998-01-19 343.74 343.74 338.99 339.47 595RTSI 1998-01-20 339.39 340.74 338.32 338.32 596RTSI 1998-01-21 336.46 336.46 325.34 325.34 597RTSI 1998-01-22 310.08 312.31 307.97 308.8 598RTSI 1998-01-23 310.41 310.41 293.72 294.71 599RTSI 1998-01-26 281.87 281.87 273.66 280.59 600RTSI 1998-01-27 279.7 288.79 278.23 284.39 601RTSI 1998-01-28 282.55 282.55 276.88 276.88 602RTSI 1998-01-29 266.21 267.52 263.42 265.93 603RTSI 1998-01-30 278.66 284.35 272.86 284.35 604RTSI 1998-02-02 295.52 300.61 294.79 300.61 605RTSI 1998-02-03 295.95 295.95 291.31 291.31 606RTSI 1998-02-04 284.3 288.03 284.3 284.8 607RTSI 1998-02-05 288.48 300.33 288.48 299.58 608RTSI 1998-02-06 306.48 306.48 302.52 304.04 609RTSI 1998-02-09 310.71 310.71 306.63 307.71 610RTSI 1998-02-10 303.76 304.79 302.41 302.68 611RTSI 1998-02-11 309.58 313.14 309.58 311.6 612RTSI 1998-02-12 310.67 310.67 302.53 302.53 613RTSI 1998-02-13 300.18 303.1 299.98 302.24 614RTSI 1998-02-16 301.25 304.83 301.25 303.5 615RTSI 1998-02-17 306.46 309.69 306.46 309.65 616RTSI 1998-02-18 308.22 308.22 303.02 303.02 617RTSI 1998-02-19 304.2 306.09 304.2 305.24 618RTSI 1998-02-20 305.49 307.09 304.53 305.81 619RTSI 1998-02-23 309.07 312.4 309.07 311.93 620RTSI 1998-02-24 308.4 308.95 307.13 307.13 621RTSI 1998-02-25 306.94 308.12 306.02 306.74 622RTSI 1998-02-26 312.63 312.63 308.19 309.21 623RTSI 1998-02-27 311.88 311.9 309.28 309.56 624RTSI 1998-03-02 310.32 323.91 310.32 323.91 625RTSI 1998-03-03 325.53 327 321.44 321.44 626RTSI 1998-03-04 323.16 334.18 323.16 334.18 627RTSI 1998-03-05 329.39 330.63 328.12 328.12 628RTSI 1998-03-06 330.29 339.66 330.29 339.66 629RTSI 1998-03-10 337.77 354.56 337.51 354.56 630RTSI 1998-03-11 366.65 367.25 354.89 357.09 631RTSI 1998-03-12 355.63 355.63 350.22 350.31 632RTSI 1998-03-13 346.1 351.72 345.93 350.2 633RTSI 1998-03-16 348.69 349.74 348.09 349.35 634RTSI 1998-03-17 344.85 344.85 330.98 332.15 635RTSI 1998-03-18 324.8 328.09 324.04 325.06 636RTSI 1998-03-19 330.9 331.61 329.47 331.61 637RTSI 1998-03-20 336.56 336.56 334.32 335.78 638RTSI 1998-03-23 323.9 342.85 323.9 342.85 639RTSI 1998-03-24 348.87 348.87 344.75 344.75 640RTSI 1998-03-25 344.38 344.38 340.62 341.89 641RTSI 1998-03-26 341.19 341.19 334.8 335.03 642RTSI 1998-03-27 340.38 341.48 339 341.48 643RTSI 1998-03-30 337.88 337.88 331.26 331.28 644RTSI 1998-03-31 325.94 326.11 324.39 325.5 645RTSI 1998-04-01 322.88 322.88 317.93 321.91 646RTSI 1998-04-02 320.74 323.49 320.74 323.13 647RTSI 1998-04-03 319.51 319.97 312.26 313.48 648RTSI 1998-04-06 316.39 317.36 314.54 316.42 649RTSI 1998-04-07 315.55 317.23 315.55 316.33 650RTSI 1998-04-08 315.2 315.28 311.38 312.52 651RTSI 1998-04-09 312.59 312.59 306.39 306.39 652RTSI 1998-04-10 306.44 308.96 304.13 308.96 653RTSI 1998-04-13 309.98 310.07 309.16 310.07 654RTSI 1998-04-14 307.94 309.79 307.02 308.85 655RTSI 1998-04-15 310.84 314.99 310.84 313.12 656RTSI 1998-04-16 314.05 320.44 314.05 319.83 657RTSI 1998-04-17 318.32 318.71 312.69 312.69 658RTSI 1998-04-20 314.42 314.42 312.84 312.84 659RTSI 1998-04-21 313.5 315.04 313.5 314.26 660RTSI 1998-04-22 319 319 315.52 317.48 661RTSI 1998-04-23 323.84 324.48 322.1 322.1 662RTSI 1998-04-24 322.82 330.4 322.82 326.16 663RTSI 1998-04-27 324.1 324.1 309.63 309.63 664RTSI 1998-04-28 304.25 305.18 303.08 304.13 665RTSI 1998-04-29 305.77 308.63 305.55 306.21 666RTSI 1998-04-30 307.53 312.37 305.67 312.37 667RTSI 1998-05-05 320.23 320.23 315.21 315.21 668RTSI 1998-05-06 312.62 313.22 310.28 310.61 669RTSI 1998-05-07 307.23 307.3 304.74 304.74 670RTSI 1998-05-08 301.1 305.02 301.1 302.82 671RTSI 1998-05-12 300.46 300.46 290.72 290.72 672RTSI 1998-05-13 279.33 279.33 274.93 279.19 673RTSI 1998-05-14 280.29 280.29 263.66 263.66 674RTSI 1998-05-15 258.97 259.23 251.34 258.1 675RTSI 1998-05-18 247.49 247.49 227.61 227.61 676RTSI 1998-05-19 238.16 238.63 234.68 236.58 677RTSI 1998-05-20 226.74 233.15 226.74 233.15 678RTSI 1998-05-21 238.29 238.47 229.87 230.23 679RTSI 1998-05-22 226.68 226.68 223.15 225.41 680RTSI 1998-05-25 222.17 222.17 213.44 213.44 681RTSI 1998-05-26 203.81 209.63 203.81 209.33 682RTSI 1998-05-27 194.45 194.45 182.21 187.23 683RTSI 1998-05-28 199.53 203.47 197.8 198.74 684RTSI 1998-05-29 195.06 196.14 189.08 191.29 685RTSI 1998-06-01 185.67 185.67 171.71 171.71 686RTSI 1998-06-02 175.81 192.75 175.81 192.75 687RTSI 1998-06-03 202.92 211.67 202.92 209.07 688RTSI 1998-06-04 215.17 216.47 208.03 208.61 689RTSI 1998-06-05 208.86 210.77 207.53 207.65 690RTSI 1998-06-08 203.23 207.14 203.23 205.31 691RTSI 1998-06-09 203.97 203.97 195.02 196.45 692RTSI 1998-06-10 184.19 189.16 184.19 184.26 693RTSI 1998-06-11 176.23 178.13 174.1 178.13 694RTSI 1998-06-15 170.59 171.35 164.77 165.11 695RTSI 1998-06-16 162.16 170.42 162.16 169.02 696RTSI 1998-06-17 173.66 181.99 170.03 181.99 697RTSI 1998-06-18 190.92 190.92 176.67 177.24 698RTSI 1998-06-19 170.23 176.6 170.23 174.65 699RTSI 1998-06-22 172.86 173.03 170.97 172.37 700RTSI 1998-06-23 172.01 172.62 170.81 172.61 701RTSI 1998-06-24 174.34 178.47 174.18 178.21 702RTSI 1998-06-25 177.65 177.65 172.57 172.57 703RTSI 1998-06-26 163.34 166.12 163.3 163.99 704RTSI 1998-06-29 157.06 157.37 153.22 153.97 705RTSI 1998-06-30 154.24 154.24 149.98 151.35 706RTSI 1998-07-01 154.74 154.74 145.72 145.72 707RTSI 1998-07-02 142.6 144.65 140.99 144.21 708RTSI 1998-07-03 145.76 151.33 145.76 151.33 709RTSI 1998-07-06 150.55 150.55 145.01 145.01 710RTSI 1998-07-07 138.86 138.86 131.71 138.47 711RTSI 1998-07-08 136.74 136.74 132.57 134.81 712RTSI 1998-07-09 135.51 137.35 135.51 136.19 713RTSI 1998-07-10 138.16 144.02 138.16 144.02 714RTSI 1998-07-13 147.56 157.21 147.56 157.2 715RTSI 1998-07-14 174.57 184.07 174.57 183.65 716RTSI 1998-07-15 178.82 190.56 178.82 190.56 717RTSI 1998-07-16 189.36 189.36 181.32 181.32 718RTSI 1998-07-17 187.21 193.35 187.21 193.35 719RTSI 1998-07-20 194.35 194.51 190.54 193.02 720RTSI 1998-07-21 187.34 188.75 183.95 183.95 721RTSI 1998-07-22 175.37 175.37 168.7 171.73 722RTSI 1998-07-23 167.78 167.78 159.86 159.86 723RTSI 1998-07-24 159.21 160.33 156.66 157.74 724RTSI 1998-07-27 153.76 153.76 143.46 143.46 725RTSI 1998-07-28 145.38 149.24 139.66 147.28 726RTSI 1998-07-29 147.16 150.77 147.16 147.96 10 149.3713 727RTSI 1998-07-30 150.26 153.23 150.17 150.17 13 151.4531 728RTSI 1998-07-31 155.49 156.27 149.65 149.65 15 153.1887 729RTSI 1998-08-03 146.6 146.6 144.86 145.64 13 145.7917 730RTSI 1998-08-04 145.12 148.74 145.12 147.21 15 147.393 731RTSI 1998-08-05 144.23 144.91 141.68 141.68 14 143.33 732RTSI 1998-08-06 142.34 142.58 135.88 135.88 13 140.3178 733RTSI 1998-08-07 133.44 133.44 128.86 132.86 14 130.9151 734RTSI 1998-08-10 128.26 128.26 120.91 120.91 13 126.1882 735RTSI 1998-08-11 115.34 115.34 106.58 109.9 15 109.6823 736RTSI 1998-08-12 115.12 115.12 108.19 108.19 13 111.4754 737RTSI 1998-08-13 97.38 101.17 95.42 101.17 13 97.9735 738RTSI 1998-08-14 105.21 116.55 105.21 115 13 110.5679 739RTSI 1998-08-17 111.06 117.41 108.85 109.43 11 113.624 740RTSI 1998-08-18 103.86 103.86 99.07 99.58 13 100.8828 741RTSI 1998-08-19 97.36 97.36 88.21 90.19 13 90.6862 742RTSI 1998-08-20 88.55 88.71 86.57 86.57 13 87.4759 743RTSI 1998-08-21 82.76 82.76 79.5 81.76 13 80.8915 744RTSI 1998-08-24 80.83 86.69 80.83 86.4 15 84.7362 745RTSI 1998-08-25 87.39 89.57 87.39 88.5 13 88.653 746RTSI 1998-08-26 82.87 82.87 76.26 76.26 13 79.9408 747RTSI 1998-08-27 72.78 73.68 63.2 63.2 13 69.1262 748RTSI 1998-08-28 62.87 68.96 61.15 66.77 13 64.6468 749RTSI 1998-08-31 66.31 66.31 64.26 65.61 13 65.4474 750RTSI 1998-09-01 63.01 66.75 62.93 65.66 13 64.2383 751RTSI 1998-09-02 66.63 66.64 65.29 65.63 13 65.8408 752RTSI 1998-09-03 64.09 64.09 61.43 61.43 16 62.7694 753RTSI 1998-09-04 60.79 63.13 59.99 63.13 17 62.0147 754RTSI 1998-09-07 65.96 66.28 63.28 63.28 14 65.2375 755RTSI 1998-09-08 62.85 63.31 62.12 62.61 13 62.9591 756RTSI 1998-09-09 62.56 62.68 61.61 61.63 13 61.9589 757RTSI 1998-09-10 61.85 67.11 61.85 64.6 15 64.3521 758RTSI 1998-09-11 61.14 63.32 61.14 62.31 13 62.829 759RTSI 1998-09-14 62.31 64.71 62.31 63.88 17 63.4793 760RTSI 1998-09-15 64.21 64.21 62.03 62.03 13 62.681 761RTSI 1998-09-16 62.83 62.83 58.86 58.86 13 61.0913 762RTSI 1998-09-17 58.86 58.86 51.7 51.7 13 54.7733 763RTSI 1998-09-18 52.8 52.8 50.12 50.12 14 51.5753 764RTSI 1998-09-21 50.51 50.51 47.81 47.81 13 49.1494 765RTSI 1998-09-22 49.16 49.65 48.13 49.65 14 49.0488 766RTSI 1998-09-23 50.08 50.21 47.65 47.65 13 49.5161 767RTSI 1998-09-24 48.8 48.8 48.31 48.31 13 48.6162 768RTSI 1998-09-25 48.31 48.31 47.08 47.08 14 47.3643 769RTSI 1998-09-28 47.08 47.65 46.24 46.24 18 46.6921 770RTSI 1998-09-29 46.24 46.44 45.86 45.86 13 46.1091 771RTSI 1998-09-30 45.82 45.82 43.81 43.81 13 44.5905 772RTSI 1998-10-01 43.81 43.81 41.13 41.18 13 41.9289 773RTSI 1998-10-02 41.2 41.2 37.74 38.81 16 38.7329 774RTSI 1998-10-05 38.81 38.81 37.91 38.53 13 38.4494 775RTSI 1998-10-06 38.53 41.05 38.33 41.05 14 40.0047 776RTSI 1998-10-07 41.72 43.48 41.72 42.94 9 43.1334 777RTSI 1998-10-08 42.78 43.05 41.35 41.35 14 42.2614 778RTSI 1998-10-09 41.34 42.69 41.34 42.55 15 42.3238 779RTSI 1998-10-12 43.19 44.98 43.19 44.75 17 44.5737 780RTSI 1998-10-13 46.28 47.85 46.28 47.67 14 47.2051 781RTSI 1998-10-14 48.1 51.89 48.1 51.89 15 50.6115 782RTSI 1998-10-15 58.97 60.25 58.25 58.73 15 59.0189 783RTSI 1998-10-16 64.57 64.57 55.32 55.32 14 58.7749 784RTSI 1998-10-19 56.15 56.76 55.48 55.91 13 56.1427 785RTSI 1998-10-20 55.45 56.68 55.21 56.68 15 55.7737 786RTSI 1998-10-21 57.78 61.94 57.78 61.94 16 59.693 787RTSI 1998-10-22 61.94 62.56 60.8 60.96 17 61.5363 788RTSI 1998-10-23 59.5 60.42 59.18 60.42 13 59.7232 789RTSI 1998-10-26 59.68 60.69 59.54 59.54 15 60.027 790RTSI 1998-10-27 56.75 57.32 56.57 56.89 13 56.9226 791RTSI 1998-10-28 54.59 54.59 53.13 53.54 13 53.5961 792RTSI 1998-10-29 53.7 56.54 53.7 55.39 13 55.3714 793RTSI 1998-10-30 56.7 57.54 56.45 57.54 14 56.7794 794RTSI 1998-11-02 57.3 58.57 57.3 58.38 14 58.1472 795RTSI 1998-11-03 58.59 59.36 58.59 59.36 13 59.0431 796RTSI 1998-11-04 60.1 62.08 60.1 61.07 13 61.4866 797RTSI 1998-11-05 63.03 63.18 60.38 60.38 13 62.3541 798RTSI 1998-11-06 60.94 61.13 60.35 61.13 20 60.8619 799RTSI 1998-11-10 61.21 61.21 60.23 60.67 14 60.7122 800RTSI 1998-11-11 60.91 60.91 60.57 60.76 14 60.7341 801RTSI 1998-11-12 61.04 61.89 60.53 60.53 16 61.0987 802RTSI 1998-11-13 60 60 59.32 59.32 16 59.5843 803RTSI 1998-11-16 59.35 59.55 58.85 59.55 13 59.1228 804RTSI 1998-11-17 59.88 60.02 59.85 60.02 13 59.9252 805RTSI 1998-11-18 60.38 60.38 59.48 59.76 13 59.8636 806RTSI 1998-11-19 60.19 60.19 60.03 60.04 13 60.0863 807RTSI 1998-11-20 60.6 63.36 60.49 63.36 16 62.3468 808RTSI 1998-11-23 68.85 71.13 68.64 70.13 13 69.8745 809RTSI 1998-11-24 72.81 73.8 70.66 70.85 13 72.0259 810RTSI 1998-11-25 68.23 70.01 68.23 69.15 13 69.2233 811RTSI 1998-11-26 69.23 72 69.23 72 13 70.9132 812RTSI 1998-11-27 72.17 72.2 71.57 71.57 13 72.034 813RTSI 1998-11-30 72.34 72.34 71.46 71.46 13 72.0492 814RTSI 1998-12-01 69.9 69.9 67.38 67.74 13 68.2679 815RTSI 1998-12-02 67.88 68.13 67.73 68.07 13 67.9552 816RTSI 1998-12-03 64.57 65.38 62.88 65.38 13 64.0787 817RTSI 1998-12-04 62.89 64 62.32 64 12 63.0315 818RTSI 1998-12-07 64 64.16 62.85 63.32 13 63.4528 819RTSI 1998-12-08 61.24 61.24 60.44 60.44 14 60.78 820RTSI 1998-12-09 59.07 59.32 58.6 58.71 13 58.9106 821RTSI 1998-12-10 60.12 61.9 60.12 60.95 13 61.1325 822RTSI 1998-12-11 60.41 60.41 58.48 58.67 13 59.2947 823RTSI 1998-12-15 58.96 59.35 58.74 58.79 14 58.9859 824RTSI 1998-12-16 59.68 60.95 59.68 60.95 13 60.2429 825RTSI 1998-12-17 61.62 61.62 60.42 60.42 13 60.7935 826RTSI 1998-12-18 59.62 59.62 58.66 59.24 16 59.1972 827RTSI 1998-12-21 59.21 60.3 59.21 60.25 13 59.789 828RTSI 1998-12-22 60.12 60.66 59.7 60.16 13 60.1839 829RTSI 1998-12-23 60.16 60.44 59.9 60.44 13 60.1288 830RTSI 1998-12-24 60.5 60.5 59.82 60.11 14 60.0121 831RTSI 1998-12-25 59.66 59.94 59.66 59.94 20 59.8581 832RTSI 1998-12-28 59.94 60.11 59.49 59.95 13 59.9752 833RTSI 1998-12-29 60.09 60.09 59.66 59.68 13 59.9337 834RTSI 1998-12-30 59.82 59.82 59.16 59.39 14 59.45 835RTSI 1998-12-31 59 59 58.93 58.93 6 58.939 836RTSI 1999-01-05 58.93 60.14 58.93 59.7 13 59.7298 837RTSI 1999-01-06 60.19 61.34 59.97 61.27 14 60.8444 838RTSI 1999-01-10 62.29 62.93 62.08 62.93 839RTSI 1999-01-11 62.36 62.39 61.35 61.35 14 61.8203 840RTSI 1999-01-12 60.72 60.72 60.06 60.17 15 60.2528 841RTSI 1999-01-13 60.1 60.11 55.64 55.64 13 57.9712 842RTSI 1999-01-14 57.16 57.16 56.56 56.94 13 56.8696 843RTSI 1999-01-15 55.88 55.93 54.99 55.4 13 55.5197 844RTSI 1999-01-18 55.88 55.88 55.48 55.71 13 55.6888 845RTSI 1999-01-19 55.79 56.1 55.44 56.1 13 55.8316 846RTSI 1999-01-20 56.21 56.99 56.21 56.99 13 56.6534 847RTSI 1999-01-21 57.32 58.43 57.32 57.59 15 57.7328 848RTSI 1999-01-22 57.57 57.57 55.68 55.68 13 56.7951 849RTSI 1999-01-25 55.68 55.89 55.31 55.6 13 55.6222 850RTSI 1999-01-26 55.57 55.61 55.51 55.55 13 55.5459 851RTSI 1999-01-27 55.42 55.42 55.03 55.03 13 55.1977 852RTSI 1999-01-28 54.75 54.75 54.18 54.49 13 54.4865 853RTSI 1999-01-29 55.13 55.21 55.04 55.12 12 55.1461 854RTSI 1999-02-01 55.29 55.29 55.07 55.09 15 55.1627 855RTSI 1999-02-02 55.22 55.22 55.04 55.14 13 55.097 856RTSI 1999-02-03 55.12 55.47 55.12 55.3 13 55.3442 857RTSI 1999-02-04 55.45 56.03 55.38 55.96 14 55.6336 858RTSI 1999-02-05 55.37 55.69 55.37 55.69 13 55.5713 859RTSI 1999-02-08 56.04 56.6 56.04 56.6 13 56.3727 860RTSI 1999-02-09 58.01 58.94 58.01 58.94 13 58.5214 861RTSI 1999-02-10 60.95 63.3 60.95 62.98 13 62.6252 862RTSI 1999-02-11 66.78 67.53 65.47 67.53 15 66.4662 863RTSI 1999-02-12 65.18 65.18 63.95 65.16 13 64.773 864RTSI 1999-02-15 64.43 64.55 63.76 64.01 13 64.1447 865RTSI 1999-02-16 64.36 65.76 64.33 65.6 13 65.0303 866RTSI 1999-02-17 65.21 66.9 65.21 65.79 16 66.5393 867RTSI 1999-02-18 65.66 66.83 65.66 66.52 15 66.4766 868RTSI 1999-02-19 67.97 70.88 67.97 70.22 13 69.5898 869RTSI 1999-02-22 74.61 76.99 74.53 75.4 16 75.5572 870RTSI 1999-02-23 75.97 75.97 73.93 73.93 16 74.6641 871RTSI 1999-02-24 72.98 75.5 72.98 75.5 19 74.0155 872RTSI 1999-02-25 76.43 76.63 71.36 71.36 14 74.7702 873RTSI 1999-02-26 70.8 70.8 68.89 70.03 13 69.7359 874RTSI 1999-03-01 72.04 73.69 71.76 73.5 13 72.6705 875RTSI 1999-03-02 75.08 76.07 75.08 76.07 13 75.673 876RTSI 1999-03-03 75.05 75.05 73.1 73.33 13 73.8513 877RTSI 1999-03-04 72.59 72.89 70.93 70.93 13 72.1786 878RTSI 1999-03-05 72.5 72.64 71.83 72.61 13 72.1648 879RTSI 1999-03-09 72.85 73.92 72.85 73.71 14 73.5253 880RTSI 1999-03-10 74.06 76.52 73.77 76.52 13 74.6898 881RTSI 1999-03-11 81.08 82.3 81.08 82.24 15 81.6065 882RTSI 1999-03-12 84.1 84.1 81.66 82.98 13 82.4679 883RTSI 1999-03-15 82.45 83.84 82.31 83.84 14 83.0568 884RTSI 1999-03-16 84.16 86.63 84.16 86.63 13 85.8589 885RTSI 1999-03-17 87 91.11 87 90.02 13 89.6785 886RTSI 1999-03-18 90.65 90.65 84.53 84.53 13 85.8945 887RTSI 1999-03-19 85.48 85.7 84.54 85.7 13 85.1783 888RTSI 1999-03-22 84.54 84.54 81.81 81.98 13 82.9631 889RTSI 1999-03-23 79.56 80.96 79.4 80.96 13 80.0565 890RTSI 1999-03-24 74.86 76.82 74.86 76.82 14 75.8373 891RTSI 1999-03-25 78.27 80.92 78.12 80.65 15 79.9168 892RTSI 1999-03-26 83.71 83.71 79.94 79.94 13 81.6275 893RTSI 1999-03-29 80.03 80.03 78.82 79.85 14 79.546 894RTSI 1999-03-30 81.18 81.78 80.82 81.18 13 81.2517 895RTSI 1999-03-31 79.98 80.36 79.54 80.36 13 79.8997 896RTSI 1999-04-01 79.98 79.98 78.7 78.7 9 79.4964 897RTSI 1999-04-02 78.51 79.31 78.03 79.31 13 78.5716 898RTSI 1999-04-05 79.37 79.61 79.23 79.24 13 79.406 899RTSI 1999-04-06 78.72 78.72 75.51 75.51 13 76.8065 900RTSI 1999-04-07 75.68 75.68 71.9 72.98 10 73.2121 901RTSI 1999-04-08 72.37 72.37 70.56 70.9 13 71.2061 902RTSI 1999-04-09 69.87 69.87 66.63 66.88 12 67.6684 903RTSI 1999-04-12 66.38 69.05 66.38 68.59 18 68.2604 904RTSI 1999-04-13 70.11 70.98 69.15 69.15 13 70.0797 905RTSI 1999-04-14 70.03 73.57 70.03 73.57 13 72.0024 906RTSI 1999-04-15 75.47 76.97 75.47 75.68 12 76.2393 907RTSI 1999-04-16 77.21 79.59 77.21 79.59 12 77.8548 908RTSI 1999-04-19 82.07 82.43 80.48 81.1 15 81.5536 909RTSI 1999-04-20 79.75 79.75 76.51 76.58 13 77.7554 910RTSI 1999-04-21 75.22 77.45 75.22 76.91 14 76.6982 911RTSI 1999-04-22 78.27 80.82 78.27 80.33 12 79.7014 912RTSI 1999-04-23 83.36 83.36 82.23 82.83 13 82.7216 913RTSI 1999-04-26 82.84 83.92 82.84 83.92 15 83.3775 914RTSI 1999-04-27 84.71 85.32 83.72 83.72 14 84.7407 915RTSI 1999-04-28 82.82 82.82 80.95 81.47 14 81.8828 916RTSI 1999-04-29 83.28 87.16 83.28 87.16 14 84.9925 917RTSI 1999-04-30 88.72 92.25 88.72 91.83 14 90.684 918RTSI 1999-05-05 104.54 104.65 100.11 102.69 16 100.3174 919RTSI 1999-05-06 102.67 104.68 101.98 104.67 14 103.3696 920RTSI 1999-05-07 103.91 104.37 100.84 100.97 14 102.3598 921RTSI 1999-05-11 99.77 99.77 96.26 97.11 15 97.323 922RTSI 1999-05-12 89.23 89.23 80.12 81.39 14 84.1245 923RTSI 1999-05-13 78.91 83.58 77.7 83.58 14 79.9229 924RTSI 1999-05-14 84.81 84.81 82.58 82.58 14 83.358 925RTSI 1999-05-17 91.24 94.22 91.24 92.13 13 92.0503 926RTSI 1999-05-18 94.9 99.15 94.9 99.15 14 96.2922 927RTSI 1999-05-19 99.44 100.59 98.23 98.23 17 99.0036 928RTSI 1999-05-20 95.57 98.49 94.69 98.49 14 95.9951 929RTSI 1999-05-21 96.59 98.4 96.59 98.16 15 97.6632 930RTSI 1999-05-24 100.76 101.62 100.76 101.6 15 100.7952 931RTSI 1999-05-25 98.85 99.24 97.14 98.62 15 98.6119 932RTSI 1999-05-26 96.98 99.9 96.98 99.9 17 98.9963 933RTSI 1999-05-27 102.74 103.01 100.32 100.32 15 101.3591 934RTSI 1999-05-28 98.64 99.1 97.83 99.1 14 98.7234 935RTSI 1999-05-31 96.25 97.64 96.25 97.64 14 97.2874 936RTSI 1999-06-01 98.26 98.26 96.76 96.76 14 97.5352 937RTSI 1999-06-02 96.45 96.45 93.91 94.18 14 94.9134 938RTSI 1999-06-03 93.83 99.7 93.83 99.7 14 96.3971 939RTSI 1999-06-04 100.84 100.84 99.64 100.27 14 100.0642 940RTSI 1999-06-07 100.6 103.53 100.6 102.72 14 102.2725 941RTSI 1999-06-08 104.4 107.03 104.04 106.4 13 105.6367 942RTSI 1999-06-09 105.88 108.1 105.88 107.47 14 107.2866 943RTSI 1999-06-10 111.31 112.21 109.79 110.66 14 110.9727 944RTSI 1999-06-11 111.07 114.37 111.07 113.86 15 112.9341 945RTSI 1999-06-15 116.05 116.05 112.68 112.77 14 113.7766 946RTSI 1999-06-16 112.85 117.72 112.85 117.72 15 114.8533 947RTSI 1999-06-17 119.83 119.83 117.41 117.57 14 118.2119 948RTSI 1999-06-18 116.97 121.13 116.58 121.13 14 118.6401 949RTSI 1999-06-21 124.07 129.28 123.79 129.28 14 125.8662 950RTSI 1999-06-22 129.67 132.8 128.73 129.83 14 130.7053 951RTSI 1999-06-23 128.37 128.92 125.5 125.5 14 127.5682 952RTSI 1999-06-24 126.18 127.65 125.98 126.12 14 126.4936 953RTSI 1999-06-25 125.78 125.78 122.4 123.06 14 123.4998 954RTSI 1999-06-28 124.54 124.56 122.73 122.8 14 123.5712 955RTSI 1999-06-29 123.5 124.88 123.5 123.9 15 123.9982 956RTSI 1999-06-30 125.45 126.74 125.35 125.65 17 125.8062 957RTSI 1999-07-01 129.66 131.48 129.54 131.48 15 130.0073 958RTSI 1999-07-02 133.69 133.69 132.28 133.67 14 132.9589 959RTSI 1999-07-05 135.46 139.58 135.46 139.03 14 138.0641 960RTSI 1999-07-06 142.76 147.31 142.76 146.61 14 145.7348 961RTSI 1999-07-07 146.7 146.7 142.49 144.27 14 144.1869 962RTSI 1999-07-08 147.26 148.14 146.19 147.37 14 146.8763 963RTSI 1999-07-09 145.4 145.4 144 144 14 144.9634 964RTSI 1999-07-12 145.37 145.37 141.92 141.92 14 143.5271 965RTSI 1999-07-13 141.38 141.38 137.26 137.26 14 138.907 966RTSI 1999-07-14 138.04 141.31 137.56 141.31 15 139.4809 967RTSI 1999-07-15 138.89 139.13 138.08 139.13 14 138.7107 968RTSI 1999-07-16 137.98 138.77 137.62 137.83 14 138.1445 969RTSI 1999-07-19 135.8 135.8 133.65 133.65 14 134.5385 970RTSI 1999-07-20 132.13 132.16 130.67 130.67 14 131.6574 971RTSI 1999-07-21 126.64 127.43 126.23 127.13 15 127.1234 972RTSI 1999-07-22 129.64 132.11 128.58 128.85 16 129.9566 973RTSI 1999-07-23 126.87 127.95 126.69 127.34 15 127.587 974RTSI 1999-07-26 127.66 129.52 126.64 126.64 14 128.1335 975RTSI 1999-07-27 125.93 126 124.98 125.18 14 125.6205 976RTSI 1999-07-28 124.94 124.94 123.32 123.66 14 124.0907 977RTSI 1999-07-29 123.1 123.1 114.54 114.54 14 119.5677 978RTSI 1999-07-30 114.53 117.02 114.02 116.49 16 115.772 979RTSI 1999-08-02 117.88 118.5 115.58 115.77 15 117.0747 980RTSI 1999-08-03 116.07 116.07 113.35 114.47 14 114.7652 981RTSI 1999-08-04 110.93 110.93 104.95 105.46 14 108.1983 982RTSI 1999-08-05 105.33 105.33 98.58 101.34 22 102.305 983RTSI 1999-08-06 103.75 106.08 103.15 103.15 14 104.2962 984RTSI 1999-08-09 91.59 101.72 91.59 101.72 14 95.701 985RTSI 1999-08-10 106.15 106.15 101.96 102.42 14 103.7383 986RTSI 1999-08-11 101.22 102.78 101.22 102.78 14 102.2496 987RTSI 1999-08-12 105.33 105.8 104.54 104.87 14 104.9436 988RTSI 1999-08-13 103.3 103.3 101.35 103.11 15 102.3925 989RTSI 1999-08-16 103.04 104.31 102.67 103.96 16 103.4543 990RTSI 1999-08-17 104.56 104.59 103.69 104.59 14 104.3472 991RTSI 1999-08-18 104.51 105.54 104.34 104.87 14 105.0292 992RTSI 1999-08-19 105.64 106.66 105.64 105.83 14 106.006 993RTSI 1999-08-20 106.54 109.09 106.53 109.09 6 106.4183 994RTSI 1999-08-23 113.11 116.85 113.11 116.85 15 114.0389 995RTSI 1999-08-24 117.77 117.77 115.38 115.75 14 116.0414 996RTSI 1999-08-25 115.86 116.3 115.44 115.44 14 115.844 997RTSI 1999-08-26 113.91 113.91 110.68 111.12 15 112.0891 998RTSI 1999-08-27 108.34 109.31 107.73 107.73 14 108.9386 999RTSI 1999-08-30 106.24 106.61 103.48 103.8 14 104.7808 1000RTSI 1999-08-31 101.78 102.5 100.82 102.5 14 101.9949 1001RTSI 1999-09-01 102.57 103.73 102.57 102.95 15 103.1192 1002RTSI 1999-09-02 104.72 104.84 101.6 101.6 14 103.5379 1003RTSI 1999-09-03 101.8 104.13 101.8 104.13 14 102.334 1004RTSI 1999-09-06 104.16 104.91 104.15 104.91 15 104.4964 1005RTSI 1999-09-07 105.38 105.62 104.69 104.69 14 105.2293 1006RTSI 1999-09-08 104.01 104.01 101.62 101.65 14 103.0395 1007RTSI 1999-09-09 98.84 101.17 98.44 101.17 14 99.95 1008RTSI 1999-09-10 104.39 104.83 103.08 103.84 14 103.5866 1009RTSI 1999-09-13 103.64 103.64 97.13 97.13 16 99.5572 1010RTSI 1999-09-14 98.7 98.94 95.41 95.41 16 97.909 1011RTSI 1999-09-15 94.68 95.22 90.37 92.77 14 92.7108 1012RTSI 1999-09-16 90.08 91.24 87.53 87.53 14 90.0996 1013RTSI 1999-09-17 82.43 84.58 81.73 84.58 14 83.0082 1014RTSI 1999-09-20 85.7 85.7 80.54 80.54 14 83.845 1015RTSI 1999-09-21 79.23 79.23 76.15 76.15 14 77.8864 1016RTSI 1999-09-22 74.1 80.14 74.1 80.14 18 77.9006 1017RTSI 1999-09-23 81.33 84.94 81.33 84.94 14 83.3994 1018RTSI 1999-09-24 83.14 84.42 83.14 84.2 14 83.7874 1019RTSI 1999-09-27 84.22 87.67 84.22 87.67 12 85.6064 1020RTSI 1999-09-28 88.47 88.47 86.51 86.51 14 87.3556 1021RTSI 1999-09-29 85.56 86.07 85.15 85.15 14 85.5774 1022RTSI 1999-09-30 84.51 84.51 81.71 83.12 14 82.9844 1023RTSI 1999-10-01 83.59 85.1 83.59 84.5 14 84.0703 1024RTSI 1999-10-04 84.78 86.65 84.78 86.65 14 85.8812 1025RTSI 1999-10-05 87.66 88.42 87.23 88.42 14 87.616 1026RTSI 1999-10-06 88.75 88.75 88.16 88.16 14 88.4213 1027RTSI 1999-10-07 88.24 89.34 87.85 89.34 16 88.3244 1028RTSI 1999-10-08 91.16 93.84 91.16 93.31 14 92.8801 1029RTSI 1999-10-11 94.58 97.19 94.58 97.19 14 96.1498 1030RTSI 1999-10-12 99.65 99.65 96.25 96.25 16 97.9298 1031RTSI 1999-10-13 94.17 96.09 94.17 96.03 15 95.6362 1032RTSI 1999-10-14 97.14 100.54 97.14 100.31 15 99.3356 1033RTSI 1999-10-15 99.22 99.22 94.99 95.1 14 97.0922 1034RTSI 1999-10-18 94.47 94.76 92.97 94.19 14 94.0278 1035RTSI 1999-10-19 95.85 96.46 94.71 96.46 16 95.7097 1036RTSI 1999-10-20 96.11 98.39 96.11 98.39 14 97.0788 1037RTSI 1999-10-21 98.96 98.96 95.85 95.85 17 97.8619 1038RTSI 1999-10-22 96.83 98.2 96.83 98.2 14 97.2563 1039RTSI 1999-10-25 99.68 99.68 97.04 97.11 15 98.1719 1040RTSI 1999-10-26 97.24 98.42 97.24 97.93 15 97.8495 1041RTSI 1999-10-27 96.35 97.08 96.17 97.02 14 96.837 1042RTSI 1999-10-28 97.09 97.63 96.77 97.63 14 97.0387 1043RTSI 1999-10-29 97.86 98.11 97.59 97.8 14 97.8915 1044RTSI 1999-11-01 97.82 97.89 97.25 97.25 14 97.6094 1045RTSI 1999-11-02 97.23 97.82 97.11 97.82 14 97.4665 1046RTSI 1999-11-03 96.94 96.94 95.5 95.5 14 96.3266 1047RTSI 19…
Large files files are truncated, but you can click here to view the full file