/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 are truncated click here to view the full file

    

  1. TICKER	DATE	OPEN	HIGH	LOW	CLOSE	VOL	WAPRICE

    2. 

  2. RTSI	1995-09-01	100	100	100	100		

    3. 

  3. RTSI	1995-09-04	99.8	99.8	99.8	99.8		

    4. 

  4. RTSI	1995-09-05	100.42	100.42	100.42	100.42		

    5. 

  5. RTSI	1995-09-06	99.74	99.74	99.74	99.74		

    6. 

  6. RTSI	1995-09-07	101.3	101.3	101.3	101.3		

    7. 

  7. RTSI	1995-09-08	101.3	101.3	101.3	101.3		

    8. 

  8. RTSI	1995-09-11	100.84	100.84	100.84	100.84		

    9. 

  9. RTSI	1995-09-12	100.24	100.24	100.24	100.24		

    10. 

  10. RTSI	1995-09-13	99.16	99.16	99.16	99.16		

    11. 

  11. RTSI	1995-09-14	98.8	98.8	98.8	98.8		

    12. 

  12. RTSI	1995-09-15	99.3	99.3	99.3	99.3		

    13. 

  13. RTSI	1995-09-18	99.84	99.84	99.84	99.84		

    14. 

  14. RTSI	1995-09-19	99.54	99.54	99.54	99.54		

    15. 

  15. RTSI	1995-09-20	99.19	99.19	99.19	99.19		

    16. 

  16. RTSI	1995-09-21	96.27	96.27	96.27	96.27		

    17. 

  17. RTSI	1995-09-22	94.03	94.03	94.03	94.03		

    18. 

  18. RTSI	1995-09-25	91.16	91.16	91.16	91.16		

    19. 

  19. RTSI	1995-09-26	87.98	87.98	87.98	87.98		

    20. 

  20. RTSI	1995-09-27	88.17	88.17	88.17	88.17		

    21. 

  21. RTSI	1995-09-28	89.07	89.07	89.07	89.07		

    22. 

  22. RTSI	1995-09-29	86.09	86.09	86.09	86.09		

    23. 

  23. RTSI	1995-10-02	83	83	83	83		

    24. 

  24. RTSI	1995-10-03	78.39	78.39	78.39	78.39		

    25. 

  25. RTSI	1995-10-04	72.06	72.06	72.06	72.06		

    26. 

  26. RTSI	1995-10-05	75.03	75.03	75.03	75.03		

    27. 

  27. RTSI	1995-10-06	74.16	74.16	74.16	74.16		

    28. 

  28. RTSI	1995-10-09	77.27	77.27	77.27	77.27		

    29. 

  29. RTSI	1995-10-10	76.42	76.42	76.42	76.42		

    30. 

  30. RTSI	1995-10-11	75.8	75.8	75.8	75.8		

    31. 

  31. RTSI	1995-10-12	76.48	76.48	76.48	76.48		

    32. 

  32. RTSI	1995-10-13	77.48	77.48	77.48	77.48		

    33. 

  33. RTSI	1995-10-16	78.1	78.1	78.1	78.1		

    34. 

  34. RTSI	1995-10-17	78.66	78.66	78.66	78.66		

    35. 

  35. RTSI	1995-10-18	79	79	79	79		

    36. 

  36. RTSI	1995-10-19	79.26	79.26	79.26	79.26		

    37. 

  37. RTSI	1995-10-20	79.35	79.35	79.35	79.35		

    38. 

  38. RTSI	1995-10-23	79.16	79.16	79.16	79.16		

    39. 

  39. RTSI	1995-10-24	79.08	79.08	79.08	79.08		

    40. 

  40. RTSI	1995-10-25	79.14	79.14	79.14	79.14		

    41. 

  41. RTSI	1995-10-26	78.11	78.11	78.11	78.11		

    42. 

  42. RTSI	1995-10-27	75.86	75.86	75.86	75.86		

    43. 

  43. RTSI	1995-10-30	74.88	74.88	74.88	74.88		

    44. 

  44. RTSI	1995-10-31	73.56	73.56	73.56	73.56		

    45. 

  45. RTSI	1995-11-01	72.7	72.7	72.7	72.7		

    46. 

  46. RTSI	1995-11-02	68.09	68.09	68.09	68.09		

    47. 

  47. RTSI	1995-11-03	69.98	69.98	69.98	69.98		

    48. 

  48. RTSI	1995-11-04	70.53	70.53	70.53	70.53		

    49. 

  49. RTSI	1995-11-08	71.27	71.27	71.27	71.27		

    50. 

  50. RTSI	1995-11-09	71.76	71.76	71.76	71.76		

    51. 

  51. RTSI	1995-11-10	71.54	71.54	71.54	71.54		

    52. 

  52. RTSI	1995-11-13	72.18	72.18	72.18	72.18		

    53. 

  53. RTSI	1995-11-14	71.87	71.87	71.87	71.87		

    54. 

  54. RTSI	1995-11-15	71.52	71.52	71.52	71.52		

    55. 

  55. RTSI	1995-11-16	70.98	70.98	70.98	70.98		

    56. 

  56. RTSI	1995-11-17	71.28	71.28	71.28	71.28		

    57. 

  57. RTSI	1995-11-20	72.59	72.59	72.59	72.59		

    58. 

  58. RTSI	1995-11-21	72.19	72.19	72.19	72.19		

    59. 

  59. RTSI	1995-11-22	73.75	73.75	73.75	73.75		

    60. 

  60. RTSI	1995-11-23	73.69	73.69	73.69	73.69		

    61. 

  61. RTSI	1995-11-24	72.56	72.56	72.56	72.56		

    62. 

  62. RTSI	1995-11-27	72.35	72.35	72.35	72.35		

    63. 

  63. RTSI	1995-11-28	72.42	72.42	72.42	72.42		

    64. 

  64. RTSI	1995-11-29	71.12	71.12	71.12	71.12		

    65. 

  65. RTSI	1995-11-30	70.47	70.47	70.47	70.47		

    66. 

  66. RTSI	1995-12-01	70.95	70.95	70.95	70.95		

    67. 

  67. RTSI	1995-12-04	71.9	71.9	71.9	71.9		

    68. 

  68. RTSI	1995-12-05	73.91	73.91	73.91	73.91		

    69. 

  69. RTSI	1995-12-06	74.86	74.86	74.86	74.86		

    70. 

  70. RTSI	1995-12-07	76.14	76.14	76.14	76.14		

    71. 

  71. RTSI	1995-12-08	76.45	76.45	76.45	76.45		

    72. 

  72. RTSI	1995-12-09	76.37	76.37	76.37	76.37		

    73. 

  73. RTSI	1995-12-13	78.04	78.04	78.04	78.04		

    74. 

  74. RTSI	1995-12-14	82.04	82.04	82.04	82.04		

    75. 

  75. RTSI	1995-12-15	82.04	82.04	82.04	82.04		

    76. 

  76. RTSI	1995-12-18	81.04	81.04	81.04	81.04		

    77. 

  77. RTSI	1995-12-19	83.2	83.2	83.2	83.2		

    78. 

  78. RTSI	1995-12-20	83.84	83.84	83.84	83.84		

    79. 

  79. RTSI	1995-12-21	81.01	81.01	81.01	81.01		

    80. 

  80. RTSI	1995-12-22	80.37	80.37	80.37	80.37		

    81. 

  81. RTSI	1995-12-25	81.49	81.49	81.49	81.49		

    82. 

  82. RTSI	1995-12-26	81.85	81.85	81.85	81.85		

    83. 

  83. RTSI	1995-12-27	82.45	82.45	82.45	82.45		

    84. 

  84. RTSI	1995-12-28	82.92	82.92	82.92	82.92		

    85. 

  85. RTSI	1996-01-09	87.35	87.35	87.35	87.35		

    86. 

  86. RTSI	1996-01-10	90.78	90.78	90.78	90.78		

    87. 

  87. RTSI	1996-01-11	91.19	91.19	91.19	91.19		

    88. 

  88. RTSI	1996-01-12	89.99	89.99	89.99	89.99		

    89. 

  89. RTSI	1996-01-15	90.73	90.73	90.73	90.73		

    90. 

  90. RTSI	1996-01-16	87.57	87.57	87.57	87.57		

    91. 

  91. RTSI	1996-01-17	81.65	81.65	81.65	81.65		

    92. 

  92. RTSI	1996-01-18	83.59	83.59	83.59	83.59		

    93. 

  93. RTSI	1996-01-19	85.04	85.04	85.04	85.04		

    94. 

  94. RTSI	1996-01-22	85.27	85.27	85.27	85.27		

    95. 

  95. RTSI	1996-01-23	82.83	82.83	82.83	82.83		

    96. 

  96. RTSI	1996-01-24	81.74	81.74	81.74	81.74		

    97. 

  97. RTSI	1996-01-25	77.97	77.97	77.97	77.97		

    98. 

  98. RTSI	1996-01-26	80.2	80.2	80.2	80.2		

    99. 

  99. RTSI	1996-01-29	80.36	80.36	80.36	80.36		

    100. 

  100. RTSI	1996-01-30	80.95	80.95	80.95	80.95		

    101. 

  101. RTSI	1996-01-31	80.71	80.71	80.71	80.71		

    102. 

  102. RTSI	1996-02-01	81.19	81.19	81.19	81.19		

    103. 

  103. RTSI	1996-02-02	83.56	83.56	83.56	83.56		

    104. 

  104. RTSI	1996-02-05	83.56	83.56	83.56	83.56		

    105. 

  105. RTSI	1996-02-06	83.56	83.56	83.56	83.56		

    106. 

  106. RTSI	1996-02-07	80.81	80.81	80.81	80.81		

    107. 

  107. RTSI	1996-02-08	80.88	80.88	80.88	80.88		

    108. 

  108. RTSI	1996-02-09	80.42	80.42	80.42	80.42		

    109. 

  109. RTSI	1996-02-12	78.79	78.79	78.79	78.79		

    110. 

  110. RTSI	1996-02-13	77.69	77.69	77.69	77.69		

    111. 

  111. RTSI	1996-02-14	77.84	77.84	77.84	77.84		

    112. 

  112. RTSI	1996-02-15	77.86	77.86	77.86	77.86		

    113. 

  113. RTSI	1996-02-16	77.34	77.34	77.34	77.34		

    114. 

  114. RTSI	1996-02-19	76.15	76.15	76.15	76.15		

    115. 

  115. RTSI	1996-02-20	74.53	74.53	74.53	74.53		

    116. 

  116. RTSI	1996-02-21	72.23	72.23	72.23	72.23		

    117. 

  117. RTSI	1996-02-22	70.84	70.84	70.84	70.84		

    118. 

  118. RTSI	1996-02-23	74.4	74.4	74.4	74.4		

    119. 

  119. RTSI	1996-02-26	73.7	73.7	73.7	73.7		

    120. 

  120. RTSI	1996-02-27	72.79	72.79	72.79	72.79		

    121. 

  121. RTSI	1996-02-28	72.47	72.47	72.47	72.47		

    122. 

  122. RTSI	1996-02-29	71.31	71.31	71.31	71.31		

    123. 

  123. RTSI	1996-03-01	70.23	70.23	70.23	70.23		

    124. 

  124. RTSI	1996-03-04	69.22	69.22	69.22	69.22		

    125. 

  125. RTSI	1996-03-05	70.15	70.15	70.15	70.15		

    126. 

  126. RTSI	1996-03-06	70.1	70.1	70.1	70.1		

    127. 

  127. RTSI	1996-03-07	69.94	69.94	69.94	69.94		

    128. 

  128. RTSI	1996-03-11	69.93	69.93	69.93	69.93		

    129. 

  129. RTSI	1996-03-12	69.57	69.57	69.57	69.57		

    130. 

  130. RTSI	1996-03-13	67.7	67.7	67.7	67.7		

    131. 

  131. RTSI	1996-03-14	68.46	68.46	68.46	68.46		

    132. 

  132. RTSI	1996-03-15	67.92	67.92	67.92	67.92		

    133. 

  133. RTSI	1996-03-18	66.69	66.69	66.69	66.69		

    134. 

  134. RTSI	1996-03-19	67.28	67.28	67.28	67.28		

    135. 

  135. RTSI	1996-03-20	68.91	68.91	68.91	68.91		

    136. 

  136. RTSI	1996-03-21	71.95	71.95	71.95	71.95		

    137. 

  137. RTSI	1996-03-22	74.73	74.73	74.73	74.73		

    138. 

  138. RTSI	1996-03-25	76.23	76.23	76.23	76.23		

    139. 

  139. RTSI	1996-03-26	77.93	77.93	77.93	77.93		

    140. 

  140. RTSI	1996-03-27	75.91	75.91	75.91	75.91		

    141. 

  141. RTSI	1996-03-28	75.16	75.16	75.16	75.16		

    142. 

  142. RTSI	1996-03-29	75.63	75.63	75.63	75.63		

    143. 

  143. RTSI	1996-04-01	77.56	77.56	77.56	77.56		

    144. 

  144. RTSI	1996-04-02	80.58	80.58	80.58	80.58		

    145. 

  145. RTSI	1996-04-03	84.67	84.67	84.67	84.67		

    146. 

  146. RTSI	1996-04-04	83.95	83.95	83.95	83.95		

    147. 

  147. RTSI	1996-04-05	81.5	81.5	81.5	81.5		

    148. 

  148. RTSI	1996-04-08	83.02	83.02	83.02	83.02		

    149. 

  149. RTSI	1996-04-09	84.25	84.25	84.25	84.25		

    150. 

  150. RTSI	1996-04-10	83.9	83.9	83.9	83.9		

    151. 

  151. RTSI	1996-04-11	85.73	85.73	85.73	85.73		

    152. 

  152. RTSI	1996-04-12	86.57	86.57	86.57	86.57		

    153. 

  153. RTSI	1996-04-15	87.43	87.43	87.43	87.43		

    154. 

  154. RTSI	1996-04-16	93.19	93.19	93.19	93.19		

    155. 

  155. RTSI	1996-04-17	95.08	95.08	95.08	95.08		

    156. 

  156. RTSI	1996-04-18	92.3	92.3	92.3	92.3		

    157. 

  157. RTSI	1996-04-19	89.65	89.65	89.65	89.65		

    158. 

  158. RTSI	1996-04-22	91.41	91.41	91.41	91.41		

    159. 

  159. RTSI	1996-04-23	94.08	94.08	94.08	94.08		

    160. 

  160. RTSI	1996-04-24	98.7	98.7	98.7	98.7		

    161. 

  161. RTSI	1996-04-25	108.63	108.63	108.63	108.63		

    162. 

  162. RTSI	1996-04-26	105.15	105.15	105.15	105.15		

    163. 

  163. RTSI	1996-04-29	104.28	104.28	104.28	104.28		

    164. 

  164. RTSI	1996-04-30	103.98	103.98	103.98	103.98		

    165. 

  165. RTSI	1996-05-05	103.52	103.52	103.52	103.52		

    166. 

  166. RTSI	1996-05-06	105.81	105.81	105.81	105.81		

    167. 

  167. RTSI	1996-05-07	109.42	109.42	109.42	109.42		

    168. 

  168. RTSI	1996-05-08	111.03	111.03	111.03	111.03		

    169. 

  169. RTSI	1996-05-12	110.66	110.66	110.66	110.66		

    170. 

  170. RTSI	1996-05-13	116.84	116.84	116.84	116.84		

    171. 

  171. RTSI	1996-05-14	112.82	112.82	112.82	112.82		

    172. 

  172. RTSI	1996-05-15	109.23	109.23	109.23	109.23		

    173. 

  173. RTSI	1996-05-16	109.97	109.97	109.97	109.97		

    174. 

  174. RTSI	1996-05-17	109.34	109.34	109.34	109.34		

    175. 

  175. RTSI	1996-05-20	110.88	110.88	110.88	110.88		

    176. 

  176. RTSI	1996-05-21	113.67	113.67	113.67	113.67		

    177. 

  177. RTSI	1996-05-22	116.18	116.18	116.18	116.18		

    178. 

  178. RTSI	1996-05-23	121.18	121.18	121.18	121.18		

    179. 

  179. RTSI	1996-05-24	131.67	131.67	131.67	131.67		

    180. 

  180. RTSI	1996-05-27	144.76	144.76	144.76	144.76		

    181. 

  181. RTSI	1996-05-28	164.49	164.49	164.49	164.49		

    182. 

  182. RTSI	1996-05-29	149.55	149.55	149.55	149.55		

    183. 

  183. RTSI	1996-05-30	141.04	141.04	141.04	141.04		

    184. 

  184. RTSI	1996-05-31	146.91	146.91	146.91	146.91		

    185. 

  185. RTSI	1996-06-03	149.15	149.15	149.15	149.15		

    186. 

  186. RTSI	1996-06-04	144.69	144.69	144.69	144.69		

    187. 

  187. RTSI	1996-06-05	136.86	136.86	136.86	136.86		

    188. 

  188. RTSI	1996-06-06	138.12	138.12	138.12	138.12		

    189. 

  189. RTSI	1996-06-07	140.73	140.73	140.73	140.73		

    190. 

  190. RTSI	1996-06-10	150.4	150.4	150.4	150.4		

    191. 

  191. RTSI	1996-06-11	151.63	151.63	151.63	151.63		

    192. 

  192. RTSI	1996-06-13	148.56	148.56	148.56	148.56		

    193. 

  193. RTSI	1996-06-14	146.86	146.86	146.86	146.86		

    194. 

  194. RTSI	1996-06-17	170.13	170.13	170.13	170.13		

    195. 

  195. RTSI	1996-06-18	179	179	179	179		

    196. 

  196. RTSI	1996-06-19	171.28	171.28	171.28	171.28		

    197. 

  197. RTSI	1996-06-20	171.7	171.7	171.7	171.7		

    198. 

  198. RTSI	1996-06-21	180.66	180.66	180.66	180.66		

    199. 

  199. RTSI	1996-06-24	195.64	195.64	195.64	195.64		

    200. 

  200. RTSI	1996-06-25	205.03	205.03	205.03	205.03		

    201. 

  201. RTSI	1996-06-26	213.82	213.82	213.82	213.82		

    202. 

  202. RTSI	1996-06-27	227.7	227.7	227.7	227.7		

    203. 

  203. RTSI	1996-06-28	204.13	204.13	204.13	204.13		

    204. 

  204. RTSI	1996-07-01	198.63	198.63	198.63	198.63		

    205. 

  205. RTSI	1996-07-02	209.36	209.36	209.36	209.36		

    206. 

  206. RTSI	1996-07-04	227.79	227.79	227.79	227.79		

    207. 

  207. RTSI	1996-07-05	216.39	216.39	216.39	216.39		

    208. 

  208. RTSI	1996-07-08	190.15	190.15	190.15	190.15		

    209. 

  209. RTSI	1996-07-09	181.57	181.57	181.57	181.57		

    210. 

  210. RTSI	1996-07-10	168.79	168.79	168.79	168.79		

    211. 

  211. RTSI	1996-07-11	156.08	156.08	156.08	156.08		

    212. 

  212. RTSI	1996-07-12	159.9	159.9	159.9	159.9		

    213. 

  213. RTSI	1996-07-15	174.59	174.59	174.59	174.59		

    214. 

  214. RTSI	1996-07-16	173.92	173.92	173.92	173.92		

    215. 

  215. RTSI	1996-07-17	164.04	164.04	164.04	164.04		

    216. 

  216. RTSI	1996-07-18	161.38	161.38	161.38	161.38		

    217. 

  217. RTSI	1996-07-19	163.15	163.15	163.15	163.15		

    218. 

  218. RTSI	1996-07-22	159.51	159.51	159.51	159.51		

    219. 

  219. RTSI	1996-07-23	155.57	155.57	155.57	155.57		

    220. 

  220. RTSI	1996-07-24	146.42	146.42	146.42	146.42		

    221. 

  221. RTSI	1996-07-25	147.94	147.94	147.94	147.94		

    222. 

  222. RTSI	1996-07-26	147.82	147.82	147.82	147.82		

    223. 

  223. RTSI	1996-07-29	153.89	153.89	153.89	153.89		

    224. 

  224. RTSI	1996-07-30	152.24	152.24	152.24	152.24		

    225. 

  225. RTSI	1996-07-31	152.15	152.15	152.15	152.15		

    226. 

  226. RTSI	1996-08-01	158.05	158.05	158.05	158.05		

    227. 

  227. RTSI	1996-08-02	164.57	164.57	164.57	164.57		

    228. 

  228. RTSI	1996-08-05	172.02	172.02	172.02	172.02		

    229. 

  229. RTSI	1996-08-06	166.11	166.11	166.11	166.11		

    230. 

  230. RTSI	1996-08-07	166.11	166.11	166.11	166.11		

    231. 

  231. RTSI	1996-08-08	168.51	168.51	168.51	168.51		

    232. 

  232. RTSI	1996-08-09	170.68	170.68	170.68	170.68		

    233. 

  233. RTSI	1996-08-12	172.59	172.59	172.59	172.59		

    234. 

  234. RTSI	1996-08-13	177.11	177.11	177.11	177.11		

    235. 

  235. RTSI	1996-08-14	182.77	182.77	182.77	182.77		

    236. 

  236. RTSI	1996-08-15	189.39	189.39	189.39	189.39		

    237. 

  237. RTSI	1996-08-16	187.67	187.67	187.67	187.67		

    238. 

  238. RTSI	1996-08-19	183.34	183.34	183.34	183.34		

    239. 

  239. RTSI	1996-08-20	182.02	182.02	182.02	182.02		

    240. 

  240. RTSI	1996-08-21	175.88	175.88	175.88	175.88		

    241. 

  241. RTSI	1996-08-22	180.87	180.87	180.87	180.87		

    242. 

  242. RTSI	1996-08-23	182.07	182.07	182.07	182.07		

    243. 

  243. RTSI	1996-08-26	181.95	181.95	181.95	181.95		

    244. 

  244. RTSI	1996-08-27	183.39	183.39	183.39	183.39		

    245. 

  245. RTSI	1996-08-28	180.38	180.38	180.38	180.38		

    246. 

  246. RTSI	1996-08-29	180.96	180.96	180.96	180.96		

    247. 

  247. RTSI	1996-08-30	182.64	182.64	182.64	182.64		

    248. 

  248. RTSI	1996-09-02	185.52	185.52	185.52	185.52		

    249. 

  249. RTSI	1996-09-03	183.9	183.9	183.9	183.9		

    250. 

  250. RTSI	1996-09-04	185	185	185	185		

    251. 

  251. RTSI	1996-09-05	182.83	182.83	182.83	182.83		

    252. 

  252. RTSI	1996-09-06	175.23	175.23	175.23	175.23		

    253. 

  253. RTSI	1996-09-09	175.97	175.97	175.97	175.97		

    254. 

  254. RTSI	1996-09-10	171.58	171.58	171.58	171.58		

    255. 

  255. RTSI	1996-09-11	166.73	166.73	166.73	166.73		

    256. 

  256. RTSI	1996-09-12	166.06	166.06	166.06	166.06		

    257. 

  257. RTSI	1996-09-13	171.72	171.72	171.72	171.72		

    258. 

  258. RTSI	1996-09-16	173.53	173.53	173.53	173.53		

    259. 

  259. RTSI	1996-09-17	174.28	174.28	174.28	174.28		

    260. 

  260. RTSI	1996-09-18	174.32	174.32	174.32	174.32		

    261. 

  261. RTSI	1996-09-19	174.26	174.26	174.26	174.26		

    262. 

  262. RTSI	1996-09-20	173.08	173.08	173.08	173.08		

    263. 

  263. RTSI	1996-09-23	167.48	167.48	167.48	167.48		

    264. 

  264. RTSI	1996-09-24	157.16	157.16	157.16	157.16		

    265. 

  265. RTSI	1996-09-25	159.7	159.7	159.7	159.7		

    266. 

  266. RTSI	1996-09-26	164.24	164.24	164.24	164.24		

    267. 

  267. RTSI	1996-09-27	162.52	162.52	162.52	162.52		

    268. 

  268. RTSI	1996-09-30	165.93	165.93	165.93	165.93		

    269. 

  269. RTSI	1996-10-01	165.57	165.57	165.57	165.57		

    270. 

  270. RTSI	1996-10-02	163.9	163.9	163.9	163.9		

    271. 

  271. RTSI	1996-10-03	163.45	163.45	163.45	163.45		

    272. 

  272. RTSI	1996-10-04	161.38	161.38	161.38	161.38		

    273. 

  273. RTSI	1996-10-07	163.51	163.51	163.51	163.51		

    274. 

  274. RTSI	1996-10-08	169.9	169.9	169.9	169.9		

    275. 

  275. RTSI	1996-10-09	181.64	181.64	181.64	181.64		

    276. 

  276. RTSI	1996-10-10	184.67	184.67	184.67	184.67		

    277. 

  277. RTSI	1996-10-11	181.75	181.75	181.75	181.75		

    278. 

  278. RTSI	1996-10-14	186.37	186.37	186.37	186.37		

    279. 

  279. RTSI	1996-10-15	186.14	186.14	186.14	186.14		

    280. 

  280. RTSI	1996-10-16	182.36	182.36	182.36	182.36		

    281. 

  281. RTSI	1996-10-17	177.81	177.81	177.81	177.81		

    282. 

  282. RTSI	1996-10-18	180.41	180.41	180.41	180.41		

    283. 

  283. RTSI	1996-10-21	184.02	184.02	184.02	184.02		

    284. 

  284. RTSI	1996-10-22	183.72	183.72	183.72	183.72		

    285. 

  285. RTSI	1996-10-23	187.56	187.56	187.56	187.56		

    286. 

  286. RTSI	1996-10-24	185.28	185.28	185.28	185.28		

    287. 

  287. RTSI	1996-10-25	179.49	179.49	179.49	179.49		

    288. 

  288. RTSI	1996-10-28	176.52	176.52	176.52	176.52		

    289. 

  289. RTSI	1996-10-29	175.7	175.7	175.7	175.7		

    290. 

  290. RTSI	1996-10-30	178.78	178.78	178.78	178.78		

    291. 

  291. RTSI	1996-10-31	177.99	177.99	177.99	177.99		

    292. 

  292. RTSI	1996-11-01	178.64	178.64	178.64	178.64		

    293. 

  293. RTSI	1996-11-04	180.54	180.54	180.54	180.54		

    294. 

  294. RTSI	1996-11-05	183.95	183.95	183.95	183.95		

    295. 

  295. RTSI	1996-11-06	184.35	184.35	184.35	184.35		

    296. 

  296. RTSI	1996-11-10	186.07	186.07	186.07	186.07		

    297. 

  297. RTSI	1996-11-11	188.74	188.74	188.74	188.74		

    298. 

  298. RTSI	1996-11-12	190.2	190.2	190.2	190.2		

    299. 

  299. RTSI	1996-11-13	190.74	190.74	190.74	190.74		

    300. 

  300. RTSI	1996-11-14	187.75	187.75	187.75	187.75		

    301. 

  301. RTSI	1996-11-15	188.28	188.28	188.28	188.28		

    302. 

  302. RTSI	1996-11-18	190.65	190.65	190.65	190.65		

    303. 

  303. RTSI	1996-11-19	190.88	190.88	190.88	190.88		

    304. 

  304. RTSI	1996-11-20	192.03	192.03	192.03	192.03		

    305. 

  305. RTSI	1996-11-21	192.82	192.82	192.82	192.82		

    306. 

  306. RTSI	1996-11-22	191.23	191.23	191.23	191.23		

    307. 

  307. RTSI	1996-11-25	191.94	191.94	191.94	191.94		

    308. 

  308. RTSI	1996-11-26	190.49	190.49	190.49	190.49		

    309. 

  309. RTSI	1996-11-27	187.14	187.14	187.14	187.14		

    310. 

  310. RTSI	1996-11-28	188.42	188.42	188.42	188.42		

    311. 

  311. RTSI	1996-11-29	187.9	187.9	187.9	187.9		

    312. 

  312. RTSI	1996-12-02	189.73	189.73	189.73	189.73		

    313. 

  313. RTSI	1996-12-03	190.51	190.51	190.51	190.51		

    314. 

  314. RTSI	1996-12-04	190.79	190.79	190.79	190.79		

    315. 

  315. RTSI	1996-12-05	190.16	190.16	190.16	190.16		

    316. 

  316. RTSI	1996-12-06	185.25	185.25	185.25	185.25		

    317. 

  317. RTSI	1996-12-09	185.18	185.73	184.26	185.14		

    318. 

  318. RTSI	1996-12-10	185.19	186.18	184.57	184.92		

    319. 

  319. RTSI	1996-12-11	186.71	186.84	186.02	186.02		

    320. 

  320. RTSI	1996-12-14	186.19	186.56	186.06	186.56		

    321. 

  321. RTSI	1996-12-15	186.6	186.6	186.01	186.03		

    322. 

  322. RTSI	1996-12-16	186.06	186.4	185.76	186.24		

    323. 

  323. RTSI	1996-12-17	186.21	186.21	184.97	184.99		

    324. 

  324. RTSI	1996-12-18	185.02	185.02	184.35	184.35		

    325. 

  325. RTSI	1996-12-19	184.37	185.27	184.37	185.27		

    326. 

  326. RTSI	1996-12-20	185.3	186.47	185.14	185.14		

    327. 

  327. RTSI	1996-12-23	185.17	186.95	185.17	186.95		

    328. 

  328. RTSI	1996-12-24	187.08	189.08	187.08	189.08		

    329. 

  329. RTSI	1996-12-25	189.26	189.98	189.26	189.85		

    330. 

  330. RTSI	1996-12-26	189.81	189.81	189.27	189.41		

    331. 

  331. RTSI	1996-12-27	189.37	193.64	189.37	193.64		

    332. 

  332. RTSI	1996-12-30	192.89	197.94	192.89	197.94		

    333. 

  333. RTSI	1996-12-31	198.97	200.5	198.97	200.5		

    334. 

  334. RTSI	1997-01-05	197.54	213.46	197.54	213.38		

    335. 

  335. RTSI	1997-01-06	213.21	219.86	213.21	219.86		

    336. 

  336. RTSI	1997-01-08	218.09	227.73	218.09	227.73		

    337. 

  337. RTSI	1997-01-09	227.78	231.48	227.78	231.48		

    338. 

  338. RTSI	1997-01-10	232.04	247.69	232.04	247.69		

    339. 

  339. RTSI	1997-01-13	249.23	251.49	249.23	250.55		

    340. 

  340. RTSI	1997-01-14	249.95	250.28	243.03	243.03		

    341. 

  341. RTSI	1997-01-15	241.95	243.46	241.94	243.46		

    342. 

  342. RTSI	1997-01-16	243.74	243.74	242.65	243.31		

    343. 

  343. RTSI	1997-01-17	243.59	251.07	243.59	251.07		

    344. 

  344. RTSI	1997-01-20	251.52	262.34	251.52	262.34		

    345. 

  345. RTSI	1997-01-21	263.9	279.11	263.9	279.11		

    346. 

  346. RTSI	1997-01-22	279.39	279.47	277.22	278.62		

    347. 

  347. RTSI	1997-01-23	278.74	288.49	278.74	288.49		

    348. 

  348. RTSI	1997-01-24	289.2	293.33	289.2	291.98		

    349. 

  349. RTSI	1997-01-27	291.81	291.81	277.4	277.4		

    350. 

  350. RTSI	1997-01-28	276.29	276.29	267.68	268.37		

    351. 

  351. RTSI	1997-01-29	268.69	276.7	268.69	276.7		

    352. 

  352. RTSI	1997-01-30	277.38	277.38	275.28	275.49		

    353. 

  353. RTSI	1997-01-31	275.26	275.26	274.55	274.68		

    354. 

  354. RTSI	1997-02-03	274.63	276.79	274.63	276.79		

    355. 

  355. RTSI	1997-02-04	276.85	279.55	276.85	279.55		

    356. 

  356. RTSI	1997-02-05	279.68	280.33	279.68	280.33		

    357. 

  357. RTSI	1997-02-06	280.52	286.47	280.52	286.47		

    358. 

  358. RTSI	1997-02-07	287.23	292.67	287.23	292.67		

    359. 

  359. RTSI	1997-02-10	293.12	304.9	293.12	304.9		

    360. 

  360. RTSI	1997-02-11	305.7	312.6	305.7	312.6		

    361. 

  361. RTSI	1997-02-12	312.66	312.66	306.79	306.79		

    362. 

  362. RTSI	1997-02-13	306.64	310.63	306.64	310.63		

    363. 

  363. RTSI	1997-02-14	310.92	313.5	310.36	313.5		

    364. 

  364. RTSI	1997-02-17	313.76	320.34	313.76	320.34		

    365. 

  365. RTSI	1997-02-18	321.22	329.83	321.22	329.83		

    366. 

  366. RTSI	1997-02-19	330.59	347.11	330.59	347.11		

    367. 

  367. RTSI	1997-02-20	348.66	349.27	347.2	347.2		

    368. 

  368. RTSI	1997-02-21	345.76	345.76	331.82	331.82		

    369. 

  369. RTSI	1997-02-24	331.24	331.27	328.8	329.48		

    370. 

  370. RTSI	1997-02-25	329.65	329.65	327.35	327.35		

    371. 

  371. RTSI	1997-02-26	328.03	328.71	326.29	326.29		

    372. 

  372. RTSI	1997-02-27	326.27	337.38	326.27	337.38		

    373. 

  373. RTSI	1997-02-28	337.45	337.45	329.97	329.97		

    374. 

  374. RTSI	1997-03-03	329.53	329.53	322.31	322.31		

    375. 

  375. RTSI	1997-03-04	322.15	322.15	320.33	320.33		

    376. 

  376. RTSI	1997-03-05	319.87	319.87	311.1	311.1		

    377. 

  377. RTSI	1997-03-06	310.3	314.07	310.3	314.07		

    378. 

  378. RTSI	1997-03-07	314.53	316.89	314.49	316.89		

    379. 

  379. RTSI	1997-03-11	317.28	327.37	317.28	327.37		

    380. 

  380. RTSI	1997-03-12	327.52	331.64	327.52	331.64		

    381. 

  381. RTSI	1997-03-13	332.2	334.48	332.2	334.48		

    382. 

  382. RTSI	1997-03-14	334.64	334.64	329.37	329.37		

    383. 

  383. RTSI	1997-03-17	328.96	330.38	328.96	330.38		

    384. 

  384. RTSI	1997-03-18	330.38	331.68	330.01	330.01		

    385. 

  385. RTSI	1997-03-19	329.6	329.6	320.23	320.23		

    386. 

  386. RTSI	1997-03-20	319.54	319.54	313.35	313.35		

    387. 

  387. RTSI	1997-03-21	313.08	313.08	309.27	309.41		

    388. 

  388. RTSI	1997-03-24	309.81	314.54	309.81	310.44		

    389. 

  389. RTSI	1997-03-25	310.01	310.01	303.33	303.33		

    390. 

  390. RTSI	1997-03-26	303.35	304.21	303.35	303.71		

    391. 

  391. RTSI	1997-03-27	303.76	303.76	298.68	298.68		

    392. 

  392. RTSI	1997-03-28	298.63	299.13	295.4	297.46		

    393. 

  393. RTSI	1997-03-31	296.29	301.3	296.29	301.3		

    394. 

  394. RTSI	1997-04-01	301.23	301.23	298.52	298.52		

    395. 

  395. RTSI	1997-04-02	298.36	298.36	297.6	297.83		

    396. 

  396. RTSI	1997-04-03	297.84	297.85	295.24	295.24		

    397. 

  397. RTSI	1997-04-04	294.72	294.72	286.03	286.03		

    398. 

  398. RTSI	1997-04-07	285.79	285.79	282.23	282.23		

    399. 

  399. RTSI	1997-04-08	282.2	288.63	282.2	288.63		

    400. 

  400. RTSI	1997-04-09	289.12	303.34	289.12	303.34		

    401. 

  401. RTSI	1997-04-10	303.39	303.39	298.24	298.24		

    402. 

  402. RTSI	1997-04-11	298.07	298.19	294.94	294.94		

    403. 

  403. RTSI	1997-04-14	294.74	294.74	286.07	286.07		

    404. 

  404. RTSI	1997-04-15	285.5	291.41	285.15	291.41		

    405. 

  405. RTSI	1997-04-16	292.24	299.27	292.24	298.81		

    406. 

  406. RTSI	1997-04-17	298.82	298.82	294.46	295.08		

    407. 

  407. RTSI	1997-04-18	295.8	299.14	295.8	299.06		

    408. 

  408. RTSI	1997-04-21	299.3	299.3	295.61	295.61		

    409. 

  409. RTSI	1997-04-22	295.22	295.22	291.32	291.32		

    410. 

  410. RTSI	1997-04-23	290.94	290.94	289.86	290.22		

    411. 

  411. RTSI	1997-04-24	290.32	290.66	290.02	290.66		

    412. 

  412. RTSI	1997-04-25	290.71	297.6	290.71	297.6		

    413. 

  413. RTSI	1997-04-28	297.76	301.53	297.76	301.53		

    414. 

  414. RTSI	1997-04-29	302.07	305.53	302.07	305.53		

    415. 

  415. RTSI	1997-04-30	306.23	321.19	306.23	321.19		

    416. 

  416. RTSI	1997-05-05	322.14	334.59	322.14	334.59		

    417. 

  417. RTSI	1997-05-06	335.18	339.04	335.18	339.04		

    418. 

  418. RTSI	1997-05-07	338.93	338.93	337.63	338.7		

    419. 

  419. RTSI	1997-05-08	338.53	338.61	337.38	337.53		

    420. 

  420. RTSI	1997-05-12	337.75	360.72	337.75	360.72		

    421. 

  421. RTSI	1997-05-13	360.91	361.17	353.99	353.99		

    422. 

  422. RTSI	1997-05-14	353.29	353.29	349.75	349.75		

    423. 

  423. RTSI	1997-05-15	349.91	357	349.91	357		

    424. 

  424. RTSI	1997-05-16	357.38	362.52	357.38	362.52		

    425. 

  425. RTSI	1997-05-19	363.81	366.8	363.81	366.22		

    426. 

  426. RTSI	1997-05-20	365.9	365.9	359.37	359.37		

    427. 

  427. RTSI	1997-05-21	359.57	365.96	359.57	365.96		

    428. 

  428. RTSI	1997-05-22	365.88	365.88	359.04	359.04		

    429. 

  429. RTSI	1997-05-23	358.48	358.48	356.27	356.27		

    430. 

  430. RTSI	1997-05-26	356.41	357.43	356.41	356.52		

    431. 

  431. RTSI	1997-05-27	356.44	356.84	355.3	355.3		

    432. 

  432. RTSI	1997-05-28	355.13	355.13	351.4	351.4		

    433. 

  433. RTSI	1997-05-29	351.27	353.41	351.27	353.41		

    434. 

  434. RTSI	1997-05-30	353.5	355.64	353.5	355.64		

    435. 

  435. RTSI	1997-06-02	355.82	356.45	355.46	355.46		

    436. 

  436. RTSI	1997-06-03	355.27	355.35	354.9	355.35		

    437. 

  437. RTSI	1997-06-04	355.47	359.76	355.47	359.76		

    438. 

  438. RTSI	1997-06-05	359.86	360.55	359.86	360.54		

    439. 

  439. RTSI	1997-06-06	360.47	360.94	359.91	360.94		

    440. 

  440. RTSI	1997-06-09	361.05	365.64	361.05	365.64		

    441. 

  441. RTSI	1997-06-10	365.9	366.01	365.26	365.26		

    442. 

  442. RTSI	1997-06-11	365.03	365.03	363.76	363.96		

    443. 

  443. RTSI	1997-06-13	363.94	364.78	363.94	364.78		

    444. 

  444. RTSI	1997-06-16	364.9	369	364.9	369		

    445. 

  445. RTSI	1997-06-17	369.15	369.81	369.15	369.17		

    446. 

  446. RTSI	1997-06-18	369.09	377.69	369.09	377.69		

    447. 

  447. RTSI	1997-06-19	379.06	388.99	379.06	388.99		

    448. 

  448. RTSI	1997-06-20	388.54	390.82	388.54	390.82		

    449. 

  449. RTSI	1997-06-23	391.26	400.59	391.26	400.59		

    450. 

  450. RTSI	1997-06-24	401.34	412.32	401.34	412.32		

    451. 

  451. RTSI	1997-06-25	413.01	433.12	413.01	433.12		

    452. 

  452. RTSI	1997-06-26	432.86	432.86	421.68	421.68		

    453. 

  453. RTSI	1997-06-27	421.08	422.73	421.02	421.46		

    454. 

  454. RTSI	1997-06-30	421.25	421.25	418.63	418.63		

    455. 

  455. RTSI	1997-07-01	419.09	423.87	419.09	423.87		

    456. 

  456. RTSI	1997-07-02	424.75	447.94	424.75	447.94		

    457. 

  457. RTSI	1997-07-03	449.61	481.13	449.61	481.13		

    458. 

  458. RTSI	1997-07-04	482.51	495.57	482.51	495.57		

    459. 

  459. RTSI	1997-07-07	497.84	507.75	497.84	504.55		

    460. 

  460. RTSI	1997-07-08	503.41	503.41	489.92	489.92		

    461. 

  461. RTSI	1997-07-09	490.34	503.97	490.34	503.97		

    462. 

  462. RTSI	1997-07-10	504.48	504.67	502.48	502.48		

    463. 

  463. RTSI	1997-07-11	501.62	501.62	493.34	493.34		

    464. 

  464. RTSI	1997-07-14	491.71	491.71	475.54	475.54		

    465. 

  465. RTSI	1997-07-15	474.67	475.72	469.7	469.7		

    466. 

  466. RTSI	1997-07-16	468.16	468.16	452.85	452.85		

    467. 

  467. RTSI	1997-07-17	451.83	462.37	451.83	462.37		

    468. 

  468. RTSI	1997-07-18	463.28	473.12	463.28	473.12		

    469. 

  469. RTSI	1997-07-21	473.91	473.91	468.66	468.66		

    470. 

  470. RTSI	1997-07-22	468.47	472.19	468.1	472.19		

    471. 

  471. RTSI	1997-07-23	472.97	492.6	472.97	492.6		

    472. 

  472. RTSI	1997-07-24	493.01	497.82	493.01	497.82		

    473. 

  473. RTSI	1997-07-25	498.52	509.47	498.52	509.47		

    474. 

  474. RTSI	1997-07-28	509.68	516.63	509.68	516.63		

    475. 

  475. RTSI	1997-07-29	517.12	519.19	517.12	517.54		

    476. 

  476. RTSI	1997-07-30	516.34	516.34	508.12	508.12		

    477. 

  477. RTSI	1997-07-31	506.63	506.63	504.74	506.45		

    478. 

  478. RTSI	1997-08-01	507.42	510.2	507.42	510.2		

    479. 

  479. RTSI	1997-08-04	511.4	518.31	511.4	518.31		

    480. 

  480. RTSI	1997-08-05	518.44	526.2	518.44	526.2		

    481. 

  481. RTSI	1997-08-06	526.38	533.86	526.38	533.86		

    482. 

  482. RTSI	1997-08-07	534.29	559.86	534.29	559.86		

    483. 

  483. RTSI	1997-08-08	561.8	570.66	561.8	569.23		

    484. 

  484. RTSI	1997-08-11	569.06	569.06	554.2	554.2		

    485. 

  485. RTSI	1997-08-12	554.12	558.52	554.12	557.99		

    486. 

  486. RTSI	1997-08-13	557.64	557.64	552.62	552.62		

    487. 

  487. RTSI	1997-08-14	551.79	555.23	551.79	555.23		

    488. 

  488. RTSI	1997-08-15	555.66	563.14	555.66	563.14		

    489. 

  489. RTSI	1997-08-18	563.45	563.45	544.69	544.69		

    490. 

  490. RTSI	1997-08-19	541.64	542.01	536.31	536.31		

    491. 

  491. RTSI	1997-08-20	537.19	537.19	527.72	527.72		

    492. 

  492. RTSI	1997-08-21	527.22	538.46	527.22	538.46		

    493. 

  493. RTSI	1997-08-22	538.56	538.56	525.25	525.25		

    494. 

  494. RTSI	1997-08-25	525.01	525.01	520.72	521.04		

    495. 

  495. RTSI	1997-08-26	520.5	521.08	516.23	516.23		

    496. 

  496. RTSI	1997-08-27	515.46	515.46	500	500		

    497. 

  497. RTSI	1997-08-28	500	500	495.73	495.73		

    498. 

  498. RTSI	1997-08-29	494.52	494.52	474.8	474.8		

    499. 

  499. RTSI	1997-09-01	473.13	473.13	453.22	453.22		

    500. 

  500. RTSI	1997-09-02	452.7	471.78	452.7	471.78		

    501. 

  501. RTSI	1997-09-03	475.05	501.79	475.05	501.79		

    502. 

  502. RTSI	1997-09-04	503.15	503.15	487.78	487.78		

    503. 

  503. RTSI	1997-09-05	486.88	488.9	486.88	488.46		

    504. 

  504. RTSI	1997-09-08	488.63	497.53	488.63	497.53		

    505. 

  505. RTSI	1997-09-09	497.93	505.84	497.93	505.84		

    506. 

  506. RTSI	1997-09-10	506.16	506.16	504.77	504.77		

    507. 

  507. RTSI	1997-09-11	504.59	504.59	489.44	489.44		

    508. 

  508. RTSI	1997-09-12	488.31	488.31	482.4	483.75		

    509. 

  509. RTSI	1997-09-15	484.1	487.33	484.1	486.9		

    510. 

  510. RTSI	1997-09-16	487.03	490.47	486.81	490.47		

    511. 

  511. RTSI	1997-09-17	491.17	494.48	491.17	494.48		

    512. 

  512. RTSI	1997-09-18	494.21	494.21	489.69	489.69		

    513. 

  513. RTSI	1997-09-19	489.32	492.89	489.32	492.89		

    514. 

  514. RTSI	1997-09-22	492.86	496.4	492.86	496.4		

    515. 

  515. RTSI	1997-09-23	496.47	501.26	496.47	501.26		

    516. 

  516. RTSI	1997-09-24	501.21	501.21	496.92	496.92		

    517. 

  517. RTSI	1997-09-25	496.84	496.84	495.15	495.15		

    518. 

  518. RTSI	1997-09-26	495.05	495.05	491.42	491.42		

    519. 

  519. RTSI	1997-09-29	491.41	492.86	490.38	492.86		

    520. 

  520. RTSI	1997-09-30	493.11	498.42	493.11	498.42		

    521. 

  521. RTSI	1997-10-01	498.6	503.96	498.6	503.96		

    522. 

  522. RTSI	1997-10-02	504.92	525.73	504.92	525.73		

    523. 

  523. RTSI	1997-10-03	526.86	552.14	526.86	552.14		

    524. 

  524. RTSI	1997-10-06	554.95	571.66	554.95	571.66		

    525. 

  525. RTSI	1997-10-07	570.93	570.93	559.51	559.51		

    526. 

  526. RTSI	1997-10-08	559.09	559.09	552.66	552.88		

    527. 

  527. RTSI	1997-10-09	551.67	551.67	533.62	533.62		

    528. 

  528. RTSI	1997-10-10	532.17	532.17	527.78	527.78		

    529. 

  529. RTSI	1997-10-13	528.08	535.65	527.94	535.65		

    530. 

  530. RTSI	1997-10-14	536.73	544.89	536.73	544.89		

    531. 

  531. RTSI	1997-10-15	544.92	544.92	539.56	539.56		

    532. 

  532. RTSI	1997-10-16	539.54	540.18	537.07	537.07		

    533. 

  533. RTSI	1997-10-17	537.01	537.01	532.9	532.9		

    534. 

  534. RTSI	1997-10-20	532.5	532.5	526.54	526.61		

    535. 

  535. RTSI	1997-10-21	526.97	538.01	526.97	538.01		

    536. 

  536. RTSI	1997-10-22	539.81	550.44	539.81	550.44		

    537. 

  537. RTSI	1997-10-23	550.42	550.42	528.5	528.5		

    538. 

  538. RTSI	1997-10-24	525.97	525.97	517.66	518.29		

    539. 

  539. RTSI	1997-10-27	518.15	519.26	485.16	485.16		

    540. 

  540. RTSI	1997-10-28	468.17	468.17	392.86	392.86		

    541. 

  541. RTSI	1997-10-29	396.52	454.34	396.52	454.34		

    542. 

  542. RTSI	1997-10-30	456.34	456.34	427.2	427.2		

    543. 

  543. RTSI	1997-10-31	417	422.26	415.55	422.26		

    544. 

  544. RTSI	1997-11-03	424.25	440.82	424.25	440.82		

    545. 

  545. RTSI	1997-11-04	443.05	444.67	441.61	441.61		

    546. 

  546. RTSI	1997-11-05	440.16	441.33	438.8	440.97		

    547. 

  547. RTSI	1997-11-06	441.03	441.52	438.34	438.34		

    548. 

  548. RTSI	1997-11-10	434.22	434.22	402.1	402.1		

    549. 

  549. RTSI	1997-11-11	400.46	400.46	385.69	385.69		

    550. 

  550. RTSI	1997-11-12	383.68	383.68	350.01	350.01		

    551. 

  551. RTSI	1997-11-13	346.9	346.9	341.27	344.8		

    552. 

  552. RTSI	1997-11-14	345.49	348.46	342.07	342.07		

    553. 

  553. RTSI	1997-11-17	341.09	341.09	338.89	339.39		

    554. 

  554. RTSI	1997-11-18	341.15	360.31	341.15	360.31		

    555. 

  555. RTSI	1997-11-19	360.57	360.57	352.1	352.1		

    556. 

  556. RTSI	1997-11-20	351.33	360.73	350.65	360.73		

    557. 

  557. RTSI	1997-11-21	362.27	382.59	362.27	382.59		

    558. 

  558. RTSI	1997-11-24	383.23	383.23	368.47	368.47		

    559. 

  559. RTSI	1997-11-25	366.69	366.69	347.04	347.04		

    560. 

  560. RTSI	1997-11-26	347.6	356.81	347.6	356.81		

    561. 

  561. RTSI	1997-11-27	356.16	356.16	340.03	340.03		

    562. 

  562. RTSI	1997-11-28	339.61	339.61	328.49	328.49		

    563. 

  563. RTSI	1997-12-01	328.25	331.31	322.91	322.91		

    564. 

  564. RTSI	1997-12-02	322.34	322.34	319.6	320.38		

    565. 

  565. RTSI	1997-12-03	321.38	340.22	321.38	340.22		

    566. 

  566. RTSI	1997-12-04	341.63	361.79	341.63	361.79		

    567. 

  567. RTSI	1997-12-05	363.82	382.42	363.82	382.42		

    568. 

  568. RTSI	1997-12-08	382.83	388.13	380.79	388.13		

    569. 

  569. RTSI	1997-12-09	389.67	389.81	387.34	387.34		

    570. 

  570. RTSI	1997-12-10	386.98	386.98	369.16	369.16		

    571. 

  571. RTSI	1997-12-11	366.24	366.24	339.25	339.25		

    572. 

  572. RTSI	1997-12-15	338.05	361.24	338.05	361.24		

    573. 

  573. RTSI	1997-12-16	363.2	373.91	363.2	373.91		

    574. 

  574. RTSI	1997-12-17	376.62	383.6	376.62	383.6		

    575. 

  575. RTSI	1997-12-18	384.51	384.51	379.86	379.86		

    576. 

  576. RTSI	1997-12-19	377.8	377.8	354.41	354.41		

    577. 

  577. RTSI	1997-12-22	352.87	355.91	347.49	355.91		

    578. 

  578. RTSI	1997-12-23	356.96	371.85	356.96	371.85		

    579. 

  579. RTSI	1997-12-24	371.64	371.64	368.8	370.41		

    580. 

  580. RTSI	1997-12-25	371.31	378.92	371.31	378.92		

    581. 

  581. RTSI	1997-12-26	379.2	380.11	377.05	380.11		

    582. 

  582. RTSI	1997-12-29	379.94	389.02	379.94	389.02		

    583. 

  583. RTSI	1997-12-30	388.91	396.41	388.91	396.41		

    584. 

  584. RTSI	1997-12-31	397.08	397.08	396.26	396.86		

    585. 

  585. RTSI	1998-01-05	401.3	411.61	398.63	411.61		

    586. 

  586. RTSI	1998-01-06	421.55	421.55	410.04	410.04		

    587. 

  587. RTSI	1998-01-08	393.44	393.44	382.06	382.06		

    588. 

  588. RTSI	1998-01-09	378.24	381.64	371.54	372.46		

    589. 

  589. RTSI	1998-01-12	349.29	349.29	319.02	319.02		

    590. 

  590. RTSI	1998-01-13	338.01	341.76	333.1	341.76		

    591. 

  591. RTSI	1998-01-14	350.77	350.77	338.42	338.42		

    592. 

  592. RTSI	1998-01-15	330.93	335.79	329.89	329.89		

    593. 

  593. RTSI	1998-01-16	327.45	334.54	326.27	334.54		

    594. 

  594. RTSI	1998-01-19	343.74	343.74	338.99	339.47		

    595. 

  595. RTSI	1998-01-20	339.39	340.74	338.32	338.32		

    596. 

  596. RTSI	1998-01-21	336.46	336.46	325.34	325.34		

    597. 

  597. RTSI	1998-01-22	310.08	312.31	307.97	308.8		

    598. 

  598. RTSI	1998-01-23	310.41	310.41	293.72	294.71		

    599. 

  599. RTSI	1998-01-26	281.87	281.87	273.66	280.59		

    600. 

  600. RTSI	1998-01-27	279.7	288.79	278.23	284.39		

    601. 

  601. RTSI	1998-01-28	282.55	282.55	276.88	276.88		

    602. 

  602. RTSI	1998-01-29	266.21	267.52	263.42	265.93		

    603. 

  603. RTSI	1998-01-30	278.66	284.35	272.86	284.35		

    604. 

  604. RTSI	1998-02-02	295.52	300.61	294.79	300.61		

    605. 

  605. RTSI	1998-02-03	295.95	295.95	291.31	291.31		

    606. 

  606. RTSI	1998-02-04	284.3	288.03	284.3	284.8		

    607. 

  607. RTSI	1998-02-05	288.48	300.33	288.48	299.58		

    608. 

  608. RTSI	1998-02-06	306.48	306.48	302.52	304.04		

    609. 

  609. RTSI	1998-02-09	310.71	310.71	306.63	307.71		

    610. 

  610. RTSI	1998-02-10	303.76	304.79	302.41	302.68		

    611. 

  611. RTSI	1998-02-11	309.58	313.14	309.58	311.6		

    612. 

  612. RTSI	1998-02-12	310.67	310.67	302.53	302.53		

    613. 

  613. RTSI	1998-02-13	300.18	303.1	299.98	302.24		

    614. 

  614. RTSI	1998-02-16	301.25	304.83	301.25	303.5		

    615. 

  615. RTSI	1998-02-17	306.46	309.69	306.46	309.65		

    616. 

  616. RTSI	1998-02-18	308.22	308.22	303.02	303.02		

    617. 

  617. RTSI	1998-02-19	304.2	306.09	304.2	305.24		

    618. 

  618. RTSI	1998-02-20	305.49	307.09	304.53	305.81		

    619. 

  619. RTSI	1998-02-23	309.07	312.4	309.07	311.93		

    620. 

  620. RTSI	1998-02-24	308.4	308.95	307.13	307.13		

    621. 

  621. RTSI	1998-02-25	306.94	308.12	306.02	306.74		

    622. 

  622. RTSI	1998-02-26	312.63	312.63	308.19	309.21		

    623. 

  623. RTSI	1998-02-27	311.88	311.9	309.28	309.56		

    624. 

  624. RTSI	1998-03-02	310.32	323.91	310.32	323.91		

    625. 

  625. RTSI	1998-03-03	325.53	327	321.44	321.44		

    626. 

  626. RTSI	1998-03-04	323.16	334.18	323.16	334.18		

    627. 

  627. RTSI	1998-03-05	329.39	330.63	328.12	328.12		

    628. 

  628. RTSI	1998-03-06	330.29	339.66	330.29	339.66		

    629. 

  629. RTSI	1998-03-10	337.77	354.56	337.51	354.56		

    630. 

  630. RTSI	1998-03-11	366.65	367.25	354.89	357.09		

    631. 

  631. RTSI	1998-03-12	355.63	355.63	350.22	350.31		

    632. 

  632. RTSI	1998-03-13	346.1	351.72	345.93	350.2		

    633. 

  633. RTSI	1998-03-16	348.69	349.74	348.09	349.35		

    634. 

  634. RTSI	1998-03-17	344.85	344.85	330.98	332.15		

    635. 

  635. RTSI	1998-03-18	324.8	328.09	324.04	325.06		

    636. 

  636. RTSI	1998-03-19	330.9	331.61	329.47	331.61		

    637. 

  637. RTSI	1998-03-20	336.56	336.56	334.32	335.78		

    638. 

  638. RTSI	1998-03-23	323.9	342.85	323.9	342.85		

    639. 

  639. RTSI	1998-03-24	348.87	348.87	344.75	344.75		

    640. 

  640. RTSI	1998-03-25	344.38	344.38	340.62	341.89		

    641. 

  641. RTSI	1998-03-26	341.19	341.19	334.8	335.03		

    642. 

  642. RTSI	1998-03-27	340.38	341.48	339	341.48		

    643. 

  643. RTSI	1998-03-30	337.88	337.88	331.26	331.28		

    644. 

  644. RTSI	1998-03-31	325.94	326.11	324.39	325.5		

    645. 

  645. RTSI	1998-04-01	322.88	322.88	317.93	321.91		

    646. 

  646. RTSI	1998-04-02	320.74	323.49	320.74	323.13		

    647. 

  647. RTSI	1998-04-03	319.51	319.97	312.26	313.48		

    648. 

  648. RTSI	1998-04-06	316.39	317.36	314.54	316.42		

    649. 

  649. RTSI	1998-04-07	315.55	317.23	315.55	316.33		

    650. 

  650. RTSI	1998-04-08	315.2	315.28	311.38	312.52		

    651. 

  651. RTSI	1998-04-09	312.59	312.59	306.39	306.39		

    652. 

  652. RTSI	1998-04-10	306.44	308.96	304.13	308.96		

    653. 

  653. RTSI	1998-04-13	309.98	310.07	309.16	310.07		

    654. 

  654. RTSI	1998-04-14	307.94	309.79	307.02	308.85		

    655. 

  655. RTSI	1998-04-15	310.84	314.99	310.84	313.12		

    656. 

  656. RTSI	1998-04-16	314.05	320.44	314.05	319.83		

    657. 

  657. RTSI	1998-04-17	318.32	318.71	312.69	312.69		

    658. 

  658. RTSI	1998-04-20	314.42	314.42	312.84	312.84		

    659. 

  659. RTSI	1998-04-21	313.5	315.04	313.5	314.26		

    660. 

  660. RTSI	1998-04-22	319	319	315.52	317.48		

    661. 

  661. RTSI	1998-04-23	323.84	324.48	322.1	322.1		

    662. 

  662. RTSI	1998-04-24	322.82	330.4	322.82	326.16		

    663. 

  663. RTSI	1998-04-27	324.1	324.1	309.63	309.63		

    664. 

  664. RTSI	1998-04-28	304.25	305.18	303.08	304.13		

    665. 

  665. RTSI	1998-04-29	305.77	308.63	305.55	306.21		

    666. 

  666. RTSI	1998-04-30	307.53	312.37	305.67	312.37		

    667. 

  667. RTSI	1998-05-05	320.23	320.23	315.21	315.21		

    668. 

  668. RTSI	1998-05-06	312.62	313.22	310.28	310.61		

    669. 

  669. RTSI	1998-05-07	307.23	307.3	304.74	304.74		

    670. 

  670. RTSI	1998-05-08	301.1	305.02	301.1	302.82		

    671. 

  671. RTSI	1998-05-12	300.46	300.46	290.72	290.72		

    672. 

  672. RTSI	1998-05-13	279.33	279.33	274.93	279.19		

    673. 

  673. RTSI	1998-05-14	280.29	280.29	263.66	263.66		

    674. 

  674. RTSI	1998-05-15	258.97	259.23	251.34	258.1		

    675. 

  675. RTSI	1998-05-18	247.49	247.49	227.61	227.61		

    676. 

  676. RTSI	1998-05-19	238.16	238.63	234.68	236.58		

    677. 

  677. RTSI	1998-05-20	226.74	233.15	226.74	233.15		

    678. 

  678. RTSI	1998-05-21	238.29	238.47	229.87	230.23		

    679. 

  679. RTSI	1998-05-22	226.68	226.68	223.15	225.41		

    680. 

  680. RTSI	1998-05-25	222.17	222.17	213.44	213.44		

    681. 

  681. RTSI	1998-05-26	203.81	209.63	203.81	209.33		

    682. 

  682. RTSI	1998-05-27	194.45	194.45	182.21	187.23		

    683. 

  683. RTSI	1998-05-28	199.53	203.47	197.8	198.74		

    684. 

  684. RTSI	1998-05-29	195.06	196.14	189.08	191.29		

    685. 

  685. RTSI	1998-06-01	185.67	185.67	171.71	171.71		

    686. 

  686. RTSI	1998-06-02	175.81	192.75	175.81	192.75		

    687. 

  687. RTSI	1998-06-03	202.92	211.67	202.92	209.07		

    688. 

  688. RTSI	1998-06-04	215.17	216.47	208.03	208.61		

    689. 

  689. RTSI	1998-06-05	208.86	210.77	207.53	207.65		

    690. 

  690. RTSI	1998-06-08	203.23	207.14	203.23	205.31		

    691. 

  691. RTSI	1998-06-09	203.97	203.97	195.02	196.45		

    692. 

  692. RTSI	1998-06-10	184.19	189.16	184.19	184.26		

    693. 

  693. RTSI	1998-06-11	176.23	178.13	174.1	178.13		

    694. 

  694. RTSI	1998-06-15	170.59	171.35	164.77	165.11		

    695. 

  695. RTSI	1998-06-16	162.16	170.42	162.16	169.02		

    696. 

  696. RTSI	1998-06-17	173.66	181.99	170.03	181.99		

    697. 

  697. RTSI	1998-06-18	190.92	190.92	176.67	177.24		

    698. 

  698. RTSI	1998-06-19	170.23	176.6	170.23	174.65		

    699. 

  699. RTSI	1998-06-22	172.86	173.03	170.97	172.37		

    700. 

  700. RTSI	1998-06-23	172.01	172.62	170.81	172.61		

    701. 

  701. RTSI	1998-06-24	174.34	178.47	174.18	178.21		

    702. 

  702. RTSI	1998-06-25	177.65	177.65	172.57	172.57		

    703. 

  703. RTSI	1998-06-26	163.34	166.12	163.3	163.99		

    704. 

  704. RTSI	1998-06-29	157.06	157.37	153.22	153.97		

    705. 

  705. RTSI	1998-06-30	154.24	154.24	149.98	151.35		

    706. 

  706. RTSI	1998-07-01	154.74	154.74	145.72	145.72		

    707. 

  707. RTSI	1998-07-02	142.6	144.65	140.99	144.21		

    708. 

  708. RTSI	1998-07-03	145.76	151.33	145.76	151.33		

    709. 

  709. RTSI	1998-07-06	150.55	150.55	145.01	145.01		

    710. 

  710. RTSI	1998-07-07	138.86	138.86	131.71	138.47		

    711. 

  711. RTSI	1998-07-08	136.74	136.74	132.57	134.81		

    712. 

  712. RTSI	1998-07-09	135.51	137.35	135.51	136.19		

    713. 

  713. RTSI	1998-07-10	138.16	144.02	138.16	144.02		

    714. 

  714. RTSI	1998-07-13	147.56	157.21	147.56	157.2		

    715. 

  715. RTSI	1998-07-14	174.57	184.07	174.57	183.65		

    716. 

  716. RTSI	1998-07-15	178.82	190.56	178.82	190.56		

    717. 

  717. RTSI	1998-07-16	189.36	189.36	181.32	181.32		

    718. 

  718. RTSI	1998-07-17	187.21	193.35	187.21	193.35		

    719. 

  719. RTSI	1998-07-20	194.35	194.51	190.54	193.02		

    720. 

  720. RTSI	1998-07-21	187.34	188.75	183.95	183.95		

    721. 

  721. RTSI	1998-07-22	175.37	175.37	168.7	171.73		

    722. 

  722. RTSI	1998-07-23	167.78	167.78	159.86	159.86		

    723. 

  723. RTSI	1998-07-24	159.21	160.33	156.66	157.74		

    724. 

  724. RTSI	1998-07-27	153.76	153.76	143.46	143.46		

    725. 

  725. RTSI	1998-07-28	145.38	149.24	139.66	147.28		

    726. 

  726. RTSI	1998-07-29	147.16	150.77	147.16	147.96	10	149.3713

    727. 

  727. RTSI	1998-07-30	150.26	153.23	150.17	150.17	13	151.4531

    728. 

  728. RTSI	1998-07-31	155.49	156.27	149.65	149.65	15	153.1887

    729. 

  729. RTSI	1998-08-03	146.6	146.6	144.86	145.64	13	145.7917

    730. 

  730. RTSI	1998-08-04	145.12	148.74	145.12	147.21	15	147.393

    731. 

  731. RTSI	1998-08-05	144.23	144.91	141.68	141.68	14	143.33

    732. 

  732. RTSI	1998-08-06	142.34	142.58	135.88	135.88	13	140.3178

    733. 

  733. RTSI	1998-08-07	133.44	133.44	128.86	132.86	14	130.9151

    734. 

  734. RTSI	1998-08-10	128.26	128.26	120.91	120.91	13	126.1882

    735. 

  735. RTSI	1998-08-11	115.34	115.34	106.58	109.9	15	109.6823

    736. 

  736. RTSI	1998-08-12	115.12	115.12	108.19	108.19	13	111.4754

    737. 

  737. RTSI	1998-08-13	97.38	101.17	95.42	101.17	13	97.9735

    738. 

  738. RTSI	1998-08-14	105.21	116.55	105.21	115	13	110.5679

    739. 

  739. RTSI	1998-08-17	111.06	117.41	108.85	109.43	11	113.624

    740. 

  740. RTSI	1998-08-18	103.86	103.86	99.07	99.58	13	100.8828

    741. 

  741. RTSI	1998-08-19	97.36	97.36	88.21	90.19	13	90.6862

    742. 

  742. RTSI	1998-08-20	88.55	88.71	86.57	86.57	13	87.4759

    743. 

  743. RTSI	1998-08-21	82.76	82.76	79.5	81.76	13	80.8915

    744. 

  744. RTSI	1998-08-24	80.83	86.69	80.83	86.4	15	84.7362

    745. 

  745. RTSI	1998-08-25	87.39	89.57	87.39	88.5	13	88.653

    746. 

  746. RTSI	1998-08-26	82.87	82.87	76.26	76.26	13	79.9408

    747. 

  747. RTSI	1998-08-27	72.78	73.68	63.2	63.2	13	69.1262

    748. 

  748. RTSI	1998-08-28	62.87	68.96	61.15	66.77	13	64.6468

    749. 

  749. RTSI	1998-08-31	66.31	66.31	64.26	65.61	13	65.4474

    750. 

  750. RTSI	1998-09-01	63.01	66.75	62.93	65.66	13	64.2383

    751. 

  751. RTSI	1998-09-02	66.63	66.64	65.29	65.63	13	65.8408

    752. 

  752. RTSI	1998-09-03	64.09	64.09	61.43	61.43	16	62.7694

    753. 

  753. RTSI	1998-09-04	60.79	63.13	59.99	63.13	17	62.0147

    754. 

  754. RTSI	1998-09-07	65.96	66.28	63.28	63.28	14	65.2375

    755. 

  755. RTSI	1998-09-08	62.85	63.31	62.12	62.61	13	62.9591

    756. 

  756. RTSI	1998-09-09	62.56	62.68	61.61	61.63	13	61.9589

    757. 

  757. RTSI	1998-09-10	61.85	67.11	61.85	64.6	15	64.3521

    758. 

  758. RTSI	1998-09-11	61.14	63.32	61.14	62.31	13	62.829

    759. 

  759. RTSI	1998-09-14	62.31	64.71	62.31	63.88	17	63.4793

    760. 

  760. RTSI	1998-09-15	64.21	64.21	62.03	62.03	13	62.681

    761. 

  761. RTSI	1998-09-16	62.83	62.83	58.86	58.86	13	61.0913

    762. 

  762. RTSI	1998-09-17	58.86	58.86	51.7	51.7	13	54.7733

    763. 

  763. RTSI	1998-09-18	52.8	52.8	50.12	50.12	14	51.5753

    764. 

  764. RTSI	1998-09-21	50.51	50.51	47.81	47.81	13	49.1494

    765. 

  765. RTSI	1998-09-22	49.16	49.65	48.13	49.65	14	49.0488

    766. 

  766. RTSI	1998-09-23	50.08	50.21	47.65	47.65	13	49.5161

    767. 

  767. RTSI	1998-09-24	48.8	48.8	48.31	48.31	13	48.6162

    768. 

  768. RTSI	1998-09-25	48.31	48.31	47.08	47.08	14	47.3643

    769. 

  769. RTSI	1998-09-28	47.08	47.65	46.24	46.24	18	46.6921

    770. 

  770. RTSI	1998-09-29	46.24	46.44	45.86	45.86	13	46.1091

    771. 

  771. RTSI	1998-09-30	45.82	45.82	43.81	43.81	13	44.5905

    772. 

  772. RTSI	1998-10-01	43.81	43.81	41.13	41.18	13	41.9289

    773. 

  773. RTSI	1998-10-02	41.2	41.2	37.74	38.81	16	38.7329

    774. 

  774. RTSI	1998-10-05	38.81	38.81	37.91	38.53	13	38.4494

    775. 

  775. RTSI	1998-10-06	38.53	41.05	38.33	41.05	14	40.0047

    776. 

  776. RTSI	1998-10-07	41.72	43.48	41.72	42.94	9	43.1334

    777. 

  777. RTSI	1998-10-08	42.78	43.05	41.35	41.35	14	42.2614

    778. 

  778. RTSI	1998-10-09	41.34	42.69	41.34	42.55	15	42.3238

    779. 

  779. RTSI	1998-10-12	43.19	44.98	43.19	44.75	17	44.5737

    780. 

  780. RTSI	1998-10-13	46.28	47.85	46.28	47.67	14	47.2051

    781. 

  781. RTSI	1998-10-14	48.1	51.89	48.1	51.89	15	50.6115

    782. 

  782. RTSI	1998-10-15	58.97	60.25	58.25	58.73	15	59.0189

    783. 

  783. RTSI	1998-10-16	64.57	64.57	55.32	55.32	14	58.7749

    784. 

  784. RTSI	1998-10-19	56.15	56.76	55.48	55.91	13	56.1427

    785. 

  785. RTSI	1998-10-20	55.45	56.68	55.21	56.68	15	55.7737

    786. 

  786. RTSI	1998-10-21	57.78	61.94	57.78	61.94	16	59.693

    787. 

  787. RTSI	1998-10-22	61.94	62.56	60.8	60.96	17	61.5363

    788. 

  788. RTSI	1998-10-23	59.5	60.42	59.18	60.42	13	59.7232

    789. 

  789. RTSI	1998-10-26	59.68	60.69	59.54	59.54	15	60.027

    790. 

  790. RTSI	1998-10-27	56.75	57.32	56.57	56.89	13	56.9226

    791. 

  791. RTSI	1998-10-28	54.59	54.59	53.13	53.54	13	53.5961

    792. 

  792. RTSI	1998-10-29	53.7	56.54	53.7	55.39	13	55.3714

    793. 

  793. RTSI	1998-10-30	56.7	57.54	56.45	57.54	14	56.7794

    794. 

  794. RTSI	1998-11-02	57.3	58.57	57.3	58.38	14	58.1472

    795. 

  795. RTSI	1998-11-03	58.59	59.36	58.59	59.36	13	59.0431

    796. 

  796. RTSI	1998-11-04	60.1	62.08	60.1	61.07	13	61.4866

    797. 

  797. RTSI	1998-11-05	63.03	63.18	60.38	60.38	13	62.3541

    798. 

  798. RTSI	1998-11-06	60.94	61.13	60.35	61.13	20	60.8619

    799. 

  799. RTSI	1998-11-10	61.21	61.21	60.23	60.67	14	60.7122

    800. 

  800. RTSI	1998-11-11	60.91	60.91	60.57	60.76	14	60.7341

    801. 

  801. RTSI	1998-11-12	61.04	61.89	60.53	60.53	16	61.0987

    802. 

  802. RTSI	1998-11-13	60	60	59.32	59.32	16	59.5843

    803. 

  803. RTSI	1998-11-16	59.35	59.55	58.85	59.55	13	59.1228

    804. 

  804. RTSI	1998-11-17	59.88	60.02	59.85	60.02	13	59.9252

    805. 

  805. RTSI	1998-11-18	60.38	60.38	59.48	59.76	13	59.8636

    806. 

  806. RTSI	1998-11-19	60.19	60.19	60.03	60.04	13	60.0863

    807. 

  807. RTSI	1998-11-20	60.6	63.36	60.49	63.36	16	62.3468

    808. 

  808. RTSI	1998-11-23	68.85	71.13	68.64	70.13	13	69.8745

    809. 

  809. RTSI	1998-11-24	72.81	73.8	70.66	70.85	13	72.0259

    810. 

  810. RTSI	1998-11-25	68.23	70.01	68.23	69.15	13	69.2233

    811. 

  811. RTSI	1998-11-26	69.23	72	69.23	72	13	70.9132

    812. 

  812. RTSI	1998-11-27	72.17	72.2	71.57	71.57	13	72.034

    813. 

  813. RTSI	1998-11-30	72.34	72.34	71.46	71.46	13	72.0492

    814. 

  814. RTSI	1998-12-01	69.9	69.9	67.38	67.74	13	68.2679

    815. 

  815. RTSI	1998-12-02	67.88	68.13	67.73	68.07	13	67.9552

    816. 

  816. RTSI	1998-12-03	64.57	65.38	62.88	65.38	13	64.0787

    817. 

  817. RTSI	1998-12-04	62.89	64	62.32	64	12	63.0315

    818. 

  818. RTSI	1998-12-07	64	64.16	62.85	63.32	13	63.4528

    819. 

  819. RTSI	1998-12-08	61.24	61.24	60.44	60.44	14	60.78

    820. 

  820. RTSI	1998-12-09	59.07	59.32	58.6	58.71	13	58.9106

    821. 

  821. RTSI	1998-12-10	60.12	61.9	60.12	60.95	13	61.1325

    822. 

  822. RTSI	1998-12-11	60.41	60.41	58.48	58.67	13	59.2947

    823. 

  823. RTSI	1998-12-15	58.96	59.35	58.74	58.79	14	58.9859

    824. 

  824. RTSI	1998-12-16	59.68	60.95	59.68	60.95	13	60.2429

    825. 

  825. RTSI	1998-12-17	61.62	61.62	60.42	60.42	13	60.7935

    826. 

  826. RTSI	1998-12-18	59.62	59.62	58.66	59.24	16	59.1972

    827. 

  827. RTSI	1998-12-21	59.21	60.3	59.21	60.25	13	59.789

    828. 

  828. RTSI	1998-12-22	60.12	60.66	59.7	60.16	13	60.1839

    829. 

  829. RTSI	1998-12-23	60.16	60.44	59.9	60.44	13	60.1288

    830. 

  830. RTSI	1998-12-24	60.5	60.5	59.82	60.11	14	60.0121

    831. 

  831. RTSI	1998-12-25	59.66	59.94	59.66	59.94	20	59.8581

    832. 

  832. RTSI	1998-12-28	59.94	60.11	59.49	59.95	13	59.9752

    833. 

  833. RTSI	1998-12-29	60.09	60.09	59.66	59.68	13	59.9337

    834. 

  834. RTSI	1998-12-30	59.82	59.82	59.16	59.39	14	59.45

    835. 

  835. RTSI	1998-12-31	59	59	58.93	58.93	6	58.939

    836. 

  836. RTSI	1999-01-05	58.93	60.14	58.93	59.7	13	59.7298

    837. 

  837. RTSI	1999-01-06	60.19	61.34	59.97	61.27	14	60.8444

    838. 

  838. RTSI	1999-01-10	62.29	62.93	62.08	62.93		

    839. 

  839. RTSI	1999-01-11	62.36	62.39	61.35	61.35	14	61.8203

    840. 

  840. RTSI	1999-01-12	60.72	60.72	60.06	60.17	15	60.2528

    841. 

  841. RTSI	1999-01-13	60.1	60.11	55.64	55.64	13	57.9712

    842. 

  842. RTSI	1999-01-14	57.16	57.16	56.56	56.94	13	56.8696

    843. 

  843. RTSI	1999-01-15	55.88	55.93	54.99	55.4	13	55.5197

    844. 

  844. RTSI	1999-01-18	55.88	55.88	55.48	55.71	13	55.6888

    845. 

  845. RTSI	1999-01-19	55.79	56.1	55.44	56.1	13	55.8316

    846. 

  846. RTSI	1999-01-20	56.21	56.99	56.21	56.99	13	56.6534

    847. 

  847. RTSI	1999-01-21	57.32	58.43	57.32	57.59	15	57.7328

    848. 

  848. RTSI	1999-01-22	57.57	57.57	55.68	55.68	13	56.7951

    849. 

  849. RTSI	1999-01-25	55.68	55.89	55.31	55.6	13	55.6222

    850. 

  850. RTSI	1999-01-26	55.57	55.61	55.51	55.55	13	55.5459

    851. 

  851. RTSI	1999-01-27	55.42	55.42	55.03	55.03	13	55.1977

    852. 

  852. RTSI	1999-01-28	54.75	54.75	54.18	54.49	13	54.4865

    853. 

  853. RTSI	1999-01-29	55.13	55.21	55.04	55.12	12	55.1461

    854. 

  854. RTSI	1999-02-01	55.29	55.29	55.07	55.09	15	55.1627

    855. 

  855. RTSI	1999-02-02	55.22	55.22	55.04	55.14	13	55.097

    856. 

  856. RTSI	1999-02-03	55.12	55.47	55.12	55.3	13	55.3442

    857. 

  857. RTSI	1999-02-04	55.45	56.03	55.38	55.96	14	55.6336

    858. 

  858. RTSI	1999-02-05	55.37	55.69	55.37	55.69	13	55.5713

    859. 

  859. RTSI	1999-02-08	56.04	56.6	56.04	56.6	13	56.3727

    860. 

  860. RTSI	1999-02-09	58.01	58.94	58.01	58.94	13	58.5214

    861. 

  861. RTSI	1999-02-10	60.95	63.3	60.95	62.98	13	62.6252

    862. 

  862. RTSI	1999-02-11	66.78	67.53	65.47	67.53	15	66.4662

    863. 

  863. RTSI	1999-02-12	65.18	65.18	63.95	65.16	13	64.773

    864. 

  864. RTSI	1999-02-15	64.43	64.55	63.76	64.01	13	64.1447

    865. 

  865. RTSI	1999-02-16	64.36	65.76	64.33	65.6	13	65.0303

    866. 

  866. RTSI	1999-02-17	65.21	66.9	65.21	65.79	16	66.5393

    867. 

  867. RTSI	1999-02-18	65.66	66.83	65.66	66.52	15	66.4766

    868. 

  868. RTSI	1999-02-19	67.97	70.88	67.97	70.22	13	69.5898

    869. 

  869. RTSI	1999-02-22	74.61	76.99	74.53	75.4	16	75.5572

    870. 

  870. RTSI	1999-02-23	75.97	75.97	73.93	73.93	16	74.6641

    871. 

  871. RTSI	1999-02-24	72.98	75.5	72.98	75.5	19	74.0155

    872. 

  872. RTSI	1999-02-25	76.43	76.63	71.36	71.36	14	74.7702

    873. 

  873. RTSI	1999-02-26	70.8	70.8	68.89	70.03	13	69.7359

    874. 

  874. RTSI	1999-03-01	72.04	73.69	71.76	73.5	13	72.6705

    875. 

  875. RTSI	1999-03-02	75.08	76.07	75.08	76.07	13	75.673

    876. 

  876. RTSI	1999-03-03	75.05	75.05	73.1	73.33	13	73.8513

    877. 

  877. RTSI	1999-03-04	72.59	72.89	70.93	70.93	13	72.1786

    878. 

  878. RTSI	1999-03-05	72.5	72.64	71.83	72.61	13	72.1648

    879. 

  879. RTSI	1999-03-09	72.85	73.92	72.85	73.71	14	73.5253

    880. 

  880. RTSI	1999-03-10	74.06	76.52	73.77	76.52	13	74.6898

    881. 

  881. RTSI	1999-03-11	81.08	82.3	81.08	82.24	15	81.6065

    882. 

  882. RTSI	1999-03-12	84.1	84.1	81.66	82.98	13	82.4679

    883. 

  883. RTSI	1999-03-15	82.45	83.84	82.31	83.84	14	83.0568

    884. 

  884. RTSI	1999-03-16	84.16	86.63	84.16	86.63	13	85.8589

    885. 

  885. RTSI	1999-03-17	87	91.11	87	90.02	13	89.6785

    886. 

  886. RTSI	1999-03-18	90.65	90.65	84.53	84.53	13	85.8945

    887. 

  887. RTSI	1999-03-19	85.48	85.7	84.54	85.7	13	85.1783

    888. 

  888. RTSI	1999-03-22	84.54	84.54	81.81	81.98	13	82.9631

    889. 

  889. RTSI	1999-03-23	79.56	80.96	79.4	80.96	13	80.0565

    890. 

  890. RTSI	1999-03-24	74.86	76.82	74.86	76.82	14	75.8373

    891. 

  891. RTSI	1999-03-25	78.27	80.92	78.12	80.65	15	79.9168

    892. 

  892. RTSI	1999-03-26	83.71	83.71	79.94	79.94	13	81.6275

    893. 

  893. RTSI	1999-03-29	80.03	80.03	78.82	79.85	14	79.546

    894. 

  894. RTSI	1999-03-30	81.18	81.78	80.82	81.18	13	81.2517

    895. 

  895. RTSI	1999-03-31	79.98	80.36	79.54	80.36	13	79.8997

    896. 

  896. RTSI	1999-04-01	79.98	79.98	78.7	78.7	9	79.4964

    897. 

  897. RTSI	1999-04-02	78.51	79.31	78.03	79.31	13	78.5716

    898. 

  898. RTSI	1999-04-05	79.37	79.61	79.23	79.24	13	79.406

    899. 

  899. RTSI	1999-04-06	78.72	78.72	75.51	75.51	13	76.8065

    900. 

  900. RTSI	1999-04-07	75.68	75.68	71.9	72.98	10	73.2121

    901. 

  901. RTSI	1999-04-08	72.37	72.37	70.56	70.9	13	71.2061

    902. 

  902. RTSI	1999-04-09	69.87	69.87	66.63	66.88	12	67.6684

    903. 

  903. RTSI	1999-04-12	66.38	69.05	66.38	68.59	18	68.2604

    904. 

  904. RTSI	1999-04-13	70.11	70.98	69.15	69.15	13	70.0797

    905. 

  905. RTSI	1999-04-14	70.03	73.57	70.03	73.57	13	72.0024

    906. 

  906. RTSI	1999-04-15	75.47	76.97	75.47	75.68	12	76.2393

    907. 

  907. RTSI	1999-04-16	77.21	79.59	77.21	79.59	12	77.8548

    908. 

  908. RTSI	1999-04-19	82.07	82.43	80.48	81.1	15	81.5536

    909. 

  909. RTSI	1999-04-20	79.75	79.75	76.51	76.58	13	77.7554

    910. 

  910. RTSI	1999-04-21	75.22	77.45	75.22	76.91	14	76.6982

    911. 

  911. RTSI	1999-04-22	78.27	80.82	78.27	80.33	12	79.7014

    912. 

  912. RTSI	1999-04-23	83.36	83.36	82.23	82.83	13	82.7216

    913. 

  913. RTSI	1999-04-26	82.84	83.92	82.84	83.92	15	83.3775

    914. 

  914. RTSI	1999-04-27	84.71	85.32	83.72	83.72	14	84.7407

    915. 

  915. RTSI	1999-04-28	82.82	82.82	80.95	81.47	14	81.8828

    916. 

  916. RTSI	1999-04-29	83.28	87.16	83.28	87.16	14	84.9925

    917. 

  917. RTSI	1999-04-30	88.72	92.25	88.72	91.83	14	90.684

    918. 

  918. RTSI	1999-05-05	104.54	104.65	100.11	102.69	16	100.3174

    919. 

  919. RTSI	1999-05-06	102.67	104.68	101.98	104.67	14	103.3696

    920. 

  920. RTSI	1999-05-07	103.91	104.37	100.84	100.97	14	102.3598

    921. 

  921. RTSI	1999-05-11	99.77	99.77	96.26	97.11	15	97.323

    922. 

  922. RTSI	1999-05-12	89.23	89.23	80.12	81.39	14	84.1245

    923. 

  923. RTSI	1999-05-13	78.91	83.58	77.7	83.58	14	79.9229

    924. 

  924. RTSI	1999-05-14	84.81	84.81	82.58	82.58	14	83.358

    925. 

  925. RTSI	1999-05-17	91.24	94.22	91.24	92.13	13	92.0503

    926. 

  926. RTSI	1999-05-18	94.9	99.15	94.9	99.15	14	96.2922

    927. 

  927. RTSI	1999-05-19	99.44	100.59	98.23	98.23	17	99.0036

    928. 

  928. RTSI	1999-05-20	95.57	98.49	94.69	98.49	14	95.9951

    929. 

  929. RTSI	1999-05-21	96.59	98.4	96.59	98.16	15	97.6632

    930. 

  930. RTSI	1999-05-24	100.76	101.62	100.76	101.6	15	100.7952

    931. 

  931. RTSI	1999-05-25	98.85	99.24	97.14	98.62	15	98.6119

    932. 

  932. RTSI	1999-05-26	96.98	99.9	96.98	99.9	17	98.9963

    933. 

  933. RTSI	1999-05-27	102.74	103.01	100.32	100.32	15	101.3591

    934. 

  934. RTSI	1999-05-28	98.64	99.1	97.83	99.1	14	98.7234

    935. 

  935. RTSI	1999-05-31	96.25	97.64	96.25	97.64	14	97.2874

    936. 

  936. RTSI	1999-06-01	98.26	98.26	96.76	96.76	14	97.5352

    937. 

  937. RTSI	1999-06-02	96.45	96.45	93.91	94.18	14	94.9134

    938. 

  938. RTSI	1999-06-03	93.83	99.7	93.83	99.7	14	96.3971

    939. 

  939. RTSI	1999-06-04	100.84	100.84	99.64	100.27	14	100.0642

    940. 

  940. RTSI	1999-06-07	100.6	103.53	100.6	102.72	14	102.2725

    941. 

  941. RTSI	1999-06-08	104.4	107.03	104.04	106.4	13	105.6367

    942. 

  942. RTSI	1999-06-09	105.88	108.1	105.88	107.47	14	107.2866

    943. 

  943. RTSI	1999-06-10	111.31	112.21	109.79	110.66	14	110.9727

    944. 

  944. RTSI	1999-06-11	111.07	114.37	111.07	113.86	15	112.9341

    945. 

  945. RTSI	1999-06-15	116.05	116.05	112.68	112.77	14	113.7766

    946. 

  946. RTSI	1999-06-16	112.85	117.72	112.85	117.72	15	114.8533

    947. 

  947. RTSI	1999-06-17	119.83	119.83	117.41	117.57	14	118.2119

    948. 

  948. RTSI	1999-06-18	116.97	121.13	116.58	121.13	14	118.6401

    949. 

  949. RTSI	1999-06-21	124.07	129.28	123.79	129.28	14	125.8662

    950. 

  950. RTSI	1999-06-22	129.67	132.8	128.73	129.83	14	130.7053

    951. 

  951. RTSI	1999-06-23	128.37	128.92	125.5	125.5	14	127.5682

    952. 

  952. RTSI	1999-06-24	126.18	127.65	125.98	126.12	14	126.4936

    953. 

  953. RTSI	1999-06-25	125.78	125.78	122.4	123.06	14	123.4998

    954. 

  954. RTSI	1999-06-28	124.54	124.56	122.73	122.8	14	123.5712

    955. 

  955. RTSI	1999-06-29	123.5	124.88	123.5	123.9	15	123.9982

    956. 

  956. RTSI	1999-06-30	125.45	126.74	125.35	125.65	17	125.8062

    957. 

  957. RTSI	1999-07-01	129.66	131.48	129.54	131.48	15	130.0073

    958. 

  958. RTSI	1999-07-02	133.69	133.69	132.28	133.67	14	132.9589

    959. 

  959. RTSI	1999-07-05	135.46	139.58	135.46	139.03	14	138.0641

    960. 

  960. RTSI	1999-07-06	142.76	147.31	142.76	146.61	14	145.7348

    961. 

  961. RTSI	1999-07-07	146.7	146.7	142.49	144.27	14	144.1869

    962. 

  962. RTSI	1999-07-08	147.26	148.14	146.19	147.37	14	146.8763

    963. 

  963. RTSI	1999-07-09	145.4	145.4	144	144	14	144.9634

    964. 

  964. RTSI	1999-07-12	145.37	145.37	141.92	141.92	14	143.5271

    965. 

  965. RTSI	1999-07-13	141.38	141.38	137.26	137.26	14	138.907

    966. 

  966. RTSI	1999-07-14	138.04	141.31	137.56	141.31	15	139.4809

    967. 

  967. RTSI	1999-07-15	138.89	139.13	138.08	139.13	14	138.7107

    968. 

  968. RTSI	1999-07-16	137.98	138.77	137.62	137.83	14	138.1445

    969. 

  969. RTSI	1999-07-19	135.8	135.8	133.65	133.65	14	134.5385

    970. 

  970. RTSI	1999-07-20	132.13	132.16	130.67	130.67	14	131.6574

    971. 

  971. RTSI	1999-07-21	126.64	127.43	126.23	127.13	15	127.1234

    972. 

  972. RTSI	1999-07-22	129.64	132.11	128.58	128.85	16	129.9566

    973. 

  973. RTSI	1999-07-23	126.87	127.95	126.69	127.34	15	127.587

    974. 

  974. RTSI	1999-07-26	127.66	129.52	126.64	126.64	14	128.1335

    975. 

  975. RTSI	1999-07-27	125.93	126	124.98	125.18	14	125.6205

    976. 

  976. RTSI	1999-07-28	124.94	124.94	123.32	123.66	14	124.0907

    977. 

  977. RTSI	1999-07-29	123.1	123.1	114.54	114.54	14	119.5677

    978. 

  978. RTSI	1999-07-30	114.53	117.02	114.02	116.49	16	115.772

    979. 

  979. RTSI	1999-08-02	117.88	118.5	115.58	115.77	15	117.0747

    980. 

  980. RTSI	1999-08-03	116.07	116.07	113.35	114.47	14	114.7652

    981. 

  981. RTSI	1999-08-04	110.93	110.93	104.95	105.46	14	108.1983

    982. 

  982. RTSI	1999-08-05	105.33	105.33	98.58	101.34	22	102.305

    983. 

  983. RTSI	1999-08-06	103.75	106.08	103.15	103.15	14	104.2962

    984. 

  984. RTSI	1999-08-09	91.59	101.72	91.59	101.72	14	95.701

    985. 

  985. RTSI	1999-08-10	106.15	106.15	101.96	102.42	14	103.7383

    986. 

  986. RTSI	1999-08-11	101.22	102.78	101.22	102.78	14	102.2496

    987. 

  987. RTSI	1999-08-12	105.33	105.8	104.54	104.87	14	104.9436

    988. 

  988. RTSI	1999-08-13	103.3	103.3	101.35	103.11	15	102.3925

    989. 

  989. RTSI	1999-08-16	103.04	104.31	102.67	103.96	16	103.4543

    990. 

  990. RTSI	1999-08-17	104.56	104.59	103.69	104.59	14	104.3472

    991. 

  991. RTSI	1999-08-18	104.51	105.54	104.34	104.87	14	105.0292

    992. 

  992. RTSI	1999-08-19	105.64	106.66	105.64	105.83	14	106.006

    993. 

  993. RTSI	1999-08-20	106.54	109.09	106.53	109.09	6	106.4183

    994. 

  994. RTSI	1999-08-23	113.11	116.85	113.11	116.85	15	114.0389

    995. 

  995. RTSI	1999-08-24	117.77	117.77	115.38	115.75	14	116.0414

    996. 

  996. RTSI	1999-08-25	115.86	116.3	115.44	115.44	14	115.844

    997. 

  997. RTSI	1999-08-26	113.91	113.91	110.68	111.12	15	112.0891

    998. 

  998. RTSI	1999-08-27	108.34	109.31	107.73	107.73	14	108.9386

    999. 

  999. RTSI	1999-08-30	106.24	106.61	103.48	103.8	14	104.7808

    1000. 

  1000. RTSI	1999-08-31	101.78	102.5	100.82	102.5	14	101.9949

    1001. 

  1001. RTSI	1999-09-01	102.57	103.73	102.57	102.95	15	103.1192

    1002. 

  1002. RTSI	1999-09-02	104.72	104.84	101.6	101.6	14	103.5379

    1003. 

  1003. RTSI	1999-09-03	101.8	104.13	101.8	104.13	14	102.334

    1004. 

  1004. RTSI	1999-09-06	104.16	104.91	104.15	104.91	15	104.4964

    1005. 

  1005. RTSI	1999-09-07	105.38	105.62	104.69	104.69	14	105.2293

    1006. 

  1006. RTSI	1999-09-08	104.01	104.01	101.62	101.65	14	103.0395

    1007. 

  1007. RTSI	1999-09-09	98.84	101.17	98.44	101.17	14	99.95

    1008. 

  1008. RTSI	1999-09-10	104.39	104.83	103.08	103.84	14	103.5866

    1009. 

  1009. RTSI	1999-09-13	103.64	103.64	97.13	97.13	16	99.5572

    1010. 

  1010. RTSI	1999-09-14	98.7	98.94	95.41	95.41	16	97.909

    1011. 

  1011. RTSI	1999-09-15	94.68	95.22	90.37	92.77	14	92.7108

    1012. 

  1012. RTSI	1999-09-16	90.08	91.24	87.53	87.53	14	90.0996

    1013. 

  1013. RTSI	1999-09-17	82.43	84.58	81.73	84.58	14	83.0082

    1014. 

  1014. RTSI	1999-09-20	85.7	85.7	80.54	80.54	14	83.845

    1015. 

  1015. RTSI	1999-09-21	79.23	79.23	76.15	76.15	14	77.8864

    1016. 

  1016. RTSI	1999-09-22	74.1	80.14	74.1	80.14	18	77.9006

    1017. 

  1017. RTSI	1999-09-23	81.33	84.94	81.33	84.94	14	83.3994

    1018. 

  1018. RTSI	1999-09-24	83.14	84.42	83.14	84.2	14	83.7874

    1019. 

  1019. RTSI	1999-09-27	84.22	87.67	84.22	87.67	12	85.6064

    1020. 

  1020. RTSI	1999-09-28	88.47	88.47	86.51	86.51	14	87.3556

    1021. 

  1021. RTSI	1999-09-29	85.56	86.07	85.15	85.15	14	85.5774

    1022. 

  1022. RTSI	1999-09-30	84.51	84.51	81.71	83.12	14	82.9844

    1023. 

  1023. RTSI	1999-10-01	83.59	85.1	83.59	84.5	14	84.0703

    1024. 

  1024. RTSI	1999-10-04	84.78	86.65	84.78	86.65	14	85.8812

    1025. 

  1025. RTSI	1999-10-05	87.66	88.42	87.23	88.42	14	87.616

    1026. 

  1026. RTSI	1999-10-06	88.75	88.75	88.16	88.16	14	88.4213

    1027. 

  1027. RTSI	1999-10-07	88.24	89.34	87.85	89.34	16	88.3244

    1028. 

  1028. RTSI	1999-10-08	91.16	93.84	91.16	93.31	14	92.8801

    1029. 

  1029. RTSI	1999-10-11	94.58	97.19	94.58	97.19	14	96.1498

    1030. 

  1030. RTSI	1999-10-12	99.65	99.65	96.25	96.25	16	97.9298

    1031. 

  1031. RTSI	1999-10-13	94.17	96.09	94.17	96.03	15	95.6362

    1032. 

  1032. RTSI	1999-10-14	97.14	100.54	97.14	100.31	15	99.3356

    1033. 

  1033. RTSI	1999-10-15	99.22	99.22	94.99	95.1	14	97.0922

    1034. 

  1034. RTSI	1999-10-18	94.47	94.76	92.97	94.19	14	94.0278

    1035. 

  1035. RTSI	1999-10-19	95.85	96.46	94.71	96.46	16	95.7097

    1036. 

  1036. RTSI	1999-10-20	96.11	98.39	96.11	98.39	14	97.0788

    1037. 

  1037. RTSI	1999-10-21	98.96	98.96	95.85	95.85	17	97.8619

    1038. 

  1038. RTSI	1999-10-22	96.83	98.2	96.83	98.2	14	97.2563

    1039. 

  1039. RTSI	1999-10-25	99.68	99.68	97.04	97.11	15	98.1719

    1040. 

  1040. RTSI	1999-10-26	97.24	98.42	97.24	97.93	15	97.8495

    1041. 

  1041. RTSI	1999-10-27	96.35	97.08	96.17	97.02	14	96.837

    1042. 

  1042. RTSI	1999-10-28	97.09	97.63	96.77	97.63	14	97.0387

    1043. 

  1043. RTSI	1999-10-29	97.86	98.11	97.59	97.8	14	97.8915

    1044. 

  1044. RTSI	1999-11-01	97.82	97.89	97.25	97.25	14	97.6094

    1045. 

  1045. RTSI	1999-11-02	97.23	97.82	97.11	97.82	14	97.4665

    1046. 

  1046. RTSI	1999-11-03	96.94	96.94	95.5	95.5	14	96.3266

    1047. 

  1047. RTSI	19…
    1048.