PageRenderTime 39ms CodeModel.GetById 5ms app.highlight 6ms RepoModel.GetById 1ms app.codeStats 1ms

/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