PageRenderTime 83ms CodeModel.GetById 18ms RepoModel.GetById 1ms app.codeStats 0ms

/Main/src/Samples/v0.2/StockExchangeSample/RTS.txt

#
Plain Text | 3314 lines | 3314 code | 0 blank | 0 comment | 0 complexity | 1a12d138a1834d7bdc8db8026102b229 MD5 | raw file
Possible License(s): CC-BY-SA-3.0
  1. TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE
  2. RTSI 1995-09-01 100 100 100 100
  3. RTSI 1995-09-04 99.8 99.8 99.8 99.8
  4. RTSI 1995-09-05 100.42 100.42 100.42 100.42
  5. RTSI 1995-09-06 99.74 99.74 99.74 99.74
  6. RTSI 1995-09-07 101.3 101.3 101.3 101.3
  7. RTSI 1995-09-08 101.3 101.3 101.3 101.3
  8. RTSI 1995-09-11 100.84 100.84 100.84 100.84
  9. RTSI 1995-09-12 100.24 100.24 100.24 100.24
  10. RTSI 1995-09-13 99.16 99.16 99.16 99.16
  11. RTSI 1995-09-14 98.8 98.8 98.8 98.8
  12. RTSI 1995-09-15 99.3 99.3 99.3 99.3
  13. RTSI 1995-09-18 99.84 99.84 99.84 99.84
  14. RTSI 1995-09-19 99.54 99.54 99.54 99.54
  15. RTSI 1995-09-20 99.19 99.19 99.19 99.19
  16. RTSI 1995-09-21 96.27 96.27 96.27 96.27
  17. RTSI 1995-09-22 94.03 94.03 94.03 94.03
  18. RTSI 1995-09-25 91.16 91.16 91.16 91.16
  19. RTSI 1995-09-26 87.98 87.98 87.98 87.98
  20. RTSI 1995-09-27 88.17 88.17 88.17 88.17
  21. RTSI 1995-09-28 89.07 89.07 89.07 89.07
  22. RTSI 1995-09-29 86.09 86.09 86.09 86.09
  23. RTSI 1995-10-02 83 83 83 83
  24. RTSI 1995-10-03 78.39 78.39 78.39 78.39
  25. RTSI 1995-10-04 72.06 72.06 72.06 72.06
  26. RTSI 1995-10-05 75.03 75.03 75.03 75.03
  27. RTSI 1995-10-06 74.16 74.16 74.16 74.16
  28. RTSI 1995-10-09 77.27 77.27 77.27 77.27
  29. RTSI 1995-10-10 76.42 76.42 76.42 76.42
  30. RTSI 1995-10-11 75.8 75.8 75.8 75.8
  31. RTSI 1995-10-12 76.48 76.48 76.48 76.48
  32. RTSI 1995-10-13 77.48 77.48 77.48 77.48
  33. RTSI 1995-10-16 78.1 78.1 78.1 78.1
  34. RTSI 1995-10-17 78.66 78.66 78.66 78.66
  35. RTSI 1995-10-18 79 79 79 79
  36. RTSI 1995-10-19 79.26 79.26 79.26 79.26
  37. RTSI 1995-10-20 79.35 79.35 79.35 79.35
  38. RTSI 1995-10-23 79.16 79.16 79.16 79.16
  39. RTSI 1995-10-24 79.08 79.08 79.08 79.08
  40. RTSI 1995-10-25 79.14 79.14 79.14 79.14
  41. RTSI 1995-10-26 78.11 78.11 78.11 78.11
  42. RTSI 1995-10-27 75.86 75.86 75.86 75.86
  43. RTSI 1995-10-30 74.88 74.88 74.88 74.88
  44. RTSI 1995-10-31 73.56 73.56 73.56 73.56
  45. RTSI 1995-11-01 72.7 72.7 72.7 72.7
  46. RTSI 1995-11-02 68.09 68.09 68.09 68.09
  47. RTSI 1995-11-03 69.98 69.98 69.98 69.98
  48. RTSI 1995-11-04 70.53 70.53 70.53 70.53
  49. RTSI 1995-11-08 71.27 71.27 71.27 71.27
  50. RTSI 1995-11-09 71.76 71.76 71.76 71.76
  51. RTSI 1995-11-10 71.54 71.54 71.54 71.54
  52. RTSI 1995-11-13 72.18 72.18 72.18 72.18
  53. RTSI 1995-11-14 71.87 71.87 71.87 71.87
  54. RTSI 1995-11-15 71.52 71.52 71.52 71.52
  55. RTSI 1995-11-16 70.98 70.98 70.98 70.98
  56. RTSI 1995-11-17 71.28 71.28 71.28 71.28
  57. RTSI 1995-11-20 72.59 72.59 72.59 72.59
  58. RTSI 1995-11-21 72.19 72.19 72.19 72.19
  59. RTSI 1995-11-22 73.75 73.75 73.75 73.75
  60. RTSI 1995-11-23 73.69 73.69 73.69 73.69
  61. RTSI 1995-11-24 72.56 72.56 72.56 72.56
  62. RTSI 1995-11-27 72.35 72.35 72.35 72.35
  63. RTSI 1995-11-28 72.42 72.42 72.42 72.42
  64. RTSI 1995-11-29 71.12 71.12 71.12 71.12
  65. RTSI 1995-11-30 70.47 70.47 70.47 70.47
  66. RTSI 1995-12-01 70.95 70.95 70.95 70.95
  67. RTSI 1995-12-04 71.9 71.9 71.9 71.9
  68. RTSI 1995-12-05 73.91 73.91 73.91 73.91
  69. RTSI 1995-12-06 74.86 74.86 74.86 74.86
  70. RTSI 1995-12-07 76.14 76.14 76.14 76.14
  71. RTSI 1995-12-08 76.45 76.45 76.45 76.45
  72. RTSI 1995-12-09 76.37 76.37 76.37 76.37
  73. RTSI 1995-12-13 78.04 78.04 78.04 78.04
  74. RTSI 1995-12-14 82.04 82.04 82.04 82.04
  75. RTSI 1995-12-15 82.04 82.04 82.04 82.04
  76. RTSI 1995-12-18 81.04 81.04 81.04 81.04
  77. RTSI 1995-12-19 83.2 83.2 83.2 83.2
  78. RTSI 1995-12-20 83.84 83.84 83.84 83.84
  79. RTSI 1995-12-21 81.01 81.01 81.01 81.01
  80. RTSI 1995-12-22 80.37 80.37 80.37 80.37
  81. RTSI 1995-12-25 81.49 81.49 81.49 81.49
  82. RTSI 1995-12-26 81.85 81.85 81.85 81.85
  83. RTSI 1995-12-27 82.45 82.45 82.45 82.45
  84. RTSI 1995-12-28 82.92 82.92 82.92 82.92
  85. RTSI 1996-01-09 87.35 87.35 87.35 87.35
  86. RTSI 1996-01-10 90.78 90.78 90.78 90.78
  87. RTSI 1996-01-11 91.19 91.19 91.19 91.19
  88. RTSI 1996-01-12 89.99 89.99 89.99 89.99
  89. RTSI 1996-01-15 90.73 90.73 90.73 90.73
  90. RTSI 1996-01-16 87.57 87.57 87.57 87.57
  91. RTSI 1996-01-17 81.65 81.65 81.65 81.65
  92. RTSI 1996-01-18 83.59 83.59 83.59 83.59
  93. RTSI 1996-01-19 85.04 85.04 85.04 85.04
  94. RTSI 1996-01-22 85.27 85.27 85.27 85.27
  95. RTSI 1996-01-23 82.83 82.83 82.83 82.83
  96. RTSI 1996-01-24 81.74 81.74 81.74 81.74
  97. RTSI 1996-01-25 77.97 77.97 77.97 77.97
  98. RTSI 1996-01-26 80.2 80.2 80.2 80.2
  99. RTSI 1996-01-29 80.36 80.36 80.36 80.36
  100. RTSI 1996-01-30 80.95 80.95 80.95 80.95
  101. RTSI 1996-01-31 80.71 80.71 80.71 80.71
  102. RTSI 1996-02-01 81.19 81.19 81.19 81.19
  103. RTSI 1996-02-02 83.56 83.56 83.56 83.56
  104. RTSI 1996-02-05 83.56 83.56 83.56 83.56
  105. RTSI 1996-02-06 83.56 83.56 83.56 83.56
  106. RTSI 1996-02-07 80.81 80.81 80.81 80.81
  107. RTSI 1996-02-08 80.88 80.88 80.88 80.88
  108. RTSI 1996-02-09 80.42 80.42 80.42 80.42
  109. RTSI 1996-02-12 78.79 78.79 78.79 78.79
  110. RTSI 1996-02-13 77.69 77.69 77.69 77.69
  111. RTSI 1996-02-14 77.84 77.84 77.84 77.84
  112. RTSI 1996-02-15 77.86 77.86 77.86 77.86
  113. RTSI 1996-02-16 77.34 77.34 77.34 77.34
  114. RTSI 1996-02-19 76.15 76.15 76.15 76.15
  115. RTSI 1996-02-20 74.53 74.53 74.53 74.53
  116. RTSI 1996-02-21 72.23 72.23 72.23 72.23
  117. RTSI 1996-02-22 70.84 70.84 70.84 70.84
  118. RTSI 1996-02-23 74.4 74.4 74.4 74.4
  119. RTSI 1996-02-26 73.7 73.7 73.7 73.7
  120. RTSI 1996-02-27 72.79 72.79 72.79 72.79
  121. RTSI 1996-02-28 72.47 72.47 72.47 72.47
  122. RTSI 1996-02-29 71.31 71.31 71.31 71.31
  123. RTSI 1996-03-01 70.23 70.23 70.23 70.23
  124. RTSI 1996-03-04 69.22 69.22 69.22 69.22
  125. RTSI 1996-03-05 70.15 70.15 70.15 70.15
  126. RTSI 1996-03-06 70.1 70.1 70.1 70.1
  127. RTSI 1996-03-07 69.94 69.94 69.94 69.94
  128. RTSI 1996-03-11 69.93 69.93 69.93 69.93
  129. RTSI 1996-03-12 69.57 69.57 69.57 69.57
  130. RTSI 1996-03-13 67.7 67.7 67.7 67.7
  131. RTSI 1996-03-14 68.46 68.46 68.46 68.46
  132. RTSI 1996-03-15 67.92 67.92 67.92 67.92
  133. RTSI 1996-03-18 66.69 66.69 66.69 66.69
  134. RTSI 1996-03-19 67.28 67.28 67.28 67.28
  135. RTSI 1996-03-20 68.91 68.91 68.91 68.91
  136. RTSI 1996-03-21 71.95 71.95 71.95 71.95
  137. RTSI 1996-03-22 74.73 74.73 74.73 74.73
  138. RTSI 1996-03-25 76.23 76.23 76.23 76.23
  139. RTSI 1996-03-26 77.93 77.93 77.93 77.93
  140. RTSI 1996-03-27 75.91 75.91 75.91 75.91
  141. RTSI 1996-03-28 75.16 75.16 75.16 75.16
  142. RTSI 1996-03-29 75.63 75.63 75.63 75.63
  143. RTSI 1996-04-01 77.56 77.56 77.56 77.56
  144. RTSI 1996-04-02 80.58 80.58 80.58 80.58
  145. RTSI 1996-04-03 84.67 84.67 84.67 84.67
  146. RTSI 1996-04-04 83.95 83.95 83.95 83.95
  147. RTSI 1996-04-05 81.5 81.5 81.5 81.5
  148. RTSI 1996-04-08 83.02 83.02 83.02 83.02
  149. RTSI 1996-04-09 84.25 84.25 84.25 84.25
  150. RTSI 1996-04-10 83.9 83.9 83.9 83.9
  151. RTSI 1996-04-11 85.73 85.73 85.73 85.73
  152. RTSI 1996-04-12 86.57 86.57 86.57 86.57
  153. RTSI 1996-04-15 87.43 87.43 87.43 87.43
  154. RTSI 1996-04-16 93.19 93.19 93.19 93.19
  155. RTSI 1996-04-17 95.08 95.08 95.08 95.08
  156. RTSI 1996-04-18 92.3 92.3 92.3 92.3
  157. RTSI 1996-04-19 89.65 89.65 89.65 89.65
  158. RTSI 1996-04-22 91.41 91.41 91.41 91.41
  159. RTSI 1996-04-23 94.08 94.08 94.08 94.08
  160. RTSI 1996-04-24 98.7 98.7 98.7 98.7
  161. RTSI 1996-04-25 108.63 108.63 108.63 108.63
  162. RTSI 1996-04-26 105.15 105.15 105.15 105.15
  163. RTSI 1996-04-29 104.28 104.28 104.28 104.28
  164. RTSI 1996-04-30 103.98 103.98 103.98 103.98
  165. RTSI 1996-05-05 103.52 103.52 103.52 103.52
  166. RTSI 1996-05-06 105.81 105.81 105.81 105.81
  167. RTSI 1996-05-07 109.42 109.42 109.42 109.42
  168. RTSI 1996-05-08 111.03 111.03 111.03 111.03
  169. RTSI 1996-05-12 110.66 110.66 110.66 110.66
  170. RTSI 1996-05-13 116.84 116.84 116.84 116.84
  171. RTSI 1996-05-14 112.82 112.82 112.82 112.82
  172. RTSI 1996-05-15 109.23 109.23 109.23 109.23
  173. RTSI 1996-05-16 109.97 109.97 109.97 109.97
  174. RTSI 1996-05-17 109.34 109.34 109.34 109.34
  175. RTSI 1996-05-20 110.88 110.88 110.88 110.88
  176. RTSI 1996-05-21 113.67 113.67 113.67 113.67
  177. RTSI 1996-05-22 116.18 116.18 116.18 116.18
  178. RTSI 1996-05-23 121.18 121.18 121.18 121.18
  179. RTSI 1996-05-24 131.67 131.67 131.67 131.67
  180. RTSI 1996-05-27 144.76 144.76 144.76 144.76
  181. RTSI 1996-05-28 164.49 164.49 164.49 164.49
  182. RTSI 1996-05-29 149.55 149.55 149.55 149.55
  183. RTSI 1996-05-30 141.04 141.04 141.04 141.04
  184. RTSI 1996-05-31 146.91 146.91 146.91 146.91
  185. RTSI 1996-06-03 149.15 149.15 149.15 149.15
  186. RTSI 1996-06-04 144.69 144.69 144.69 144.69
  187. RTSI 1996-06-05 136.86 136.86 136.86 136.86
  188. RTSI 1996-06-06 138.12 138.12 138.12 138.12
  189. RTSI 1996-06-07 140.73 140.73 140.73 140.73
  190. RTSI 1996-06-10 150.4 150.4 150.4 150.4
  191. RTSI 1996-06-11 151.63 151.63 151.63 151.63
  192. RTSI 1996-06-13 148.56 148.56 148.56 148.56
  193. RTSI 1996-06-14 146.86 146.86 146.86 146.86
  194. RTSI 1996-06-17 170.13 170.13 170.13 170.13
  195. RTSI 1996-06-18 179 179 179 179
  196. RTSI 1996-06-19 171.28 171.28 171.28 171.28
  197. RTSI 1996-06-20 171.7 171.7 171.7 171.7
  198. RTSI 1996-06-21 180.66 180.66 180.66 180.66
  199. RTSI 1996-06-24 195.64 195.64 195.64 195.64
  200. RTSI 1996-06-25 205.03 205.03 205.03 205.03
  201. RTSI 1996-06-26 213.82 213.82 213.82 213.82
  202. RTSI 1996-06-27 227.7 227.7 227.7 227.7
  203. RTSI 1996-06-28 204.13 204.13 204.13 204.13
  204. RTSI 1996-07-01 198.63 198.63 198.63 198.63
  205. RTSI 1996-07-02 209.36 209.36 209.36 209.36
  206. RTSI 1996-07-04 227.79 227.79 227.79 227.79
  207. RTSI 1996-07-05 216.39 216.39 216.39 216.39
  208. RTSI 1996-07-08 190.15 190.15 190.15 190.15
  209. RTSI 1996-07-09 181.57 181.57 181.57 181.57
  210. RTSI 1996-07-10 168.79 168.79 168.79 168.79
  211. RTSI 1996-07-11 156.08 156.08 156.08 156.08
  212. RTSI 1996-07-12 159.9 159.9 159.9 159.9
  213. RTSI 1996-07-15 174.59 174.59 174.59 174.59
  214. RTSI 1996-07-16 173.92 173.92 173.92 173.92
  215. RTSI 1996-07-17 164.04 164.04 164.04 164.04
  216. RTSI 1996-07-18 161.38 161.38 161.38 161.38
  217. RTSI 1996-07-19 163.15 163.15 163.15 163.15
  218. RTSI 1996-07-22 159.51 159.51 159.51 159.51
  219. RTSI 1996-07-23 155.57 155.57 155.57 155.57
  220. RTSI 1996-07-24 146.42 146.42 146.42 146.42
  221. RTSI 1996-07-25 147.94 147.94 147.94 147.94
  222. RTSI 1996-07-26 147.82 147.82 147.82 147.82
  223. RTSI 1996-07-29 153.89 153.89 153.89 153.89
  224. RTSI 1996-07-30 152.24 152.24 152.24 152.24
  225. RTSI 1996-07-31 152.15 152.15 152.15 152.15
  226. RTSI 1996-08-01 158.05 158.05 158.05 158.05
  227. RTSI 1996-08-02 164.57 164.57 164.57 164.57
  228. RTSI 1996-08-05 172.02 172.02 172.02 172.02
  229. RTSI 1996-08-06 166.11 166.11 166.11 166.11
  230. RTSI 1996-08-07 166.11 166.11 166.11 166.11
  231. RTSI 1996-08-08 168.51 168.51 168.51 168.51
  232. RTSI 1996-08-09 170.68 170.68 170.68 170.68
  233. RTSI 1996-08-12 172.59 172.59 172.59 172.59
  234. RTSI 1996-08-13 177.11 177.11 177.11 177.11
  235. RTSI 1996-08-14 182.77 182.77 182.77 182.77
  236. RTSI 1996-08-15 189.39 189.39 189.39 189.39
  237. RTSI 1996-08-16 187.67 187.67 187.67 187.67
  238. RTSI 1996-08-19 183.34 183.34 183.34 183.34
  239. RTSI 1996-08-20 182.02 182.02 182.02 182.02
  240. RTSI 1996-08-21 175.88 175.88 175.88 175.88
  241. RTSI 1996-08-22 180.87 180.87 180.87 180.87
  242. RTSI 1996-08-23 182.07 182.07 182.07 182.07
  243. RTSI 1996-08-26 181.95 181.95 181.95 181.95
  244. RTSI 1996-08-27 183.39 183.39 183.39 183.39
  245. RTSI 1996-08-28 180.38 180.38 180.38 180.38
  246. RTSI 1996-08-29 180.96 180.96 180.96 180.96
  247. RTSI 1996-08-30 182.64 182.64 182.64 182.64
  248. RTSI 1996-09-02 185.52 185.52 185.52 185.52
  249. RTSI 1996-09-03 183.9 183.9 183.9 183.9
  250. RTSI 1996-09-04 185 185 185 185
  251. RTSI 1996-09-05 182.83 182.83 182.83 182.83
  252. RTSI 1996-09-06 175.23 175.23 175.23 175.23
  253. RTSI 1996-09-09 175.97 175.97 175.97 175.97
  254. RTSI 1996-09-10 171.58 171.58 171.58 171.58
  255. RTSI 1996-09-11 166.73 166.73 166.73 166.73
  256. RTSI 1996-09-12 166.06 166.06 166.06 166.06
  257. RTSI 1996-09-13 171.72 171.72 171.72 171.72
  258. RTSI 1996-09-16 173.53 173.53 173.53 173.53
  259. RTSI 1996-09-17 174.28 174.28 174.28 174.28
  260. RTSI 1996-09-18 174.32 174.32 174.32 174.32
  261. RTSI 1996-09-19 174.26 174.26 174.26 174.26
  262. RTSI 1996-09-20 173.08 173.08 173.08 173.08
  263. RTSI 1996-09-23 167.48 167.48 167.48 167.48
  264. RTSI 1996-09-24 157.16 157.16 157.16 157.16
  265. RTSI 1996-09-25 159.7 159.7 159.7 159.7
  266. RTSI 1996-09-26 164.24 164.24 164.24 164.24
  267. RTSI 1996-09-27 162.52 162.52 162.52 162.52
  268. RTSI 1996-09-30 165.93 165.93 165.93 165.93
  269. RTSI 1996-10-01 165.57 165.57 165.57 165.57
  270. RTSI 1996-10-02 163.9 163.9 163.9 163.9
  271. RTSI 1996-10-03 163.45 163.45 163.45 163.45
  272. RTSI 1996-10-04 161.38 161.38 161.38 161.38
  273. RTSI 1996-10-07 163.51 163.51 163.51 163.51
  274. RTSI 1996-10-08 169.9 169.9 169.9 169.9
  275. RTSI 1996-10-09 181.64 181.64 181.64 181.64
  276. RTSI 1996-10-10 184.67 184.67 184.67 184.67
  277. RTSI 1996-10-11 181.75 181.75 181.75 181.75
  278. RTSI 1996-10-14 186.37 186.37 186.37 186.37
  279. RTSI 1996-10-15 186.14 186.14 186.14 186.14
  280. RTSI 1996-10-16 182.36 182.36 182.36 182.36
  281. RTSI 1996-10-17 177.81 177.81 177.81 177.81
  282. RTSI 1996-10-18 180.41 180.41 180.41 180.41
  283. RTSI 1996-10-21 184.02 184.02 184.02 184.02
  284. RTSI 1996-10-22 183.72 183.72 183.72 183.72
  285. RTSI 1996-10-23 187.56 187.56 187.56 187.56
  286. RTSI 1996-10-24 185.28 185.28 185.28 185.28
  287. RTSI 1996-10-25 179.49 179.49 179.49 179.49
  288. RTSI 1996-10-28 176.52 176.52 176.52 176.52
  289. RTSI 1996-10-29 175.7 175.7 175.7 175.7
  290. RTSI 1996-10-30 178.78 178.78 178.78 178.78
  291. RTSI 1996-10-31 177.99 177.99 177.99 177.99
  292. RTSI 1996-11-01 178.64 178.64 178.64 178.64
  293. RTSI 1996-11-04 180.54 180.54 180.54 180.54
  294. RTSI 1996-11-05 183.95 183.95 183.95 183.95
  295. RTSI 1996-11-06 184.35 184.35 184.35 184.35
  296. RTSI 1996-11-10 186.07 186.07 186.07 186.07
  297. RTSI 1996-11-11 188.74 188.74 188.74 188.74
  298. RTSI 1996-11-12 190.2 190.2 190.2 190.2
  299. RTSI 1996-11-13 190.74 190.74 190.74 190.74
  300. RTSI 1996-11-14 187.75 187.75 187.75 187.75
  301. RTSI 1996-11-15 188.28 188.28 188.28 188.28
  302. RTSI 1996-11-18 190.65 190.65 190.65 190.65
  303. RTSI 1996-11-19 190.88 190.88 190.88 190.88
  304. RTSI 1996-11-20 192.03 192.03 192.03 192.03
  305. RTSI 1996-11-21 192.82 192.82 192.82 192.82
  306. RTSI 1996-11-22 191.23 191.23 191.23 191.23
  307. RTSI 1996-11-25 191.94 191.94 191.94 191.94
  308. RTSI 1996-11-26 190.49 190.49 190.49 190.49
  309. RTSI 1996-11-27 187.14 187.14 187.14 187.14
  310. RTSI 1996-11-28 188.42 188.42 188.42 188.42
  311. RTSI 1996-11-29 187.9 187.9 187.9 187.9
  312. RTSI 1996-12-02 189.73 189.73 189.73 189.73
  313. RTSI 1996-12-03 190.51 190.51 190.51 190.51
  314. RTSI 1996-12-04 190.79 190.79 190.79 190.79
  315. RTSI 1996-12-05 190.16 190.16 190.16 190.16
  316. RTSI 1996-12-06 185.25 185.25 185.25 185.25
  317. RTSI 1996-12-09 185.18 185.73 184.26 185.14
  318. RTSI 1996-12-10 185.19 186.18 184.57 184.92
  319. RTSI 1996-12-11 186.71 186.84 186.02 186.02
  320. RTSI 1996-12-14 186.19 186.56 186.06 186.56
  321. RTSI 1996-12-15 186.6 186.6 186.01 186.03
  322. RTSI 1996-12-16 186.06 186.4 185.76 186.24
  323. RTSI 1996-12-17 186.21 186.21 184.97 184.99
  324. RTSI 1996-12-18 185.02 185.02 184.35 184.35
  325. RTSI 1996-12-19 184.37 185.27 184.37 185.27
  326. RTSI 1996-12-20 185.3 186.47 185.14 185.14
  327. RTSI 1996-12-23 185.17 186.95 185.17 186.95
  328. RTSI 1996-12-24 187.08 189.08 187.08 189.08
  329. RTSI 1996-12-25 189.26 189.98 189.26 189.85
  330. RTSI 1996-12-26 189.81 189.81 189.27 189.41
  331. RTSI 1996-12-27 189.37 193.64 189.37 193.64
  332. RTSI 1996-12-30 192.89 197.94 192.89 197.94
  333. RTSI 1996-12-31 198.97 200.5 198.97 200.5
  334. RTSI 1997-01-05 197.54 213.46 197.54 213.38
  335. RTSI 1997-01-06 213.21 219.86 213.21 219.86
  336. RTSI 1997-01-08 218.09 227.73 218.09 227.73
  337. RTSI 1997-01-09 227.78 231.48 227.78 231.48
  338. RTSI 1997-01-10 232.04 247.69 232.04 247.69
  339. RTSI 1997-01-13 249.23 251.49 249.23 250.55
  340. RTSI 1997-01-14 249.95 250.28 243.03 243.03
  341. RTSI 1997-01-15 241.95 243.46 241.94 243.46
  342. RTSI 1997-01-16 243.74 243.74 242.65 243.31
  343. RTSI 1997-01-17 243.59 251.07 243.59 251.07
  344. RTSI 1997-01-20 251.52 262.34 251.52 262.34
  345. RTSI 1997-01-21 263.9 279.11 263.9 279.11
  346. RTSI 1997-01-22 279.39 279.47 277.22 278.62
  347. RTSI 1997-01-23 278.74 288.49 278.74 288.49
  348. RTSI 1997-01-24 289.2 293.33 289.2 291.98
  349. RTSI 1997-01-27 291.81 291.81 277.4 277.4
  350. RTSI 1997-01-28 276.29 276.29 267.68 268.37
  351. RTSI 1997-01-29 268.69 276.7 268.69 276.7
  352. RTSI 1997-01-30 277.38 277.38 275.28 275.49
  353. RTSI 1997-01-31 275.26 275.26 274.55 274.68
  354. RTSI 1997-02-03 274.63 276.79 274.63 276.79
  355. RTSI 1997-02-04 276.85 279.55 276.85 279.55
  356. RTSI 1997-02-05 279.68 280.33 279.68 280.33
  357. RTSI 1997-02-06 280.52 286.47 280.52 286.47
  358. RTSI 1997-02-07 287.23 292.67 287.23 292.67
  359. RTSI 1997-02-10 293.12 304.9 293.12 304.9
  360. RTSI 1997-02-11 305.7 312.6 305.7 312.6
  361. RTSI 1997-02-12 312.66 312.66 306.79 306.79
  362. RTSI 1997-02-13 306.64 310.63 306.64 310.63
  363. RTSI 1997-02-14 310.92 313.5 310.36 313.5
  364. RTSI 1997-02-17 313.76 320.34 313.76 320.34
  365. RTSI 1997-02-18 321.22 329.83 321.22 329.83
  366. RTSI 1997-02-19 330.59 347.11 330.59 347.11
  367. RTSI 1997-02-20 348.66 349.27 347.2 347.2
  368. RTSI 1997-02-21 345.76 345.76 331.82 331.82
  369. RTSI 1997-02-24 331.24 331.27 328.8 329.48
  370. RTSI 1997-02-25 329.65 329.65 327.35 327.35
  371. RTSI 1997-02-26 328.03 328.71 326.29 326.29
  372. RTSI 1997-02-27 326.27 337.38 326.27 337.38
  373. RTSI 1997-02-28 337.45 337.45 329.97 329.97
  374. RTSI 1997-03-03 329.53 329.53 322.31 322.31
  375. RTSI 1997-03-04 322.15 322.15 320.33 320.33
  376. RTSI 1997-03-05 319.87 319.87 311.1 311.1
  377. RTSI 1997-03-06 310.3 314.07 310.3 314.07
  378. RTSI 1997-03-07 314.53 316.89 314.49 316.89
  379. RTSI 1997-03-11 317.28 327.37 317.28 327.37
  380. RTSI 1997-03-12 327.52 331.64 327.52 331.64
  381. RTSI 1997-03-13 332.2 334.48 332.2 334.48
  382. RTSI 1997-03-14 334.64 334.64 329.37 329.37
  383. RTSI 1997-03-17 328.96 330.38 328.96 330.38
  384. RTSI 1997-03-18 330.38 331.68 330.01 330.01
  385. RTSI 1997-03-19 329.6 329.6 320.23 320.23
  386. RTSI 1997-03-20 319.54 319.54 313.35 313.35
  387. RTSI 1997-03-21 313.08 313.08 309.27 309.41
  388. RTSI 1997-03-24 309.81 314.54 309.81 310.44
  389. RTSI 1997-03-25 310.01 310.01 303.33 303.33
  390. RTSI 1997-03-26 303.35 304.21 303.35 303.71
  391. RTSI 1997-03-27 303.76 303.76 298.68 298.68
  392. RTSI 1997-03-28 298.63 299.13 295.4 297.46
  393. RTSI 1997-03-31 296.29 301.3 296.29 301.3
  394. RTSI 1997-04-01 301.23 301.23 298.52 298.52
  395. RTSI 1997-04-02 298.36 298.36 297.6 297.83
  396. RTSI 1997-04-03 297.84 297.85 295.24 295.24
  397. RTSI 1997-04-04 294.72 294.72 286.03 286.03
  398. RTSI 1997-04-07 285.79 285.79 282.23 282.23
  399. RTSI 1997-04-08 282.2 288.63 282.2 288.63
  400. RTSI 1997-04-09 289.12 303.34 289.12 303.34
  401. RTSI 1997-04-10 303.39 303.39 298.24 298.24
  402. RTSI 1997-04-11 298.07 298.19 294.94 294.94
  403. RTSI 1997-04-14 294.74 294.74 286.07 286.07
  404. RTSI 1997-04-15 285.5 291.41 285.15 291.41
  405. RTSI 1997-04-16 292.24 299.27 292.24 298.81
  406. RTSI 1997-04-17 298.82 298.82 294.46 295.08
  407. RTSI 1997-04-18 295.8 299.14 295.8 299.06
  408. RTSI 1997-04-21 299.3 299.3 295.61 295.61
  409. RTSI 1997-04-22 295.22 295.22 291.32 291.32
  410. RTSI 1997-04-23 290.94 290.94 289.86 290.22
  411. RTSI 1997-04-24 290.32 290.66 290.02 290.66
  412. RTSI 1997-04-25 290.71 297.6 290.71 297.6
  413. RTSI 1997-04-28 297.76 301.53 297.76 301.53
  414. RTSI 1997-04-29 302.07 305.53 302.07 305.53
  415. RTSI 1997-04-30 306.23 321.19 306.23 321.19
  416. RTSI 1997-05-05 322.14 334.59 322.14 334.59
  417. RTSI 1997-05-06 335.18 339.04 335.18 339.04
  418. RTSI 1997-05-07 338.93 338.93 337.63 338.7
  419. RTSI 1997-05-08 338.53 338.61 337.38 337.53
  420. RTSI 1997-05-12 337.75 360.72 337.75 360.72
  421. RTSI 1997-05-13 360.91 361.17 353.99 353.99
  422. RTSI 1997-05-14 353.29 353.29 349.75 349.75
  423. RTSI 1997-05-15 349.91 357 349.91 357
  424. RTSI 1997-05-16 357.38 362.52 357.38 362.52
  425. RTSI 1997-05-19 363.81 366.8 363.81 366.22
  426. RTSI 1997-05-20 365.9 365.9 359.37 359.37
  427. RTSI 1997-05-21 359.57 365.96 359.57 365.96
  428. RTSI 1997-05-22 365.88 365.88 359.04 359.04
  429. RTSI 1997-05-23 358.48 358.48 356.27 356.27
  430. RTSI 1997-05-26 356.41 357.43 356.41 356.52
  431. RTSI 1997-05-27 356.44 356.84 355.3 355.3
  432. RTSI 1997-05-28 355.13 355.13 351.4 351.4
  433. RTSI 1997-05-29 351.27 353.41 351.27 353.41
  434. RTSI 1997-05-30 353.5 355.64 353.5 355.64
  435. RTSI 1997-06-02 355.82 356.45 355.46 355.46
  436. RTSI 1997-06-03 355.27 355.35 354.9 355.35
  437. RTSI 1997-06-04 355.47 359.76 355.47 359.76
  438. RTSI 1997-06-05 359.86 360.55 359.86 360.54
  439. RTSI 1997-06-06 360.47 360.94 359.91 360.94
  440. RTSI 1997-06-09 361.05 365.64 361.05 365.64
  441. RTSI 1997-06-10 365.9 366.01 365.26 365.26
  442. RTSI 1997-06-11 365.03 365.03 363.76 363.96
  443. RTSI 1997-06-13 363.94 364.78 363.94 364.78
  444. RTSI 1997-06-16 364.9 369 364.9 369
  445. RTSI 1997-06-17 369.15 369.81 369.15 369.17
  446. RTSI 1997-06-18 369.09 377.69 369.09 377.69
  447. RTSI 1997-06-19 379.06 388.99 379.06 388.99
  448. RTSI 1997-06-20 388.54 390.82 388.54 390.82
  449. RTSI 1997-06-23 391.26 400.59 391.26 400.59
  450. RTSI 1997-06-24 401.34 412.32 401.34 412.32
  451. RTSI 1997-06-25 413.01 433.12 413.01 433.12
  452. RTSI 1997-06-26 432.86 432.86 421.68 421.68
  453. RTSI 1997-06-27 421.08 422.73 421.02 421.46
  454. RTSI 1997-06-30 421.25 421.25 418.63 418.63
  455. RTSI 1997-07-01 419.09 423.87 419.09 423.87
  456. RTSI 1997-07-02 424.75 447.94 424.75 447.94
  457. RTSI 1997-07-03 449.61 481.13 449.61 481.13
  458. RTSI 1997-07-04 482.51 495.57 482.51 495.57
  459. RTSI 1997-07-07 497.84 507.75 497.84 504.55
  460. RTSI 1997-07-08 503.41 503.41 489.92 489.92
  461. RTSI 1997-07-09 490.34 503.97 490.34 503.97
  462. RTSI 1997-07-10 504.48 504.67 502.48 502.48
  463. RTSI 1997-07-11 501.62 501.62 493.34 493.34
  464. RTSI 1997-07-14 491.71 491.71 475.54 475.54
  465. RTSI 1997-07-15 474.67 475.72 469.7 469.7
  466. RTSI 1997-07-16 468.16 468.16 452.85 452.85
  467. RTSI 1997-07-17 451.83 462.37 451.83 462.37
  468. RTSI 1997-07-18 463.28 473.12 463.28 473.12
  469. RTSI 1997-07-21 473.91 473.91 468.66 468.66
  470. RTSI 1997-07-22 468.47 472.19 468.1 472.19
  471. RTSI 1997-07-23 472.97 492.6 472.97 492.6
  472. RTSI 1997-07-24 493.01 497.82 493.01 497.82
  473. RTSI 1997-07-25 498.52 509.47 498.52 509.47
  474. RTSI 1997-07-28 509.68 516.63 509.68 516.63
  475. RTSI 1997-07-29 517.12 519.19 517.12 517.54
  476. RTSI 1997-07-30 516.34 516.34 508.12 508.12
  477. RTSI 1997-07-31 506.63 506.63 504.74 506.45
  478. RTSI 1997-08-01 507.42 510.2 507.42 510.2
  479. RTSI 1997-08-04 511.4 518.31 511.4 518.31
  480. RTSI 1997-08-05 518.44 526.2 518.44 526.2
  481. RTSI 1997-08-06 526.38 533.86 526.38 533.86
  482. RTSI 1997-08-07 534.29 559.86 534.29 559.86
  483. RTSI 1997-08-08 561.8 570.66 561.8 569.23
  484. RTSI 1997-08-11 569.06 569.06 554.2 554.2
  485. RTSI 1997-08-12 554.12 558.52 554.12 557.99
  486. RTSI 1997-08-13 557.64 557.64 552.62 552.62
  487. RTSI 1997-08-14 551.79 555.23 551.79 555.23
  488. RTSI 1997-08-15 555.66 563.14 555.66 563.14
  489. RTSI 1997-08-18 563.45 563.45 544.69 544.69
  490. RTSI 1997-08-19 541.64 542.01 536.31 536.31
  491. RTSI 1997-08-20 537.19 537.19 527.72 527.72
  492. RTSI 1997-08-21 527.22 538.46 527.22 538.46
  493. RTSI 1997-08-22 538.56 538.56 525.25 525.25
  494. RTSI 1997-08-25 525.01 525.01 520.72 521.04
  495. RTSI 1997-08-26 520.5 521.08 516.23 516.23
  496. RTSI 1997-08-27 515.46 515.46 500 500
  497. RTSI 1997-08-28 500 500 495.73 495.73
  498. RTSI 1997-08-29 494.52 494.52 474.8 474.8
  499. RTSI 1997-09-01 473.13 473.13 453.22 453.22
  500. RTSI 1997-09-02 452.7 471.78 452.7 471.78
  501. RTSI 1997-09-03 475.05 501.79 475.05 501.79
  502. RTSI 1997-09-04 503.15 503.15 487.78 487.78
  503. RTSI 1997-09-05 486.88 488.9 486.88 488.46
  504. RTSI 1997-09-08 488.63 497.53 488.63 497.53
  505. RTSI 1997-09-09 497.93 505.84 497.93 505.84
  506. RTSI 1997-09-10 506.16 506.16 504.77 504.77
  507. RTSI 1997-09-11 504.59 504.59 489.44 489.44
  508. RTSI 1997-09-12 488.31 488.31 482.4 483.75
  509. RTSI 1997-09-15 484.1 487.33 484.1 486.9
  510. RTSI 1997-09-16 487.03 490.47 486.81 490.47
  511. RTSI 1997-09-17 491.17 494.48 491.17 494.48
  512. RTSI 1997-09-18 494.21 494.21 489.69 489.69
  513. RTSI 1997-09-19 489.32 492.89 489.32 492.89
  514. RTSI 1997-09-22 492.86 496.4 492.86 496.4
  515. RTSI 1997-09-23 496.47 501.26 496.47 501.26
  516. RTSI 1997-09-24 501.21 501.21 496.92 496.92
  517. RTSI 1997-09-25 496.84 496.84 495.15 495.15
  518. RTSI 1997-09-26 495.05 495.05 491.42 491.42
  519. RTSI 1997-09-29 491.41 492.86 490.38 492.86
  520. RTSI 1997-09-30 493.11 498.42 493.11 498.42
  521. RTSI 1997-10-01 498.6 503.96 498.6 503.96
  522. RTSI 1997-10-02 504.92 525.73 504.92 525.73
  523. RTSI 1997-10-03 526.86 552.14 526.86 552.14
  524. RTSI 1997-10-06 554.95 571.66 554.95 571.66
  525. RTSI 1997-10-07 570.93 570.93 559.51 559.51
  526. RTSI 1997-10-08 559.09 559.09 552.66 552.88
  527. RTSI 1997-10-09 551.67 551.67 533.62 533.62
  528. RTSI 1997-10-10 532.17 532.17 527.78 527.78
  529. RTSI 1997-10-13 528.08 535.65 527.94 535.65
  530. RTSI 1997-10-14 536.73 544.89 536.73 544.89
  531. RTSI 1997-10-15 544.92 544.92 539.56 539.56
  532. RTSI 1997-10-16 539.54 540.18 537.07 537.07
  533. RTSI 1997-10-17 537.01 537.01 532.9 532.9
  534. RTSI 1997-10-20 532.5 532.5 526.54 526.61
  535. RTSI 1997-10-21 526.97 538.01 526.97 538.01
  536. RTSI 1997-10-22 539.81 550.44 539.81 550.44
  537. RTSI 1997-10-23 550.42 550.42 528.5 528.5
  538. RTSI 1997-10-24 525.97 525.97 517.66 518.29
  539. RTSI 1997-10-27 518.15 519.26 485.16 485.16
  540. RTSI 1997-10-28 468.17 468.17 392.86 392.86
  541. RTSI 1997-10-29 396.52 454.34 396.52 454.34
  542. RTSI 1997-10-30 456.34 456.34 427.2 427.2
  543. RTSI 1997-10-31 417 422.26 415.55 422.26
  544. RTSI 1997-11-03 424.25 440.82 424.25 440.82
  545. RTSI 1997-11-04 443.05 444.67 441.61 441.61
  546. RTSI 1997-11-05 440.16 441.33 438.8 440.97
  547. RTSI 1997-11-06 441.03 441.52 438.34 438.34
  548. RTSI 1997-11-10 434.22 434.22 402.1 402.1
  549. RTSI 1997-11-11 400.46 400.46 385.69 385.69
  550. RTSI 1997-11-12 383.68 383.68 350.01 350.01
  551. RTSI 1997-11-13 346.9 346.9 341.27 344.8
  552. RTSI 1997-11-14 345.49 348.46 342.07 342.07
  553. RTSI 1997-11-17 341.09 341.09 338.89 339.39
  554. RTSI 1997-11-18 341.15 360.31 341.15 360.31
  555. RTSI 1997-11-19 360.57 360.57 352.1 352.1
  556. RTSI 1997-11-20 351.33 360.73 350.65 360.73
  557. RTSI 1997-11-21 362.27 382.59 362.27 382.59
  558. RTSI 1997-11-24 383.23 383.23 368.47 368.47
  559. RTSI 1997-11-25 366.69 366.69 347.04 347.04
  560. RTSI 1997-11-26 347.6 356.81 347.6 356.81
  561. RTSI 1997-11-27 356.16 356.16 340.03 340.03
  562. RTSI 1997-11-28 339.61 339.61 328.49 328.49
  563. RTSI 1997-12-01 328.25 331.31 322.91 322.91
  564. RTSI 1997-12-02 322.34 322.34 319.6 320.38
  565. RTSI 1997-12-03 321.38 340.22 321.38 340.22
  566. RTSI 1997-12-04 341.63 361.79 341.63 361.79
  567. RTSI 1997-12-05 363.82 382.42 363.82 382.42
  568. RTSI 1997-12-08 382.83 388.13 380.79 388.13
  569. RTSI 1997-12-09 389.67 389.81 387.34 387.34
  570. RTSI 1997-12-10 386.98 386.98 369.16 369.16
  571. RTSI 1997-12-11 366.24 366.24 339.25 339.25
  572. RTSI 1997-12-15 338.05 361.24 338.05 361.24
  573. RTSI 1997-12-16 363.2 373.91 363.2 373.91
  574. RTSI 1997-12-17 376.62 383.6 376.62 383.6
  575. RTSI 1997-12-18 384.51 384.51 379.86 379.86
  576. RTSI 1997-12-19 377.8 377.8 354.41 354.41
  577. RTSI 1997-12-22 352.87 355.91 347.49 355.91
  578. RTSI 1997-12-23 356.96 371.85 356.96 371.85
  579. RTSI 1997-12-24 371.64 371.64 368.8 370.41
  580. RTSI 1997-12-25 371.31 378.92 371.31 378.92
  581. RTSI 1997-12-26 379.2 380.11 377.05 380.11
  582. RTSI 1997-12-29 379.94 389.02 379.94 389.02
  583. RTSI 1997-12-30 388.91 396.41 388.91 396.41
  584. RTSI 1997-12-31 397.08 397.08 396.26 396.86
  585. RTSI 1998-01-05 401.3 411.61 398.63 411.61
  586. RTSI 1998-01-06 421.55 421.55 410.04 410.04
  587. RTSI 1998-01-08 393.44 393.44 382.06 382.06
  588. RTSI 1998-01-09 378.24 381.64 371.54 372.46
  589. RTSI 1998-01-12 349.29 349.29 319.02 319.02
  590. RTSI 1998-01-13 338.01 341.76 333.1 341.76
  591. RTSI 1998-01-14 350.77 350.77 338.42 338.42
  592. RTSI 1998-01-15 330.93 335.79 329.89 329.89
  593. RTSI 1998-01-16 327.45 334.54 326.27 334.54
  594. RTSI 1998-01-19 343.74 343.74 338.99 339.47
  595. RTSI 1998-01-20 339.39 340.74 338.32 338.32
  596. RTSI 1998-01-21 336.46 336.46 325.34 325.34
  597. RTSI 1998-01-22 310.08 312.31 307.97 308.8
  598. RTSI 1998-01-23 310.41 310.41 293.72 294.71
  599. RTSI 1998-01-26 281.87 281.87 273.66 280.59
  600. RTSI 1998-01-27 279.7 288.79 278.23 284.39
  601. RTSI 1998-01-28 282.55 282.55 276.88 276.88
  602. RTSI 1998-01-29 266.21 267.52 263.42 265.93
  603. RTSI 1998-01-30 278.66 284.35 272.86 284.35
  604. RTSI 1998-02-02 295.52 300.61 294.79 300.61
  605. RTSI 1998-02-03 295.95 295.95 291.31 291.31
  606. RTSI 1998-02-04 284.3 288.03 284.3 284.8
  607. RTSI 1998-02-05 288.48 300.33 288.48 299.58
  608. RTSI 1998-02-06 306.48 306.48 302.52 304.04
  609. RTSI 1998-02-09 310.71 310.71 306.63 307.71
  610. RTSI 1998-02-10 303.76 304.79 302.41 302.68
  611. RTSI 1998-02-11 309.58 313.14 309.58 311.6
  612. RTSI 1998-02-12 310.67 310.67 302.53 302.53
  613. RTSI 1998-02-13 300.18 303.1 299.98 302.24
  614. RTSI 1998-02-16 301.25 304.83 301.25 303.5
  615. RTSI 1998-02-17 306.46 309.69 306.46 309.65
  616. RTSI 1998-02-18 308.22 308.22 303.02 303.02
  617. RTSI 1998-02-19 304.2 306.09 304.2 305.24
  618. RTSI 1998-02-20 305.49 307.09 304.53 305.81
  619. RTSI 1998-02-23 309.07 312.4 309.07 311.93
  620. RTSI 1998-02-24 308.4 308.95 307.13 307.13
  621. RTSI 1998-02-25 306.94 308.12 306.02 306.74
  622. RTSI 1998-02-26 312.63 312.63 308.19 309.21
  623. RTSI 1998-02-27 311.88 311.9 309.28 309.56
  624. RTSI 1998-03-02 310.32 323.91 310.32 323.91
  625. RTSI 1998-03-03 325.53 327 321.44 321.44
  626. RTSI 1998-03-04 323.16 334.18 323.16 334.18
  627. RTSI 1998-03-05 329.39 330.63 328.12 328.12
  628. RTSI 1998-03-06 330.29 339.66 330.29 339.66
  629. RTSI 1998-03-10 337.77 354.56 337.51 354.56
  630. RTSI 1998-03-11 366.65 367.25 354.89 357.09
  631. RTSI 1998-03-12 355.63 355.63 350.22 350.31
  632. RTSI 1998-03-13 346.1 351.72 345.93 350.2
  633. RTSI 1998-03-16 348.69 349.74 348.09 349.35
  634. RTSI 1998-03-17 344.85 344.85 330.98 332.15
  635. RTSI 1998-03-18 324.8 328.09 324.04 325.06
  636. RTSI 1998-03-19 330.9 331.61 329.47 331.61
  637. RTSI 1998-03-20 336.56 336.56 334.32 335.78
  638. RTSI 1998-03-23 323.9 342.85 323.9 342.85
  639. RTSI 1998-03-24 348.87 348.87 344.75 344.75
  640. RTSI 1998-03-25 344.38 344.38 340.62 341.89
  641. RTSI 1998-03-26 341.19 341.19 334.8 335.03
  642. RTSI 1998-03-27 340.38 341.48 339 341.48
  643. RTSI 1998-03-30 337.88 337.88 331.26 331.28
  644. RTSI 1998-03-31 325.94 326.11 324.39 325.5
  645. RTSI 1998-04-01 322.88 322.88 317.93 321.91
  646. RTSI 1998-04-02 320.74 323.49 320.74 323.13
  647. RTSI 1998-04-03 319.51 319.97 312.26 313.48
  648. RTSI 1998-04-06 316.39 317.36 314.54 316.42
  649. RTSI 1998-04-07 315.55 317.23 315.55 316.33
  650. RTSI 1998-04-08 315.2 315.28 311.38 312.52
  651. RTSI 1998-04-09 312.59 312.59 306.39 306.39
  652. RTSI 1998-04-10 306.44 308.96 304.13 308.96
  653. RTSI 1998-04-13 309.98 310.07 309.16 310.07
  654. RTSI 1998-04-14 307.94 309.79 307.02 308.85
  655. RTSI 1998-04-15 310.84 314.99 310.84 313.12
  656. RTSI 1998-04-16 314.05 320.44 314.05 319.83
  657. RTSI 1998-04-17 318.32 318.71 312.69 312.69
  658. RTSI 1998-04-20 314.42 314.42 312.84 312.84
  659. RTSI 1998-04-21 313.5 315.04 313.5 314.26
  660. RTSI 1998-04-22 319 319 315.52 317.48
  661. RTSI 1998-04-23 323.84 324.48 322.1 322.1
  662. RTSI 1998-04-24 322.82 330.4 322.82 326.16
  663. RTSI 1998-04-27 324.1 324.1 309.63 309.63
  664. RTSI 1998-04-28 304.25 305.18 303.08 304.13
  665. RTSI 1998-04-29 305.77 308.63 305.55 306.21
  666. RTSI 1998-04-30 307.53 312.37 305.67 312.37
  667. RTSI 1998-05-05 320.23 320.23 315.21 315.21
  668. RTSI 1998-05-06 312.62 313.22 310.28 310.61
  669. RTSI 1998-05-07 307.23 307.3 304.74 304.74
  670. RTSI 1998-05-08 301.1 305.02 301.1 302.82
  671. RTSI 1998-05-12 300.46 300.46 290.72 290.72
  672. RTSI 1998-05-13 279.33 279.33 274.93 279.19
  673. RTSI 1998-05-14 280.29 280.29 263.66 263.66
  674. RTSI 1998-05-15 258.97 259.23 251.34 258.1
  675. RTSI 1998-05-18 247.49 247.49 227.61 227.61
  676. RTSI 1998-05-19 238.16 238.63 234.68 236.58
  677. RTSI 1998-05-20 226.74 233.15 226.74 233.15
  678. RTSI 1998-05-21 238.29 238.47 229.87 230.23
  679. RTSI 1998-05-22 226.68 226.68 223.15 225.41
  680. RTSI 1998-05-25 222.17 222.17 213.44 213.44
  681. RTSI 1998-05-26 203.81 209.63 203.81 209.33
  682. RTSI 1998-05-27 194.45 194.45 182.21 187.23
  683. RTSI 1998-05-28 199.53 203.47 197.8 198.74
  684. RTSI 1998-05-29 195.06 196.14 189.08 191.29
  685. RTSI 1998-06-01 185.67 185.67 171.71 171.71
  686. RTSI 1998-06-02 175.81 192.75 175.81 192.75
  687. RTSI 1998-06-03 202.92 211.67 202.92 209.07
  688. RTSI 1998-06-04 215.17 216.47 208.03 208.61
  689. RTSI 1998-06-05 208.86 210.77 207.53 207.65
  690. RTSI 1998-06-08 203.23 207.14 203.23 205.31
  691. RTSI 1998-06-09 203.97 203.97 195.02 196.45
  692. RTSI 1998-06-10 184.19 189.16 184.19 184.26
  693. RTSI 1998-06-11 176.23 178.13 174.1 178.13
  694. RTSI 1998-06-15 170.59 171.35 164.77 165.11
  695. RTSI 1998-06-16 162.16 170.42 162.16 169.02
  696. RTSI 1998-06-17 173.66 181.99 170.03 181.99
  697. RTSI 1998-06-18 190.92 190.92 176.67 177.24
  698. RTSI 1998-06-19 170.23 176.6 170.23 174.65
  699. RTSI 1998-06-22 172.86 173.03 170.97 172.37
  700. RTSI 1998-06-23 172.01 172.62 170.81 172.61
  701. RTSI 1998-06-24 174.34 178.47 174.18 178.21
  702. RTSI 1998-06-25 177.65 177.65 172.57 172.57
  703. RTSI 1998-06-26 163.34 166.12 163.3 163.99
  704. RTSI 1998-06-29 157.06 157.37 153.22 153.97
  705. RTSI 1998-06-30 154.24 154.24 149.98 151.35
  706. RTSI 1998-07-01 154.74 154.74 145.72 145.72
  707. RTSI 1998-07-02 142.6 144.65 140.99 144.21
  708. RTSI 1998-07-03 145.76 151.33 145.76 151.33
  709. RTSI 1998-07-06 150.55 150.55 145.01 145.01
  710. RTSI 1998-07-07 138.86 138.86 131.71 138.47
  711. RTSI 1998-07-08 136.74 136.74 132.57 134.81
  712. RTSI 1998-07-09 135.51 137.35 135.51 136.19
  713. RTSI 1998-07-10 138.16 144.02 138.16 144.02
  714. RTSI 1998-07-13 147.56 157.21 147.56 157.2
  715. RTSI 1998-07-14 174.57 184.07 174.57 183.65
  716. RTSI 1998-07-15 178.82 190.56 178.82 190.56
  717. RTSI 1998-07-16 189.36 189.36 181.32 181.32
  718. RTSI 1998-07-17 187.21 193.35 187.21 193.35
  719. RTSI 1998-07-20 194.35 194.51 190.54 193.02
  720. RTSI 1998-07-21 187.34 188.75 183.95 183.95
  721. RTSI 1998-07-22 175.37 175.37 168.7 171.73
  722. RTSI 1998-07-23 167.78 167.78 159.86 159.86
  723. RTSI 1998-07-24 159.21 160.33 156.66 157.74
  724. RTSI 1998-07-27 153.76 153.76 143.46 143.46
  725. RTSI 1998-07-28 145.38 149.24 139.66 147.28
  726. RTSI 1998-07-29 147.16 150.77 147.16 147.96 10 149.3713
  727. RTSI 1998-07-30 150.26 153.23 150.17 150.17 13 151.4531
  728. RTSI 1998-07-31 155.49 156.27 149.65 149.65 15 153.1887
  729. RTSI 1998-08-03 146.6 146.6 144.86 145.64 13 145.7917
  730. RTSI 1998-08-04 145.12 148.74 145.12 147.21 15 147.393
  731. RTSI 1998-08-05 144.23 144.91 141.68 141.68 14 143.33
  732. RTSI 1998-08-06 142.34 142.58 135.88 135.88 13 140.3178
  733. RTSI 1998-08-07 133.44 133.44 128.86 132.86 14 130.9151
  734. RTSI 1998-08-10 128.26 128.26 120.91 120.91 13 126.1882
  735. RTSI 1998-08-11 115.34 115.34 106.58 109.9 15 109.6823
  736. RTSI 1998-08-12 115.12 115.12 108.19 108.19 13 111.4754
  737. RTSI 1998-08-13 97.38 101.17 95.42 101.17 13 97.9735
  738. RTSI 1998-08-14 105.21 116.55 105.21 115 13 110.5679
  739. RTSI 1998-08-17 111.06 117.41 108.85 109.43 11 113.624
  740. RTSI 1998-08-18 103.86 103.86 99.07 99.58 13 100.8828
  741. RTSI 1998-08-19 97.36 97.36 88.21 90.19 13 90.6862
  742. RTSI 1998-08-20 88.55 88.71 86.57 86.57 13 87.4759
  743. RTSI 1998-08-21 82.76 82.76 79.5 81.76 13 80.8915
  744. RTSI 1998-08-24 80.83 86.69 80.83 86.4 15 84.7362
  745. RTSI 1998-08-25 87.39 89.57 87.39 88.5 13 88.653
  746. RTSI 1998-08-26 82.87 82.87 76.26 76.26 13 79.9408
  747. RTSI 1998-08-27 72.78 73.68 63.2 63.2 13 69.1262
  748. RTSI 1998-08-28 62.87 68.96 61.15 66.77 13 64.6468
  749. RTSI 1998-08-31 66.31 66.31 64.26 65.61 13 65.4474
  750. RTSI 1998-09-01 63.01 66.75 62.93 65.66 13 64.2383
  751. RTSI 1998-09-02 66.63 66.64 65.29 65.63 13 65.8408
  752. RTSI 1998-09-03 64.09 64.09 61.43 61.43 16 62.7694
  753. RTSI 1998-09-04 60.79 63.13 59.99 63.13 17 62.0147
  754. RTSI 1998-09-07 65.96 66.28 63.28 63.28 14 65.2375
  755. RTSI 1998-09-08 62.85 63.31 62.12 62.61 13 62.9591
  756. RTSI 1998-09-09 62.56 62.68 61.61 61.63 13 61.9589
  757. RTSI 1998-09-10 61.85 67.11 61.85 64.6 15 64.3521
  758. RTSI 1998-09-11 61.14 63.32 61.14 62.31 13 62.829
  759. RTSI 1998-09-14 62.31 64.71 62.31 63.88 17 63.4793
  760. RTSI 1998-09-15 64.21 64.21 62.03 62.03 13 62.681
  761. RTSI 1998-09-16 62.83 62.83 58.86 58.86 13 61.0913
  762. RTSI 1998-09-17 58.86 58.86 51.7 51.7 13 54.7733
  763. RTSI 1998-09-18 52.8 52.8 50.12 50.12 14 51.5753
  764. RTSI 1998-09-21 50.51 50.51 47.81 47.81 13 49.1494
  765. RTSI 1998-09-22 49.16 49.65 48.13 49.65 14 49.0488
  766. RTSI 1998-09-23 50.08 50.21 47.65 47.65 13 49.5161
  767. RTSI 1998-09-24 48.8 48.8 48.31 48.31 13 48.6162
  768. RTSI 1998-09-25 48.31 48.31 47.08 47.08 14 47.3643
  769. RTSI 1998-09-28 47.08 47.65 46.24 46.24 18 46.6921
  770. RTSI 1998-09-29 46.24 46.44 45.86 45.86 13 46.1091
  771. RTSI 1998-09-30 45.82 45.82 43.81 43.81 13 44.5905
  772. RTSI 1998-10-01 43.81 43.81 41.13 41.18 13 41.9289
  773. RTSI 1998-10-02 41.2 41.2 37.74 38.81 16 38.7329
  774. RTSI 1998-10-05 38.81 38.81 37.91 38.53 13 38.4494
  775. RTSI 1998-10-06 38.53 41.05 38.33 41.05 14 40.0047
  776. RTSI 1998-10-07 41.72 43.48 41.72 42.94 9 43.1334
  777. RTSI 1998-10-08 42.78 43.05 41.35 41.35 14 42.2614
  778. RTSI 1998-10-09 41.34 42.69 41.34 42.55 15 42.3238
  779. RTSI 1998-10-12 43.19 44.98 43.19 44.75 17 44.5737
  780. RTSI 1998-10-13 46.28 47.85 46.28 47.67 14 47.2051
  781. RTSI 1998-10-14 48.1 51.89 48.1 51.89 15 50.6115
  782. RTSI 1998-10-15 58.97 60.25 58.25 58.73 15 59.0189
  783. RTSI 1998-10-16 64.57 64.57 55.32 55.32 14 58.7749
  784. RTSI 1998-10-19 56.15 56.76 55.48 55.91 13 56.1427
  785. RTSI 1998-10-20 55.45 56.68 55.21 56.68 15 55.7737
  786. RTSI 1998-10-21 57.78 61.94 57.78 61.94 16 59.693
  787. RTSI 1998-10-22 61.94 62.56 60.8 60.96 17 61.5363
  788. RTSI 1998-10-23 59.5 60.42 59.18 60.42 13 59.7232
  789. RTSI 1998-10-26 59.68 60.69 59.54 59.54 15 60.027
  790. RTSI 1998-10-27 56.75 57.32 56.57 56.89 13 56.9226
  791. RTSI 1998-10-28 54.59 54.59 53.13 53.54 13 53.5961
  792. RTSI 1998-10-29 53.7 56.54 53.7 55.39 13 55.3714
  793. RTSI 1998-10-30 56.7 57.54 56.45 57.54 14 56.7794
  794. RTSI 1998-11-02 57.3 58.57 57.3 58.38 14 58.1472
  795. RTSI 1998-11-03 58.59 59.36 58.59 59.36 13 59.0431
  796. RTSI 1998-11-04 60.1 62.08 60.1 61.07 13 61.4866
  797. RTSI 1998-11-05 63.03 63.18 60.38 60.38 13 62.3541
  798. RTSI 1998-11-06 60.94 61.13 60.35 61.13 20 60.8619
  799. RTSI 1998-11-10 61.21 61.21 60.23 60.67 14 60.7122
  800. RTSI 1998-11-11 60.91 60.91 60.57 60.76 14 60.7341
  801. RTSI 1998-11-12 61.04 61.89 60.53 60.53 16 61.0987
  802. RTSI 1998-11-13 60 60 59.32 59.32 16 59.5843
  803. RTSI 1998-11-16 59.35 59.55 58.85 59.55 13 59.1228
  804. RTSI 1998-11-17 59.88 60.02 59.85 60.02 13 59.9252
  805. RTSI 1998-11-18 60.38 60.38 59.48 59.76 13 59.8636
  806. RTSI 1998-11-19 60.19 60.19 60.03 60.04 13 60.0863
  807. RTSI 1998-11-20 60.6 63.36 60.49 63.36 16 62.3468
  808. RTSI 1998-11-23 68.85 71.13 68.64 70.13 13 69.8745
  809. RTSI 1998-11-24 72.81 73.8 70.66 70.85 13 72.0259
  810. RTSI 1998-11-25 68.23 70.01 68.23 69.15 13 69.2233
  811. RTSI 1998-11-26 69.23 72 69.23 72 13 70.9132
  812. RTSI 1998-11-27 72.17 72.2 71.57 71.57 13 72.034
  813. RTSI 1998-11-30 72.34 72.34 71.46 71.46 13 72.0492
  814. RTSI 1998-12-01 69.9 69.9 67.38 67.74 13 68.2679
  815. RTSI 1998-12-02 67.88 68.13 67.73 68.07 13 67.9552
  816. RTSI 1998-12-03 64.57 65.38 62.88 65.38 13 64.0787
  817. RTSI 1998-12-04 62.89 64 62.32 64 12 63.0315
  818. RTSI 1998-12-07 64 64.16 62.85 63.32 13 63.4528
  819. RTSI 1998-12-08 61.24 61.24 60.44 60.44 14 60.78
  820. RTSI 1998-12-09 59.07 59.32 58.6 58.71 13 58.9106
  821. RTSI 1998-12-10 60.12 61.9 60.12 60.95 13 61.1325
  822. RTSI 1998-12-11 60.41 60.41 58.48 58.67 13 59.2947
  823. RTSI 1998-12-15 58.96 59.35 58.74 58.79 14 58.9859
  824. RTSI 1998-12-16 59.68 60.95 59.68 60.95 13 60.2429
  825. RTSI 1998-12-17 61.62 61.62 60.42 60.42 13 60.7935
  826. RTSI 1998-12-18 59.62 59.62 58.66 59.24 16 59.1972
  827. RTSI 1998-12-21 59.21 60.3 59.21 60.25 13 59.789
  828. RTSI 1998-12-22 60.12 60.66 59.7 60.16 13 60.1839
  829. RTSI 1998-12-23 60.16 60.44 59.9 60.44 13 60.1288
  830. RTSI 1998-12-24 60.5 60.5 59.82 60.11 14 60.0121
  831. RTSI 1998-12-25 59.66 59.94 59.66 59.94 20 59.8581
  832. RTSI 1998-12-28 59.94 60.11 59.49 59.95 13 59.9752
  833. RTSI 1998-12-29 60.09 60.09 59.66 59.68 13 59.9337
  834. RTSI 1998-12-30 59.82 59.82 59.16 59.39 14 59.45
  835. RTSI 1998-12-31 59 59 58.93 58.93 6 58.939
  836. RTSI 1999-01-05 58.93 60.14 58.93 59.7 13 59.7298
  837. RTSI 1999-01-06 60.19 61.34 59.97 61.27 14 60.8444
  838. RTSI 1999-01-10 62.29 62.93 62.08 62.93
  839. RTSI 1999-01-11 62.36 62.39 61.35 61.35 14 61.8203
  840. RTSI 1999-01-12 60.72 60.72 60.06 60.17 15 60.2528
  841. RTSI 1999-01-13 60.1 60.11 55.64 55.64 13 57.9712
  842. RTSI 1999-01-14 57.16 57.16 56.56 56.94 13 56.8696
  843. RTSI 1999-01-15 55.88 55.93 54.99 55.4 13 55.5197
  844. RTSI 1999-01-18 55.88 55.88 55.48 55.71 13 55.6888
  845. RTSI 1999-01-19 55.79 56.1 55.44 56.1 13 55.8316
  846. RTSI 1999-01-20 56.21 56.99 56.21 56.99 13 56.6534
  847. RTSI 1999-01-21 57.32 58.43 57.32 57.59 15 57.7328
  848. RTSI 1999-01-22 57.57 57.57 55.68 55.68 13 56.7951
  849. RTSI 1999-01-25 55.68 55.89 55.31 55.6 13 55.6222
  850. RTSI 1999-01-26 55.57 55.61 55.51 55.55 13 55.5459
  851. RTSI 1999-01-27 55.42 55.42 55.03 55.03 13 55.1977
  852. RTSI 1999-01-28 54.75 54.75 54.18 54.49 13 54.4865
  853. RTSI 1999-01-29 55.13 55.21 55.04 55.12 12 55.1461
  854. RTSI 1999-02-01 55.29 55.29 55.07 55.09 15 55.1627
  855. RTSI 1999-02-02 55.22 55.22 55.04 55.14 13 55.097
  856. RTSI 1999-02-03 55.12 55.47 55.12 55.3 13 55.3442
  857. RTSI 1999-02-04 55.45 56.03 55.38 55.96 14 55.6336
  858. RTSI 1999-02-05 55.37 55.69 55.37 55.69 13 55.5713
  859. RTSI 1999-02-08 56.04 56.6 56.04 56.6 13 56.3727
  860. RTSI 1999-02-09 58.01 58.94 58.01 58.94 13 58.5214
  861. RTSI 1999-02-10 60.95 63.3 60.95 62.98 13 62.6252
  862. RTSI 1999-02-11 66.78 67.53 65.47 67.53 15 66.4662
  863. RTSI 1999-02-12 65.18 65.18 63.95 65.16 13 64.773
  864. RTSI 1999-02-15 64.43 64.55 63.76 64.01 13 64.1447
  865. RTSI 1999-02-16 64.36 65.76 64.33 65.6 13 65.0303
  866. RTSI 1999-02-17 65.21 66.9 65.21 65.79 16 66.5393
  867. RTSI 1999-02-18 65.66 66.83 65.66 66.52 15 66.4766
  868. RTSI 1999-02-19 67.97 70.88 67.97 70.22 13 69.5898
  869. RTSI 1999-02-22 74.61 76.99 74.53 75.4 16 75.5572
  870. RTSI 1999-02-23 75.97 75.97 73.93 73.93 16 74.6641
  871. RTSI 1999-02-24 72.98 75.5 72.98 75.5 19 74.0155
  872. RTSI 1999-02-25 76.43 76.63 71.36 71.36 14 74.7702
  873. RTSI 1999-02-26 70.8 70.8 68.89 70.03 13 69.7359
  874. RTSI 1999-03-01 72.04 73.69 71.76 73.5 13 72.6705
  875. RTSI 1999-03-02 75.08 76.07 75.08 76.07 13 75.673
  876. RTSI 1999-03-03 75.05 75.05 73.1 73.33 13 73.8513
  877. RTSI 1999-03-04 72.59 72.89 70.93 70.93 13 72.1786
  878. RTSI 1999-03-05 72.5 72.64 71.83 72.61 13 72.1648
  879. RTSI 1999-03-09 72.85 73.92 72.85 73.71 14 73.5253
  880. RTSI 1999-03-10 74.06 76.52 73.77 76.52 13 74.6898
  881. RTSI 1999-03-11 81.08 82.3 81.08 82.24 15 81.6065
  882. RTSI 1999-03-12 84.1 84.1 81.66 82.98 13 82.4679
  883. RTSI 1999-03-15 82.45 83.84 82.31 83.84 14 83.0568
  884. RTSI 1999-03-16 84.16 86.63 84.16 86.63 13 85.8589
  885. RTSI 1999-03-17 87 91.11 87 90.02 13 89.6785
  886. RTSI 1999-03-18 90.65 90.65 84.53 84.53 13 85.8945
  887. RTSI 1999-03-19 85.48 85.7 84.54 85.7 13 85.1783
  888. RTSI 1999-03-22 84.54 84.54 81.81 81.98 13 82.9631
  889. RTSI 1999-03-23 79.56 80.96 79.4 80.96 13 80.0565
  890. RTSI 1999-03-24 74.86 76.82 74.86 76.82 14 75.8373
  891. RTSI 1999-03-25 78.27 80.92 78.12 80.65 15 79.9168
  892. RTSI 1999-03-26 83.71 83.71 79.94 79.94 13 81.6275
  893. RTSI 1999-03-29 80.03 80.03 78.82 79.85 14 79.546
  894. RTSI 1999-03-30 81.18 81.78 80.82 81.18 13 81.2517
  895. RTSI 1999-03-31 79.98 80.36 79.54 80.36 13 79.8997
  896. RTSI 1999-04-01 79.98 79.98 78.7 78.7 9 79.4964
  897. RTSI 1999-04-02 78.51 79.31 78.03 79.31 13 78.5716
  898. RTSI 1999-04-05 79.37 79.61 79.23 79.24 13 79.406
  899. RTSI 1999-04-06 78.72 78.72 75.51 75.51 13 76.8065
  900. RTSI 1999-04-07 75.68 75.68 71.9 72.98 10 73.2121
  901. RTSI 1999-04-08 72.37 72.37 70.56 70.9 13 71.2061
  902. RTSI 1999-04-09 69.87 69.87 66.63 66.88 12 67.6684
  903. RTSI 1999-04-12 66.38 69.05 66.38 68.59 18 68.2604
  904. RTSI 1999-04-13 70.11 70.98 69.15 69.15 13 70.0797
  905. RTSI 1999-04-14 70.03 73.57 70.03 73.57 13 72.0024
  906. RTSI 1999-04-15 75.47 76.97 75.47 75.68 12 76.2393
  907. RTSI 1999-04-16 77.21 79.59 77.21 79.59 12 77.8548
  908. RTSI 1999-04-19 82.07 82.43 80.48 81.1 15 81.5536
  909. RTSI 1999-04-20 79.75 79.75 76.51 76.58 13 77.7554
  910. RTSI 1999-04-21 75.22 77.45 75.22 76.91 14 76.6982
  911. RTSI 1999-04-22 78.27 80.82 78.27 80.33 12 79.7014
  912. RTSI 1999-04-23 83.36 83.36 82.23 82.83 13 82.7216
  913. RTSI 1999-04-26 82.84 83.92 82.84 83.92 15 83.3775
  914. RTSI 1999-04-27 84.71 85.32 83.72 83.72 14 84.7407
  915. RTSI 1999-04-28 82.82 82.82 80.95 81.47 14 81.8828
  916. RTSI 1999-04-29 83.28 87.16 83.28 87.16 14 84.9925
  917. RTSI 1999-04-30 88.72 92.25 88.72 91.83 14 90.684
  918. RTSI 1999-05-05 104.54 104.65 100.11 102.69 16 100.3174
  919. RTSI 1999-05-06 102.67 104.68 101.98 104.67 14 103.3696
  920. RTSI 1999-05-07 103.91 104.37 100.84 100.97 14 102.3598
  921. RTSI 1999-05-11 99.77 99.77 96.26 97.11 15 97.323
  922. RTSI 1999-05-12 89.23 89.23 80.12 81.39 14 84.1245
  923. RTSI 1999-05-13 78.91 83.58 77.7 83.58 14 79.9229
  924. RTSI 1999-05-14 84.81 84.81 82.58 82.58 14 83.358
  925. RTSI 1999-05-17 91.24 94.22 91.24 92.13 13 92.0503
  926. RTSI 1999-05-18 94.9 99.15 94.9 99.15 14 96.2922
  927. RTSI 1999-05-19 99.44 100.59 98.23 98.23 17 99.0036
  928. RTSI 1999-05-20 95.57 98.49 94.69 98.49 14 95.9951
  929. RTSI 1999-05-21 96.59 98.4 96.59 98.16 15 97.6632
  930. RTSI 1999-05-24 100.76 101.62 100.76 101.6 15 100.7952
  931. RTSI 1999-05-25 98.85 99.24 97.14 98.62 15 98.6119
  932. RTSI 1999-05-26 96.98 99.9 96.98 99.9 17 98.9963
  933. RTSI 1999-05-27 102.74 103.01 100.32 100.32 15 101.3591
  934. RTSI 1999-05-28 98.64 99.1 97.83 99.1 14 98.7234
  935. RTSI 1999-05-31 96.25 97.64 96.25 97.64 14 97.2874
  936. RTSI 1999-06-01 98.26 98.26 96.76 96.76 14 97.5352
  937. RTSI 1999-06-02 96.45 96.45 93.91 94.18 14 94.9134
  938. RTSI 1999-06-03 93.83 99.7 93.83 99.7 14 96.3971
  939. RTSI 1999-06-04 100.84 100.84 99.64 100.27 14 100.0642
  940. RTSI 1999-06-07 100.6 103.53 100.6 102.72 14 102.2725
  941. RTSI 1999-06-08 104.4 107.03 104.04 106.4 13 105.6367
  942. RTSI 1999-06-09 105.88 108.1 105.88 107.47 14 107.2866
  943. RTSI 1999-06-10 111.31 112.21 109.79 110.66 14 110.9727
  944. RTSI 1999-06-11 111.07 114.37 111.07 113.86 15 112.9341
  945. RTSI 1999-06-15 116.05 116.05 112.68 112.77 14 113.7766
  946. RTSI 1999-06-16 112.85 117.72 112.85 117.72 15 114.8533
  947. RTSI 1999-06-17 119.83 119.83 117.41 117.57 14 118.2119
  948. RTSI 1999-06-18 116.97 121.13 116.58 121.13 14 118.6401
  949. RTSI 1999-06-21 124.07 129.28 123.79 129.28 14 125.8662
  950. RTSI 1999-06-22 129.67 132.8 128.73 129.83 14 130.7053
  951. RTSI 1999-06-23 128.37 128.92 125.5 125.5 14 127.5682
  952. RTSI 1999-06-24 126.18 127.65 125.98 126.12 14 126.4936
  953. RTSI 1999-06-25 125.78 125.78 122.4 123.06 14 123.4998
  954. RTSI 1999-06-28 124.54 124.56 122.73 122.8 14 123.5712
  955. RTSI 1999-06-29 123.5 124.88 123.5 123.9 15 123.9982
  956. RTSI 1999-06-30 125.45 126.74 125.35 125.65 17 125.8062
  957. RTSI 1999-07-01 129.66 131.48 129.54 131.48 15 130.0073
  958. RTSI 1999-07-02 133.69 133.69 132.28 133.67 14 132.9589
  959. RTSI 1999-07-05 135.46 139.58 135.46 139.03 14 138.0641
  960. RTSI 1999-07-06 142.76 147.31 142.76 146.61 14 145.7348
  961. RTSI 1999-07-07 146.7 146.7 142.49 144.27 14 144.1869
  962. RTSI 1999-07-08 147.26 148.14 146.19 147.37 14 146.8763
  963. RTSI 1999-07-09 145.4 145.4 144 144 14 144.9634
  964. RTSI 1999-07-12 145.37 145.37 141.92 141.92 14 143.5271
  965. RTSI 1999-07-13 141.38 141.38 137.26 137.26 14 138.907
  966. RTSI 1999-07-14 138.04 141.31 137.56 141.31 15 139.4809
  967. RTSI 1999-07-15 138.89 139.13 138.08 139.13 14 138.7107
  968. RTSI 1999-07-16 137.98 138.77 137.62 137.83 14 138.1445
  969. RTSI 1999-07-19 135.8 135.8 133.65 133.65 14 134.5385
  970. RTSI 1999-07-20 132.13 132.16 130.67 130.67 14 131.6574
  971. RTSI 1999-07-21 126.64 127.43 126.23 127.13 15 127.1234
  972. RTSI 1999-07-22 129.64 132.11 128.58 128.85 16 129.9566
  973. RTSI 1999-07-23 126.87 127.95 126.69 127.34 15 127.587
  974. RTSI 1999-07-26 127.66 129.52 126.64 126.64 14 128.1335
  975. RTSI 1999-07-27 125.93 126 124.98 125.18 14 125.6205
  976. RTSI 1999-07-28 124.94 124.94 123.32 123.66 14 124.0907
  977. RTSI 1999-07-29 123.1 123.1 114.54 114.54 14 119.5677
  978. RTSI 1999-07-30 114.53 117.02 114.02 116.49 16 115.772
  979. RTSI 1999-08-02 117.88 118.5 115.58 115.77 15 117.0747
  980. RTSI 1999-08-03 116.07 116.07 113.35 114.47 14 114.7652
  981. RTSI 1999-08-04 110.93 110.93 104.95 105.46 14 108.1983
  982. RTSI 1999-08-05 105.33 105.33 98.58 101.34 22 102.305
  983. RTSI 1999-08-06 103.75 106.08 103.15 103.15 14 104.2962
  984. RTSI 1999-08-09 91.59 101.72 91.59 101.72 14 95.701
  985. RTSI 1999-08-10 106.15 106.15 101.96 102.42 14 103.7383
  986. RTSI 1999-08-11 101.22 102.78 101.22 102.78 14 102.2496
  987. RTSI 1999-08-12 105.33 105.8 104.54 104.87 14 104.9436
  988. RTSI 1999-08-13 103.3 103.3 101.35 103.11 15 102.3925
  989. RTSI 1999-08-16 103.04 104.31 102.67 103.96 16 103.4543
  990. RTSI 1999-08-17 104.56 104.59 103.69 104.59 14 104.3472
  991. RTSI 1999-08-18 104.51 105.54 104.34 104.87 14 105.0292
  992. RTSI 1999-08-19 105.64 106.66 105.64 105.83 14 106.006
  993. RTSI 1999-08-20 106.54 109.09 106.53 109.09 6 106.4183
  994. RTSI 1999-08-23 113.11 116.85 113.11 116.85 15 114.0389
  995. RTSI 1999-08-24 117.77 117.77 115.38 115.75 14 116.0414
  996. RTSI 1999-08-25 115.86 116.3 115.44 115.44 14 115.844
  997. RTSI 1999-08-26 113.91 113.91 110.68 111.12 15 112.0891
  998. RTSI 1999-08-27 108.34 109.31 107.73 107.73 14 108.9386
  999. RTSI 1999-08-30 106.24 106.61 103.48 103.8 14 104.7808
  1000. RTSI 1999-08-31 101.78 102.5 100.82 102.5 14 101.9949
  1001. RTSI 1999-09-01 102.57 103.73 102.57 102.95 15 103.1192
  1002. RTSI 1999-09-02 104.72 104.84 101.6 101.6 14 103.5379
  1003. RTSI 1999-09-03 101.8 104.13 101.8 104.13 14 102.334
  1004. RTSI 1999-09-06 104.16 104.91 104.15 104.91 15 104.4964
  1005. RTSI 1999-09-07 105.38 105.62 104.69 104.69 14 105.2293
  1006. RTSI 1999-09-08 104.01 104.01 101.62 101.65 14 103.0395
  1007. RTSI 1999-09-09 98.84 101.17 98.44 101.17 14 99.95
  1008. RTSI 1999-09-10 104.39 104.83 103.08 103.84 14 103.5866
  1009. RTSI 1999-09-13 103.64 103.64 97.13 97.13 16 99.5572
  1010. RTSI 1999-09-14 98.7 98.94 95.41 95.41 16 97.909
  1011. RTSI 1999-09-15 94.68 95.22 90.37 92.77 14 92.7108
  1012. RTSI 1999-09-16 90.08 91.24 87.53 87.53 14 90.0996
  1013. RTSI 1999-09-17 82.43 84.58 81.73 84.58 14 83.0082
  1014. RTSI 1999-09-20 85.7 85.7 80.54 80.54 14 83.845
  1015. RTSI 1999-09-21 79.23 79.23 76.15 76.15 14 77.8864
  1016. RTSI 1999-09-22 74.1 80.14 74.1 80.14 18 77.9006
  1017. RTSI 1999-09-23 81.33 84.94 81.33 84.94 14 83.3994
  1018. RTSI 1999-09-24 83.14 84.42 83.14 84.2 14 83.7874
  1019. RTSI 1999-09-27 84.22 87.67 84.22 87.67 12 85.6064
  1020. RTSI 1999-09-28 88.47 88.47 86.51 86.51 14 87.3556
  1021. RTSI 1999-09-29 85.56 86.07 85.15 85.15 14 85.5774
  1022. RTSI 1999-09-30 84.51 84.51 81.71 83.12 14 82.9844
  1023. RTSI 1999-10-01 83.59 85.1 83.59 84.5 14 84.0703
  1024. RTSI 1999-10-04 84.78 86.65 84.78 86.65 14 85.8812
  1025. RTSI 1999-10-05 87.66 88.42 87.23 88.42 14 87.616
  1026. RTSI 1999-10-06 88.75 88.75 88.16 88.16 14 88.4213
  1027. RTSI 1999-10-07 88.24 89.34 87.85 89.34 16 88.3244
  1028. RTSI 1999-10-08 91.16 93.84 91.16 93.31 14 92.8801
  1029. RTSI 1999-10-11 94.58 97.19 94.58 97.19 14 96.1498
  1030. RTSI 1999-10-12 99.65 99.65 96.25 96.25 16 97.9298
  1031. RTSI 1999-10-13 94.17 96.09 94.17 96.03 15 95.6362
  1032. RTSI 1999-10-14 97.14 100.54 97.14 100.31 15 99.3356
  1033. RTSI 1999-10-15 99.22 99.22 94.99 95.1 14 97.0922
  1034. RTSI 1999-10-18 94.47 94.76 92.97 94.19 14 94.0278
  1035. RTSI 1999-10-19 95.85 96.46 94.71 96.46 16 95.7097
  1036. RTSI 1999-10-20 96.11 98.39 96.11 98.39 14 97.0788
  1037. RTSI 1999-10-21 98.96 98.96 95.85 95.85 17 97.8619
  1038. RTSI 1999-10-22 96.83 98.2 96.83 98.2 14 97.2563
  1039. RTSI 1999-10-25 99.68 99.68 97.04 97.11 15 98.1719
  1040. RTSI 1999-10-26 97.24 98.42 97.24 97.93 15 97.8495
  1041. RTSI 1999-10-27 96.35 97.08 96.17 97.02 14 96.837
  1042. RTSI 1999-10-28 97.09 97.63 96.77 97.63 14 97.0387
  1043. RTSI 1999-10-29 97.86 98.11 97.59 97.8 14 97.8915
  1044. RTSI 1999-11-01 97.82 97.89 97.25 97.25 14 97.6094
  1045. RTSI 1999-11-02 97.23 97.82 97.11 97.82 14 97.4665
  1046. RTSI 1999-11-03 96.94 96.94 95.5 95.5 14 96.3266
  1047. RTSI 1999-11-04 95.33 96.48 94.93 96.48 15 95.5512
  1048. RTSI 1999-11-05 98.15 99.83 97.76 99.83 14 98.3122
  1049. RTSI 1999-11-09 102.16 106.22 102.16 106.01 14 104.3609
  1050. RTSI 1999-11-10 108.45 111.07 108.45 110.98 15 109.7982
  1051. RTSI 1999-11-11 115.38 115.86 112.51 113.03 14 113.9433
  1052. RTSI 1999-11-12 111.68 112.45 110.82 111.56 14 111.6902
  1053. RTSI 1999-11-15 112.92 114.7 112.8 112.87 14 113.2755
  1054. RTSI 1999-11-16 113.55 115.32 113.26 115.32 14 114.0251
  1055. RTSI 1999-11-17 116.39 117.71 116.08 116.08 14 116.7878
  1056. RTSI 1999-11-18 115.02 115.02 113.44 113.9 14 114.3174
  1057. RTSI 1999-11-19 115.64 118.77 115.64 118.26 15 116.9409
  1058. RTSI 1999-11-22 121.33 121.74 120.77 120.92 15 121.1162
  1059. RTSI 1999-11-23 123.31 124.99 123.31 124.91 15 124.008
  1060. RTSI 1999-11-24 122.76 122.76 119.5 119.5 15 121.5067
  1061. RTSI 1999-11-25 119.7 120.06 117.79 120.06 15 118.7177
  1062. RTSI 1999-11-26 121.7 121.7 119.74 119.75 14 120.5591
  1063. RTSI 1999-11-29 118.06 118.79 116.64 116.64 16 118.3103
  1064. RTSI 1999-11-30 114.72 114.72 112.36 112.36 17 113.4264
  1065. RTSI 1999-12-01 112.62 113.41 112.05 113.41 14 112.4557
  1066. RTSI 1999-12-02 114.57 115.55 114.41 114.75 14 114.9103
  1067. RTSI 1999-12-03 116.3 118.17 116.3 118.17 15 116.9351
  1068. RTSI 1999-12-06 118.76 118.84 117.86 118.15 15 118.4644
  1069. RTSI 1999-12-07 117.3 117.3 112.92 113.14 14 114.686
  1070. RTSI 1999-12-08 110.04 110.45 107.69 110.45 14 109.4784
  1071. RTSI 1999-12-09 110.94 110.94 109.33 110.36 14 110.1104
  1072. RTSI 1999-12-10 107.17 108.14 106.91 107.57 14 107.824
  1073. RTSI 1999-12-14 105.98 109.03 105.98 109.03 14 107.118
  1074. RTSI 1999-12-15 114.16 118.03 114.16 118.03 14 116.0143
  1075. RTSI 1999-12-16 122.05 122.05 118.41 118.46 15 119.5828
  1076. RTSI 1999-12-17 119.22 120.98 119.22 120.21 15 119.8204
  1077. RTSI 1999-12-20 127.76 132.26 127.76 132.17 14 130.066
  1078. RTSI 1999-12-21 135.66 146.43 135.66 142.67 14 141.2345
  1079. RTSI 1999-12-22 152.25 152.52 146.06 146.06 14 148.7806
  1080. RTSI 1999-12-23 143.2 147.29 143.2 147.29 15 145.3912
  1081. RTSI 1999-12-24 146.27 150.78 146.27 150.71 14 148.7462
  1082. RTSI 1999-12-27 153.11 156.61 152.35 156.61 14 153.279
  1083. RTSI 1999-12-28 156.76 156.76 151.73 151.73 14 153.7032
  1084. RTSI 1999-12-29 151.23 151.69 147.28 147.28 14 150.5391
  1085. RTSI 1999-12-30 145.78 150.01 145.78 150.01 14 147.9532
  1086. RTSI 1999-12-31 150.25 175.26 150.25 175.26 5 158.55
  1087. RTSI 2000-01-05 168.56 179.52 167.03 179.01 14 174.5313
  1088. RTSI 2000-01-06 180.28 186.75 180.28 185.52 14 184.2857
  1089. RTSI 2000-01-10 194.87 194.87 187.88 192.25 16 190.2445
  1090. RTSI 2000-01-11 186.78 186.78 180.46 182.33 17 182.4794
  1091. RTSI 2000-01-12 176.73 189.2 175.8 189.2 23 181.8823
  1092. RTSI 2000-01-13 187.82 195.87 187.82 195.86 19 192.3217
  1093. RTSI 2000-01-14 200.32 204.62 199.81 202.71 19 201.3681
  1094. RTSI 2000-01-17 203.17 203.17 197.91 197.91 14 200.5293
  1095. RTSI 2000-01-18 194.52 199.76 194.52 194.58 14 197.3061
  1096. RTSI 2000-01-19 188.9 188.9 183.47 183.63 16 186.0946
  1097. RTSI 2000-01-20 187.18 192.16 187.18 192.16 14 189.597
  1098. RTSI 2000-01-21 197.03 202.94 197.03 202.14 16 198.4398
  1099. RTSI 2000-01-24 199.12 199.12 194.51 194.51 14 196.68
  1100. RTSI 2000-01-25 188.16 188.16 181.68 183.76 14 184.9288
  1101. RTSI 2000-01-26 179.6 182.51 179.16 182.3 15 181.0953
  1102. RTSI 2000-01-27 185.2 188.47 185.14 188.47 14 185.7026
  1103. RTSI 2000-01-28 189.25 189.25 181.84 181.84 14 185.7287
  1104. RTSI 2000-01-31 176.53 176.72 172.31 172.31 14 175.1953
  1105. RTSI 2000-02-01 174.03 176.98 171.29 171.29 14 174.5746
  1106. RTSI 2000-02-02 171.74 173.71 168.92 168.92 13 171.8609
  1107. RTSI 2000-02-03 169.69 174.87 169.69 173.23 14 172.6776
  1108. RTSI 2000-02-04 175.68 178.77 175.68 178.39 14 177.4855
  1109. RTSI 2000-02-07 180.93 180.93 178.13 178.13 14 179.3803
  1110. RTSI 2000-02-08 178.93 186.25 178.93 186.25 15 182.646
  1111. RTSI 2000-02-09 194.08 196.64 193.24 193.24 14 194.1532
  1112. RTSI 2000-02-10 191.09 191.54 188.92 189.33 14 190.3355
  1113. RTSI 2000-02-11 190.64 190.64 187.13 187.61 15 188.4165
  1114. RTSI 2000-02-14 194.14 194.14 187.29 187.29 14 190.6123
  1115. RTSI 2000-02-15 184.55 184.55 179.18 179.18 15 182.1685
  1116. RTSI 2000-02-16 180.49 182.05 180.22 180.26 14 180.9638
  1117. RTSI 2000-02-17 179.38 182.26 178.31 182.26 14 179.4106
  1118. RTSI 2000-02-18 180.59 181.59 179.82 179.82 14 181.187
  1119. RTSI 2000-02-21 175.17 177.08 175.17 176.63 14 176.6696
  1120. RTSI 2000-02-22 178.16 179.18 178.16 178.37 16 178.583
  1121. RTSI 2000-02-23 179.02 182.23 179.02 181.13 14 180.832
  1122. RTSI 2000-02-24 182.4 185.52 182.4 182.88 13 183.8095
  1123. RTSI 2000-02-25 179.69 179.69 174.06 174.21 14 176.5106
  1124. RTSI 2000-02-28 172.13 172.24 164.32 164.32 14 168.6334
  1125. RTSI 2000-02-29 167.58 170.93 167.08 170.93 14 168.6769
  1126. RTSI 2000-03-01 175.35 180.47 175.35 180.47 14 177.1689
  1127. RTSI 2000-03-02 183.15 184.96 180.28 184.8 14 182.5158
  1128. RTSI 2000-03-03 184.81 189.93 184.81 189.93 14 186.8593
  1129. RTSI 2000-03-06 191.97 193.63 190.87 190.87 14 192.5344
  1130. RTSI 2000-03-07 187.95 197.33 187.95 197.33 14 192.7124
  1131. RTSI 2000-03-09 208.07 213.7 208.07 211.25 14 210.2673
  1132. RTSI 2000-03-10 214.21 224.82 213.65 224.82 15 216.6742
  1133. RTSI 2000-03-13 219.38 223.36 209.67 209.67 15 217.8504
  1134. RTSI 2000-03-14 218.51 223.07 218.51 223.07 15 220.2952
  1135. RTSI 2000-03-15 221.74 223.41 218.64 222.4 14 221.329
  1136. RTSI 2000-03-16 223.96 223.96 221.08 222.48 15 221.9736
  1137. RTSI 2000-03-17 226.23 226.23 218.88 218.88 14 223.1636
  1138. RTSI 2000-03-20 217.72 218.02 215.25 215.85 14 217.0732
  1139. RTSI 2000-03-21 212.82 214.16 212.57 212.57 14 213.4553
  1140. RTSI 2000-03-22 215.42 222.55 215.42 222.4 19 220.0934
  1141. RTSI 2000-03-23 232.38 237.24 231.65 231.65 14 233.6036
  1142. RTSI 2000-03-24 239.5 243.92 238.23 243.92 18 235.3743
  1143. RTSI 2000-03-27 246.05 255.89 239.86 239.86 14 248.3676
  1144. RTSI 2000-03-28 233.21 235.99 229.88 229.88 14 233.5341
  1145. RTSI 2000-03-29 227.7 232.45 227.7 232.45 14 230.4509
  1146. RTSI 2000-03-30 230.36 230.36 223.27 223.92 14 226.4954
  1147. RTSI 2000-03-31 220.94 231.88 220.94 231.88 14 225.9456
  1148. RTSI 2000-04-03 232.48 232.48 225.93 226.22 14 228.4339
  1149. RTSI 2000-04-04 225.62 229.36 225.62 228.17 15 228.2157
  1150. RTSI 2000-04-05 223.1 223.1 212.94 214.59 14 218.201
  1151. RTSI 2000-04-06 218.97 222.5 218.88 222.43 14 220.1454
  1152. RTSI 2000-04-07 219.15 221.27 218.31 221.27 15 220.1692
  1153. RTSI 2000-04-10 222.01 229.14 222.01 229.14 14 225.5819
  1154. RTSI 2000-04-11 223.52 225.3 222.32 222.32 14 224.3065
  1155. RTSI 2000-04-12 224.13 225.51 224.07 224.92 14 224.6287
  1156. RTSI 2000-04-13 222.21 223.22 221.96 222.04 14 222.8138
  1157. RTSI 2000-04-14 221.88 226.47 220.67 220.67 14 223.8537
  1158. RTSI 2000-04-17 204.75 205.99 203.38 203.38 14 205.5794
  1159. RTSI 2000-04-18 210.14 210.14 202.25 202.95 14 204.5594
  1160. RTSI 2000-04-19 209.09 209.09 203.62 204.63 14 205.8612
  1161. RTSI 2000-04-20 205.3 208.73 205.3 208.73 15 206.6988
  1162. RTSI 2000-04-21 212.6 213.29 211.85 213.29 14 212.3691
  1163. RTSI 2000-04-24 210.01 210.01 206.19 206.19 16 208.4373
  1164. RTSI 2000-04-25 211.16 213.05 211.16 213.05 14 211.7676
  1165. RTSI 2000-04-26 218.34 222.58 218.34 221.17 18 220.703
  1166. RTSI 2000-04-27 223.7 224.78 218 218 15 222.417
  1167. RTSI 2000-04-28 225.12 226.87 223.82 226.87 14 224.8697
  1168. RTSI 2000-05-03 228.73 228.92 227.46 227.46 14 228.1304
  1169. RTSI 2000-05-04 225.75 226.69 225.38 225.38 14 226.2586
  1170. RTSI 2000-05-05 226.45 227.48 225.22 225.38 14 226.4362
  1171. RTSI 2000-05-06 227.6 229.35 227.6 228.97 14 228.5662
  1172. RTSI 2000-05-10 230.29 230.43 227.15 227.15 13 229.153
  1173. RTSI 2000-05-11 222.22 223.31 221.07 222.93 15 222.6156
  1174. RTSI 2000-05-12 221.68 221.68 218.02 219.52 14 219.4513
  1175. RTSI 2000-05-15 216.63 216.9 213.82 215.27 14 215.8313
  1176. RTSI 2000-05-16 216.62 220.96 216.62 220.01 15 218.3839
  1177. RTSI 2000-05-17 217.85 217.85 209.8 209.8 14 213.7719
  1178. RTSI 2000-05-18 203.38 207.21 203.38 204.62 14 205.2009
  1179. RTSI 2000-05-19 201.55 201.55 188.25 190.5 14 194.1331
  1180. RTSI 2000-05-22 185.22 187.97 184.78 184.78 15 186.9281
  1181. RTSI 2000-05-23 181.74 182.39 171.27 171.82 16 176.9858
  1182. RTSI 2000-05-24 159.56 167.05 156.56 167.05 15 163.2797
  1183. RTSI 2000-05-25 174.6 178.27 174.6 177.59 14 176.3562
  1184. RTSI 2000-05-26 177.14 187.65 177.14 185.53 14 182.2105
  1185. RTSI 2000-05-29 188.82 190.41 183.7 184.11 14 186.7385
  1186. RTSI 2000-05-30 184.21 189.2 184.21 188.58 15 186.6222
  1187. RTSI 2000-05-31 191.63 191.63 188.95 190.21 14 190.0378
  1188. RTSI 2000-06-01 192.41 194.96 192.41 194.75 15 193.7407
  1189. RTSI 2000-06-02 194.62 202.25 193.59 202.25 14 195.7075
  1190. RTSI 2000-06-05 208.32 208.32 200.95 200.95 15 203.7688
  1191. RTSI 2000-06-06 199.11 201.97 194.8 194.8 15 199.5801
  1192. RTSI 2000-06-07 191.23 193.92 188.15 193.92 14 191.0361
  1193. RTSI 2000-06-08 198.81 200.78 198.63 199.64 14 199.191
  1194. RTSI 2000-06-09 199.61 201.08 197.71 200.21 15 199.2327
  1195. RTSI 2000-06-12 200.2115 200.2115 200.1251 200.1251 14 200.1313
  1196. RTSI 2000-06-13 197.89 197.95 195.31 195.31 14 197.3915
  1197. RTSI 2000-06-14 190.9 192.11 188.25 191.25 14 190.6282
  1198. RTSI 2000-06-15 192.43 194.87 192.43 193.17 14 193.3891
  1199. RTSI 2000-06-16 193.82 196.52 193.82 194.63 14 195.3561
  1200. RTSI 2000-06-19 193.45 196.18 190.58 190.58 14 192.5648
  1201. RTSI 2000-06-20 192.2 192.2 184.13 184.13 14 188.902
  1202. RTSI 2000-06-21 179.88 179.88 177.05 179.3 16 178.9629
  1203. RTSI 2000-06-22 179.09 180.9 178.11 180.9 14 179.0789
  1204. RTSI 2000-06-23 178.78 182.89 178.78 182.86 14 181.2817
  1205. RTSI 2000-06-26 181.28 181.28 179.53 180.08 14 180.3528
  1206. RTSI 2000-06-27 179.79 179.79 172.68 172.68 14 176.7481
  1207. RTSI 2000-06-28 168.5 173.37 168.5 170.17 14 171.6676
  1208. RTSI 2000-06-29 168.82 168.82 162.69 163.02 14 164.9971
  1209. RTSI 2000-06-30 166.28 171.51 166.28 171.4 14 169.3563
  1210. RTSI 2000-07-03 172.89 176.38 171.65 176.38 14 173.3819
  1211. RTSI 2000-07-04 179.74 181.74 178.66 178.66 14 180.4502
  1212. RTSI 2000-07-05 179.52 179.52 175.98 175.98 14 178.2115
  1213. RTSI 2000-07-06 176.19 182.66 176.19 182.66 14 178.7708
  1214. RTSI 2000-07-07 185.34 186.49 184.96 184.96 14 185.372
  1215. RTSI 2000-07-10 185.18 187.76 185.06 185.06 14 186.6
  1216. RTSI 2000-07-11 183.12 183.12 177.75 180.48 14 180.093
  1217. RTSI 2000-07-12 183.1 185.52 180.84 185.52 14 182.7164
  1218. RTSI 2000-07-13 189.02 189.02 186.48 187.7 16 187.3218
  1219. RTSI 2000-07-14 184.82 188.57 184.17 188.32 14 186.2925
  1220. RTSI 2000-07-17 189.49 192.31 189.28 189.28 14 190.7356
  1221. RTSI 2000-07-18 188.66 189.39 187.67 187.67 14 188.5065
  1222. RTSI 2000-07-19 189.1 189.64 187.48 187.63 14 188.7134
  1223. RTSI 2000-07-20 187.4 189.79 187.4 189.34 14 188.6223
  1224. RTSI 2000-07-21 190.18 191.61 189.52 189.52 14 190.4951
  1225. RTSI 2000-07-24 188.49 189.63 188.2 189.63 14 188.9509
  1226. RTSI 2000-07-25 188.59 188.59 187.82 188.26 14 188.2384
  1227. RTSI 2000-07-26 188.4 188.4 185.99 187.47 14 187.0352
  1228. RTSI 2000-07-27 185.79 187.63 184.8 187.63 14 186.5763
  1229. RTSI 2000-07-28 188.72 191.3 188.72 191.3 14 190.167
  1230. RTSI 2000-07-31 191.04 194.09 191.04 194.09 15 191.8045
  1231. RTSI 2000-08-01 198.85 200.37 198.85 200.3 14 199.5355
  1232. RTSI 2000-08-02 202.04 205 201.59 202.69 14 203.2083
  1233. RTSI 2000-08-03 207.63 207.63 202.81 202.99 14 204.8643
  1234. RTSI 2000-08-04 206.3 210.64 206.3 210.64 14 208.3089
  1235. RTSI 2000-08-07 215.52 215.52 211.68 211.89 15 212.9282
  1236. RTSI 2000-08-08 209.88 212.99 207.92 212.99 14 209.7554
  1237. RTSI 2000-08-09 211.23 217.38 211.23 217.38 14 214.646
  1238. RTSI 2000-08-10 216 217.32 214.99 216.26 14 216.1456
  1239. RTSI 2000-08-11 218.91 223.64 218.91 222.89 14 221.9597
  1240. RTSI 2000-08-14 224.95 229.09 224.95 228.89 14 227.497
  1241. RTSI 2000-08-15 229.74 232.05 227.58 232.05 14 228.9463
  1242. RTSI 2000-08-16 231.63 231.63 228.47 228.47 14 229.783
  1243. RTSI 2000-08-17 227.3 227.3 224.15 224.57 14 225.6966
  1244. RTSI 2000-08-18 227.12 227.12 223.81 223.81 14 225.4322
  1245. RTSI 2000-08-21 222.21 222.59 221.36 222.59 14 222.1402
  1246. RTSI 2000-08-22 223.32 227.69 223.32 227.69 14 224.9067
  1247. RTSI 2000-08-23 228.84 229.28 227.62 227.97 14 228.5219
  1248. RTSI 2000-08-24 230.61 238.06 230.61 238.06 14 234.0199
  1249. RTSI 2000-08-25 240.71 242.86 240.37 240.66 14 241.1769
  1250. RTSI 2000-08-28 239.21 240.46 239.03 239.33 14 239.545
  1251. RTSI 2000-08-29 241.9 245.99 241.9 245.49 14 244.4576
  1252. RTSI 2000-08-30 244.03 244.55 240.01 240.01 14 243.1907
  1253. RTSI 2000-08-31 240.88 241.57 239.26 239.99 14 240.5469
  1254. RTSI 2000-09-01 240.6 240.6 237.13 237.15 14 238.6132
  1255. RTSI 2000-09-04 237.08 237.08 233.25 236.74 16 235.3544
  1256. RTSI 2000-09-05 238.71 240.44 237.77 237.77 14 239.1278
  1257. RTSI 2000-09-06 237.56 239.2 237.56 237.85 16 238.274
  1258. RTSI 2000-09-07 236.31 236.42 232.97 232.97 14 234.7445
  1259. RTSI 2000-09-08 230.92 230.92 226.84 227.62 15 228.5333
  1260. RTSI 2000-09-11 222.5 222.5 216.18 220.44 14 219.9288
  1261. RTSI 2000-09-12 222.3 222.3 218.94 220.71 14 220.4271
  1262. RTSI 2000-09-13 218.43 218.47 213.07 213.07 14 217.678
  1263. RTSI 2000-09-14 210.47 215.59 207.94 215.59 14 211.1613
  1264. RTSI 2000-09-15 212.2 213.43 210.54 210.54 14 212.4846
  1265. RTSI 2000-09-18 204.01 204.01 198.61 198.61 15 202.3939
  1266. RTSI 2000-09-19 192.27 200.19 192.27 200.19 14 196.2227
  1267. RTSI 2000-09-20 200.32 200.32 193.19 193.19 14 195.4821
  1268. RTSI 2000-09-21 194.56 195.12 191.37 194.37 14 192.7551
  1269. RTSI 2000-09-22 187.6 188.36 179.98 179.98 14 185.3558
  1270. RTSI 2000-09-25 189.69 194.18 189.09 194.18 15 190.3394
  1271. RTSI 2000-09-26 194.67 194.98 192.82 192.99 14 193.7838
  1272. RTSI 2000-09-27 193.26 199.89 193.26 199.88 14 197.6163
  1273. RTSI 2000-09-28 198.95 198.95 196.98 197.4 16 198.0454
  1274. RTSI 2000-09-29 199.83 199.98 198.17 199.08 14 198.9568
  1275. RTSI 2000-10-02 198.46 203.83 198.46 203.83 15 201.5457
  1276. RTSI 2000-10-03 208.77 212.91 208.77 212.91 14 210.2303
  1277. RTSI 2000-10-04 211.12 212.5 204 204.5 15 208.5104
  1278. RTSI 2000-10-05 205.39 205.71 197.97 197.97 14 201.9663
  1279. RTSI 2000-10-06 194.59 197.45 194.59 197.2 14 196.5853
  1280. RTSI 2000-10-09 194.26 194.26 192.58 193.61 10 193.9609
  1281. RTSI 2000-10-10 194.72 195.95 192.26 192.99 14 194.4054
  1282. RTSI 2000-10-11 190.28 190.43 185.88 187.22 14 188.6161
  1283. RTSI 2000-10-12 186.14 188.17 183.55 187.33 14 185.7689
  1284. RTSI 2000-10-13 182.57 184.46 182.53 184.24 16 184.1619
  1285. RTSI 2000-10-16 190.01 195.26 189.64 194.88 14 192.214
  1286. RTSI 2000-10-17 193.19 196.1 191.56 196.1 14 193.5579
  1287. RTSI 2000-10-18 192.2 192.61 183.98 183.98 14 190.1774
  1288. RTSI 2000-10-19 189.24 193.33 189.24 193.33 14 190.957
  1289. RTSI 2000-10-20 198.86 199.63 197.62 198.88 14 198.2027
  1290. RTSI 2000-10-23 200.33 200.33 196.23 196.85 14 198.279
  1291. RTSI 2000-10-24 194.62 197.2 194.62 196.52 14 196.2398
  1292. RTSI 2000-10-25 194.23 194.23 190.46 191.11 14 192.1574
  1293. RTSI 2000-10-26 188.04 188.86 188.01 188.86 17 188.4749
  1294. RTSI 2000-10-27 189.93 190.75 189.18 190.75 14 189.9139
  1295. RTSI 2000-10-30 191.68 191.68 187.98 187.98 14 190.4444
  1296. RTSI 2000-10-31 187.82 189.92 187.71 189 14 188.5837
  1297. RTSI 2000-11-01 192.52 195.6 192.52 194.09 16 193.4717
  1298. RTSI 2000-11-02 194.07 194.07 190.56 192.75 15 192.2887
  1299. RTSI 2000-11-03 192.18 192.36 189.54 189.54 14 191.7565
  1300. RTSI 2000-11-04 188.62 189.04 188.39 189.04 14 188.669
  1301. RTSI 2000-11-08 184.76 185.04 182.08 184.54 14 184.3592
  1302. RTSI 2000-11-09 183.26 183.42 178.33 178.33 14 180.7765
  1303. RTSI 2000-11-10 178.55 182 178.4 178.4 14 179.9907
  1304. RTSI 2000-11-13 175.98 175.98 174.71 174.74 17 175.9886
  1305. RTSI 2000-11-14 177.33 179.35 177.33 179.35 14 178.1771
  1306. RTSI 2000-11-15 179.07 179.58 177.72 177.72 14 178.9275
  1307. RTSI 2000-11-16 177.14 179.03 177.14 178.16 21 178.2428
  1308. RTSI 2000-11-17 178.32 180.14 178.32 178.73 16 179.3099
  1309. RTSI 2000-11-20 178.15 178.15 173.31 173.31 15 176.3788
  1310. RTSI 2000-11-21 173.65 174.34 172.16 172.16 14 173.4459
  1311. RTSI 2000-11-22 169.68 169.68 162.55 166.24 14 166.2163
  1312. RTSI 2000-11-23 164.89 167.09 163.74 165.92 14 165.37
  1313. RTSI 2000-11-24 166.28 167.79 166.15 167.36 14 166.8355
  1314. RTSI 2000-11-27 169.55 172.5 169.55 171.8 15 170.9428
  1315. RTSI 2000-11-28 169.87 169.87 164.84 165.16 15 167.7045
  1316. RTSI 2000-11-29 162.54 162.54 160.33 160.95 15 161.411
  1317. RTSI 2000-11-30 156.04 156.04 143.42 143.42 13 150.0612
  1318. RTSI 2000-12-01 146.98 146.98 137.56 141.71 14 142.0562
  1319. RTSI 2000-12-04 142.41 143.48 140.01 141.58 14 141.7119
  1320. RTSI 2000-12-05 145.84 155.1 145.84 155.1 14 150.4405
  1321. RTSI 2000-12-06 163.02 163.02 158.64 161.16 14 160.2526
  1322. RTSI 2000-12-07 156.41 159.65 151.34 151.34 15 156.315
  1323. RTSI 2000-12-08 154.01 163.03 153.94 163.03 14 157.1531
  1324. RTSI 2000-12-09 161.5 161.5 158.42 159.69 14 159.5729
  1325. RTSI 2000-12-13 160.42 161.39 158.31 160.5 14 159.7106
  1326. RTSI 2000-12-14 158.26 158.26 149.89 149.89 16 153.3301
  1327. RTSI 2000-12-15 139.72 141.61 136.71 136.71 14 140.1418
  1328. RTSI 2000-12-18 137.39 142.8 137.39 142.8 14 140.2566
  1329. RTSI 2000-12-19 140.72 141.73 140.13 141.25 14 140.987
  1330. RTSI 2000-12-20 139.35 139.35 134.97 135.31 14 136.8778
  1331. RTSI 2000-12-21 131.01 132.59 130.32 132.07 14 132.0077
  1332. RTSI 2000-12-22 135.06 138.17 134.45 138.17 14 135.0623
  1333. RTSI 2000-12-25 139.14 140.71 139 140.71 14 139.7382
  1334. RTSI 2000-12-26 140.17 141.27 139.83 141.17 14 140.3472
  1335. RTSI 2000-12-27 140.86 140.86 139.32 139.82 14 140.2578
  1336. RTSI 2000-12-28 140.7 140.82 139.76 140.82 14 140.3443
  1337. RTSI 2000-12-29 142.38 143.55 142.36 143.29 14 143.0139
  1338. RTSI 2001-01-03 137.95 137.95 130.06 131.02 14 135.2139
  1339. RTSI 2001-01-04 141.38 143.03 141.36 142.15 15 140.835
  1340. RTSI 2001-01-05 142.35 146.95 142.31 145.68 14 144.388
  1341. RTSI 2001-01-09 147.37 148.42 145.02 146.88 14 146.6868
  1342. RTSI 2001-01-10 153.58 155.95 153.58 154.68 14 154.1151
  1343. RTSI 2001-01-11 156 160.28 155 158.77 14 157.9359
  1344. RTSI 2001-01-12 161.3 161.83 160.62 160.62 14 161.0587
  1345. RTSI 2001-01-15 159.45 163.55 159.45 163.55 14 161.1305
  1346. RTSI 2001-01-16 164.75 164.75 163.19 163.34 14 163.7653
  1347. RTSI 2001-01-17 164.72 170 164.4 170 14 166.5636
  1348. RTSI 2001-01-18 170.51 170.51 166.72 168.09 15 168.4123
  1349. RTSI 2001-01-19 171.51 173.73 171.51 172 14 172.2899
  1350. RTSI 2001-01-22 168.56 168.56 165.39 166.33 14 167.0638
  1351. RTSI 2001-01-23 166.77 169.41 166.77 168.59 14 168.4273
  1352. RTSI 2001-01-24 174.88 175.08 173.77 174.43 14 173.9693
  1353. RTSI 2001-01-25 173.29 178.79 173.29 176.76 14 176.7309
  1354. RTSI 2001-01-26 177.3 178.9 177.29 178.9 14 177.7795
  1355. RTSI 2001-01-29 176.77 176.77 171.99 173.12 14 173.5638
  1356. RTSI 2001-01-30 171.12 173.64 171.12 173.64 14 172.6923
  1357. RTSI 2001-01-31 172.51 173.53 171.68 173.53 14 172.4488
  1358. RTSI 2001-02-01 172.33 172.33 170.33 170.33 14 171.0597
  1359. RTSI 2001-02-02 169.05 170.84 168.32 170.84 14 169.5131
  1360. RTSI 2001-02-05 166.89 166.98 165.37 165.37 14 166.6601
  1361. RTSI 2001-02-06 166.56 169.21 166.56 168.84 17 168.1619
  1362. RTSI 2001-02-07 168.31 168.31 165.99 166.6 14 167.2592
  1363. RTSI 2001-02-08 167.2 170.4 167.2 170.4 16 168.8265
  1364. RTSI 2001-02-09 169.99 170.01 168.39 168.67 15 169.3521
  1365. RTSI 2001-02-12 168.16 170.1 168.16 169.07 17 169.3396
  1366. RTSI 2001-02-13 171.45 177.05 171.43 177.05 14 173.4215
  1367. RTSI 2001-02-14 178.79 178.93 177.24 178.61 14 177.9836
  1368. RTSI 2001-02-15 181.1 186.74 181.1 186.74 14 184.0993
  1369. RTSI 2001-02-16 185.69 185.69 180.11 180.11 14 183.6498
  1370. RTSI 2001-02-19 181.22 181.22 176.67 177.3 14 178.3593
  1371. RTSI 2001-02-20 178.36 179.91 175.29 176.27 14 177.6875
  1372. RTSI 2001-02-21 169.46 169.46 161.12 162.39 14 164.9133
  1373. RTSI 2001-02-22 166.26 168.83 165.7 168.83 14 166.7569
  1374. RTSI 2001-02-23 168.76 168.76 161.95 161.95 14 165.277
  1375. RTSI 2001-02-26 165.45 166.82 165.23 166.82 16 165.6864
  1376. RTSI 2001-02-27 166.31 166.31 162.6 162.86 15 164.7821
  1377. RTSI 2001-02-28 161.77 164.76 161.77 164.76 14 162.9669
  1378. RTSI 2001-03-01 161.04 162.07 159.57 161.55 14 161.268
  1379. RTSI 2001-03-02 162.27 164.11 162.27 162.4 14 163.0427
  1380. RTSI 2001-03-05 164.95 168.56 164.77 168.56 14 165.6533
  1381. RTSI 2001-03-06 173.65 178.61 173.65 178.16 14 176.3722
  1382. RTSI 2001-03-07 175.57 180.48 174.18 180.48 14 176.265
  1383. RTSI 2001-03-11 176.85 177.36 176.85 177.34 14 177.3117
  1384. RTSI 2001-03-12 174.28 174.4 173.42 174.03 14 174.2267
  1385. RTSI 2001-03-13 170.37 174.75 170.37 174.75 14 172.953
  1386. RTSI 2001-03-14 176.4 176.4 167.25 167.46 14 172.6343
  1387. RTSI 2001-03-15 169.63 173.41 169.56 173.32 14 171.385
  1388. RTSI 2001-03-16 172.45 174.24 171.48 174.24 14 172.6901
  1389. RTSI 2001-03-19 175.89 178.82 175.89 178.38 14 177.5339
  1390. RTSI 2001-03-20 180.83 180.83 178.81 178.81 14 179.7883
  1391. RTSI 2001-03-21 176.65 176.65 174.69 174.86 14 175.6211
  1392. RTSI 2001-03-22 173.32 173.32 171.33 173.21 14 172.3755
  1393. RTSI 2001-03-23 173.02 174 173.02 174 14 173.547
  1394. RTSI 2001-03-26 174.53 175.38 174.53 175.38 14 174.8611
  1395. RTSI 2001-03-27 174.74 175.18 173.95 175.18 17 174.7788
  1396. RTSI 2001-03-28 176.52 176.52 173.46 173.46 14 174.9779
  1397. RTSI 2001-03-29 170.28 170.58 169.03 169.2 14 170.0221
  1398. RTSI 2001-03-30 168.15 169.53 168.15 169.46 14 169.1326
  1399. RTSI 2001-04-02 169.62 169.62 166.82 167.58 14 168.0126
  1400. RTSI 2001-04-03 166.27 166.27 163.03 163.65 14 164.2612
  1401. RTSI 2001-04-04 158.73 161.79 158.29 161.27 14 160.4174
  1402. RTSI 2001-04-05 164.13 167.33 164.13 167.33 14 165.5152
  1403. RTSI 2001-04-06 169.17 169.17 165.88 166.17 14 166.9505
  1404. RTSI 2001-04-09 165.88 166.93 164.84 166.93 14 165.8128
  1405. RTSI 2001-04-10 167.4 169.02 167.07 168.63 14 168.0851
  1406. RTSI 2001-04-11 169.13 171.2 169.08 171.2 14 169.669
  1407. RTSI 2001-04-12 171.59 171.59 169.21 169.21 14 170.3109
  1408. RTSI 2001-04-13 170.26 171.36 170.2 171.36 14 170.6165
  1409. RTSI 2001-04-16 170.94 171.01 169.19 169.26 14 170.277
  1410. RTSI 2001-04-17 167.18 167.18 164.88 166.8 14 166.3191
  1411. RTSI 2001-04-18 169.64 171.85 169.64 171.51 14 170.7752
  1412. RTSI 2001-04-19 175.74 175.85 174.25 174.92 14 174.8331
  1413. RTSI 2001-04-20 174.33 174.33 171.84 171.84 14 172.9455
  1414. RTSI 2001-04-23 170.19 170.23 168.42 168.42 14 169.704
  1415. RTSI 2001-04-24 170.55 170.79 169.47 170.14 14 170.0676
  1416. RTSI 2001-04-25 169.98 171.74 169.96 171.74 14 170.3127
  1417. RTSI 2001-04-26 174.55 177.36 174.09 177.36 14 175.1514
  1418. RTSI 2001-04-27 179.59 182.53 177.8 182.53 14 179.561
  1419. RTSI 2001-04-28 182.64 182.77 180.66 180.68 14 181.7367
  1420. RTSI 2001-05-03 186.43 187.39 184.86 184.86 11 185.5026
  1421. RTSI 2001-05-04 184.6 187.1 184.6 185.95 15 185.7944
  1422. RTSI 2001-05-07 188.74 189.19 188.12 189.19 14 188.3878
  1423. RTSI 2001-05-08 190.57 195.33 190.57 194.99 14 193.394
  1424. RTSI 2001-05-10 196.09 198.08 196.09 198.08 15 197.0637
  1425. RTSI 2001-05-11 196.94 196.94 195.33 195.33 14 196.3859
  1426. RTSI 2001-05-14 193.56 193.56 191.89 192.96 14 192.8433
  1427. RTSI 2001-05-15 192.6 193.03 192.05 192.94 14 192.5469
  1428. RTSI 2001-05-16 191.86 192.44 191.34 192.06 14 191.8382
  1429. RTSI 2001-05-17 197.85 201.24 197.85 200.38 14 199.3116
  1430. RTSI 2001-05-18 200.23 203.09 200.1 203.09 14 201.7516
  1431. RTSI 2001-05-21 205.42 207.99 205.42 207.17 15 206.5848
  1432. RTSI 2001-05-22 208.69 209.45 205.67 205.67 14 207.6761
  1433. RTSI 2001-05-23 204.81 208.22 204.81 207.9 14 206.935
  1434. RTSI 2001-05-24 207.32 207.91 204.94 205.08 14 206.4742
  1435. RTSI 2001-05-25 205.49 205.49 201.27 201.95 14 203.139
  1436. RTSI 2001-05-28 200 201.6 200 201.6 14 200.6737
  1437. RTSI 2001-05-29 204.33 205.09 202.28 202.28 14 203.7841
  1438. RTSI 2001-05-30 202.42 205.94 202.38 205.55 14 204.2718
  1439. RTSI 2001-05-31 205.97 209.6 205.97 208.8 14 208.2102
  1440. RTSI 2001-06-01 208.82 213.47 208.53 213.47 15 210.3901
  1441. RTSI 2001-06-04 218.14 219.64 218.14 218.18 14 218.3971
  1442. RTSI 2001-06-05 217 217 212.38 212.38 9 215.0867
  1443. RTSI 2001-06-06 214.32 214.32 212.68 213.41 14 213.29
  1444. RTSI 2001-06-07 210.05 210.05 208.58 209.3 14 209.6007
  1445. RTSI 2001-06-08 212.13 214.99 211.45 211.45 14 213.0221
  1446. RTSI 2001-06-09 211.35 211.61 211.11 211.61 14 211.4071
  1447. RTSI 2001-06-13 210.44 210.44 209.36 210.14 16 210.2319
  1448. RTSI 2001-06-14 209.52 209.52 207.25 207.97 14 208.2293
  1449. RTSI 2001-06-15 209.12 211.01 209.12 210.33 15 210.262
  1450. RTSI 2001-06-18 212.72 215.26 212.72 214.94 14 214.1079
  1451. RTSI 2001-06-19 217.76 220.08 217.76 220.08 15 218.7847
  1452. RTSI 2001-06-20 218.92 219.56 218.35 219.42 14 219.085
  1453. RTSI 2001-06-21 220.51 221.95 220.51 221.82 14 221.3871
  1454. RTSI 2001-06-22 224.82 229.28 224.82 227.87 14 227.0907
  1455. RTSI 2001-06-25 228.98 228.98 224.95 224.95 14 226.4543
  1456. RTSI 2001-06-26 225.24 225.24 221.98 222.4 14 223.0686
  1457. RTSI 2001-06-27 222.73 222.73 221.69 222 14 222.2836
  1458. RTSI 2001-06-28 219.02 220.68 216.58 218.91 15 218.9707
  1459. RTSI 2001-06-29 218.75 218.75 214.94 216.11 16 217.0125
  1460. RTSI 2001-07-02 216.51 216.59 214.79 214.79 14 216.1257
  1461. RTSI 2001-07-03 213.74 213.74 212.54 212.54 15 213.1413
  1462. RTSI 2001-07-04 210.86 214.42 210.86 214.42 14 212.44
  1463. RTSI 2001-07-05 214.88 218.08 213.85 218.08 15 216.2307
  1464. RTSI 2001-07-06 214.94 215.04 212.74 212.74 14 214.43
  1465. RTSI 2001-07-09 211.76 211.76 207.96 209.19 16 209.2619
  1466. RTSI 2001-07-10 209.34 210.99 207.88 207.88 14 209.5629
  1467. RTSI 2001-07-11 201.02 201.02 195.73 196.13 14 198.4014
  1468. RTSI 2001-07-12 199.34 204.98 198.74 200.76 15 201.1127
  1469. RTSI 2001-07-13 199.03 200.63 198.69 200.63 14 199.7871
  1470. RTSI 2001-07-16 201.01 202.35 200.51 202.06 14 201.41
  1471. RTSI 2001-07-17 201.87 202.7 198.97 198.97 14 201.465
  1472. RTSI 2001-07-18 199.23 199.23 195.43 195.43 14 196.8586
  1473. RTSI 2001-07-19 194.18 196.31 192.49 196.31 14 194.3543
  1474. RTSI 2001-07-20 197.05 197.58 195.58 196.2 15 196.8107
  1475. RTSI 2001-07-23 196.62 198.43 196.62 197.98 14 197.5479
  1476. RTSI 2001-07-24 197.39 197.43 194.94 195.04 14 195.8643
  1477. RTSI 2001-07-25 196.69 198.35 196.69 198.35 15 196.9993
  1478. RTSI 2001-07-26 200.85 203.82 200.85 203.82 14 201.9993
  1479. RTSI 2001-07-27 206.01 206.04 201.05 201.05 14 203.6743
  1480. RTSI 2001-07-30 201.1 201.1 199.57 199.82 14 200.2957
  1481. RTSI 2001-07-31 199.16 199.16 196.12 196.12 14 198.0764
  1482. RTSI 2001-08-01 196.59 196.6 194.17 195.08 14 195.0057
  1483. RTSI 2001-08-02 195.28 196.39 195.12 196.39 14 195.4979
  1484. RTSI 2001-08-03 196.51 197 195.61 195.61 14 196.4079
  1485. RTSI 2001-08-06 194.76 194.76 192.24 192.69 14 193.6971
  1486. RTSI 2001-08-07 191.3 191.3 187.74 189.38 14 189.2986
  1487. RTSI 2001-08-08 189.92 190.34 189.29 190.34 14 189.7643
  1488. RTSI 2001-08-09 189.18 191.56 188.79 191.56 14 189.66
  1489. RTSI 2001-08-10 192.4 194.81 192.4 194.21 14 193.2864
  1490. RTSI 2001-08-13 193.09 193.84 192.82 193.54 14 193.2993
  1491. RTSI 2001-08-14 195.45 196.35 195.45 196.35 15 195.584
  1492. RTSI 2001-08-15 195.36 195.36 193.94 193.99 14 194.8914
  1493. RTSI 2001-08-16 192.79 193.12 192.6 192.68 14 192.9271
  1494. RTSI 2001-08-17 193.58 194.95 192.01 192.01 14 193.5307
  1495. RTSI 2001-08-20 191.04 193.26 191.04 193.26 14 192.235
  1496. RTSI 2001-08-21 194.96 195.29 193.73 193.73 14 194.435
  1497. RTSI 2001-08-22 194.35 199.94 194.35 199.94 14 196.4579
  1498. RTSI 2001-08-23 200.7 201.25 199.43 201.25 14 199.9679
  1499. RTSI 2001-08-24 203.06 205.87 202.97 205.54 14 204.6871
  1500. RTSI 2001-08-27 208.73 212.55 208.73 210.11 15 210.084
  1501. RTSI 2001-08-28 211.18 211.59 210.2 211.59 14 210.7786
  1502. RTSI 2001-08-29 209.38 209.38 206.59 207.54 15 208.0653
  1503. RTSI 2001-08-30 204.85 205.31 202.86 202.86 14 204.6164
  1504. RTSI 2001-08-31 200.99 205.41 200.99 205.41 14 203.0936
  1505. RTSI 2001-09-03 207.43 209.57 207.43 209.57 14 208.1386
  1506. RTSI 2001-09-04 212.48 212.48 210.79 210.79 14 211.6093
  1507. RTSI 2001-09-05 210.65 210.65 209.06 209.79 14 209.835
  1508. RTSI 2001-09-06 211.5 211.5 208.78 208.78 14 210.0293
  1509. RTSI 2001-09-07 208.93 208.93 207.19 207.21 14 208.3493
  1510. RTSI 2001-09-10 207.43 208.27 205.14 205.59 14 206.5614
  1511. RTSI 2001-09-11 206.99 207.67 206.13 206.13 14 207.0657
  1512. RTSI 2001-09-12 200.15 200.15 193.88 195.11 15 196.754
  1513. RTSI 2001-09-13 195.75 198.61 195.68 198.61 14 196.8614
  1514. RTSI 2001-09-14 197.72 197.78 192.03 192.03 14 194.9093
  1515. RTSI 2001-09-17 188.9 190.02 186.71 189.93 14 188.575
  1516. RTSI 2001-09-18 191.85 193.98 191.85 193.98 14 192.3493
  1517. RTSI 2001-09-19 196.95 199.21 196.95 199.21 14 198.0043
  1518. RTSI 2001-09-20 196.15 196.15 193.6 193.6 14 195.1807
  1519. RTSI 2001-09-21 189.4 189.4 183.57 183.67 14 187.1736
  1520. RTSI 2001-09-24 189.4 189.67 183.66 186.02 14 186.5279
  1521. RTSI 2001-09-25 179.32 179.32 176.64 179.2 14 178.4836
  1522. RTSI 2001-09-26 177.04 178.08 176.53 176.79 14 177.4221
  1523. RTSI 2001-09-27 176.97 177.48 176.49 176.49 14 177.1286
  1524. RTSI 2001-09-28 178.76 180.79 178.76 180.25 14 179.7529
  1525. RTSI 2001-10-01 181.71 182.6 179.67 179.9 14 180.7643
  1526. RTSI 2001-10-02 180.04 180.04 177.93 178.12 14 178.9029
  1527. RTSI 2001-10-03 176.56 176.56 173.69 174.2 14 175.2264
  1528. RTSI 2001-10-04 175.59 176.7 175.23 175.9 14 175.6579
  1529. RTSI 2001-10-05 175.1 177.3 175.1 176.76 15 176.428
  1530. RTSI 2001-10-08 175.06 175.83 174.52 175.83 14 175.2136
  1531. RTSI 2001-10-09 176.43 178.59 176.43 178.59 14 177.8357
  1532. RTSI 2001-10-10 180.98 183.88 180.98 183.88 14 182.2236
  1533. RTSI 2001-10-11 187.53 191.45 187.53 191.45 14 189.5814
  1534. RTSI 2001-10-12 193.04 193.04 190.11 190.89 14 191.2486
  1535. RTSI 2001-10-15 188.01 188.75 188.01 188.75 14 188.6057
  1536. RTSI 2001-10-16 190.34 192.21 190.34 192.21 14 191.2471
  1537. RTSI 2001-10-17 196.01 198 196.01 197.55 15 196.6453
  1538. RTSI 2001-10-18 194.21 194.21 191.4 191.4 14 193.0721
  1539. RTSI 2001-10-19 191.24 191.34 189.3 190.98 15 190.6193
  1540. RTSI 2001-10-22 193.31 196.89 193.31 196.89 14 195.6407
  1541. RTSI 2001-10-23 195.21 198.16 195.05 198.16 14 196.1336
  1542. RTSI 2001-10-24 197.39 200.3 197.39 198.57 14 199.3207
  1543. RTSI 2001-10-25 200.19 200.2 195.81 195.81 14 198.9521
  1544. RTSI 2001-10-26 197.35 199.09 197.26 199.09 16 197.7587
  1545. RTSI 2001-10-29 200.52 201.04 199.43 201.04 14 199.9221
  1546. RTSI 2001-10-30 200.74 204.8 200.74 204.71 14 203.1014
  1547. RTSI 2001-10-31 205.39 205.39 203.46 204.04 14 204.1543
  1548. RTSI 2001-11-01 203.62 204.28 202.89 204.13 15 203.8273
  1549. RTSI 2001-11-02 204.38 207 203.37 203.52 14 204.8943
  1550. RTSI 2001-11-05 205.23 211.53 205.23 211.53 14 208.3614
  1551. RTSI 2001-11-06 212.25 212.25 207.36 207.36 14 208.9186
  1552. RTSI 2001-11-07 207.36 207.36 207.36 207.36 2 207.36
  1553. RTSI 2001-11-08 209.82 219 209.82 219 14 214.3857
  1554. RTSI 2001-11-09 219.53 226.13 218.99 225.04 14 221.8136
  1555. RTSI 2001-11-12 231.05 233.3 223.97 223.97 14 229.8607
  1556. RTSI 2001-11-13 226.75 236.53 226.61 236.53 14 231.0179
  1557. RTSI 2001-11-14 243.14 243.14 229.33 229.33 15 235.0827
  1558. RTSI 2001-11-15 219.33 219.33 215.13 215.56 14 217.4736
  1559. RTSI 2001-11-16 212.4 214.65 212.4 212.73 14 213.6271
  1560. RTSI 2001-11-19 213.75 217.19 213.75 216.15 14 215.65
  1561. RTSI 2001-11-20 218.51 221.26 218.51 221.06 16 219.7144
  1562. RTSI 2001-11-21 221.82 222.53 218.21 218.37 14 220.5143
  1563. RTSI 2001-11-22 219.37 229.61 219.37 229.61 14 224.2571
  1564. RTSI 2001-11-23 231.05 231.16 222.99 225.72 17 225.5112
  1565. RTSI 2001-11-26 225.93 229.64 225.93 226.12 14 227.6621
  1566. RTSI 2001-11-27 227.18 229.02 225.65 226.67 14 227.1671
  1567. RTSI 2001-11-28 226.08 226.19 223.88 223.88 15 224.944
  1568. RTSI 2001-11-29 222.28 223.58 221.12 223.58 14 222.3929
  1569. RTSI 2001-11-30 227.81 227.81 225.93 226.49 14 226.425
  1570. RTSI 2001-12-03 227.74 227.83 225.81 227.01 15 226.6727
  1571. RTSI 2001-12-04 231.21 234.99 231.21 234.99 14 232.6714
  1572. RTSI 2001-12-05 235.23 236.64 234.42 234.42 18 235.4478
  1573. RTSI 2001-12-06 238.03 241.3 238.03 241.3 14 239.3921
  1574. RTSI 2001-12-07 237.59 238.42 236.98 238.42 14 237.9379
  1575. RTSI 2001-12-10 240.24 241.33 240.24 240.56 14 240.5464
  1576. RTSI 2001-12-11 241.14 242.2 241.14 241.92 17 241.5724
  1577. RTSI 2001-12-13 238.63 238.63 231.15 231.15 15 236.558
  1578. RTSI 2001-12-14 230.3 230.3 228.41 229.39 14 229.1807
  1579. RTSI 2001-12-17 232.77 235.48 232.77 235.48 14 233.82
  1580. RTSI 2001-12-18 236.3 238.37 236.3 237.68 14 237.5307
  1581. RTSI 2001-12-19 238.39 243.45 238.39 242.84 14 241.1829
  1582. RTSI 2001-12-20 243.02 248.08 243.02 247.24 14 246.1179
  1583. RTSI 2001-12-21 243.89 248.47 243.62 248.47 12 246.42
  1584. RTSI 2001-12-24 250.82 254.37 250.82 252.73 13 253.28
  1585. RTSI 2001-12-25 251.83 251.83 250.2 250.2 13 250.9415
  1586. RTSI 2001-12-26 250.47 252.02 250.14 251.95 13 250.9177
  1587. RTSI 2001-12-27 252.85 254.59 252.83 254.38 13 253.9654
  1588. RTSI 2001-12-28 256.53 257.69 256.41 256.75 13 257.0062
  1589. RTSI 2001-12-29 257.7 260.05 257.7 260.05 8 258.7625
  1590. RTSI 2002-01-03 262.03 267.7 262.03 267.7 11 264.39
  1591. RTSI 2002-01-04 271.81 276.85 271.76 276.85 11 281.30579
  1592. RTSI 2002-01-08 282.15 290.06 282.15 288.72 14 287.0907
  1593. RTSI 2002-01-09 286.07 292.54 286.07 290.67 13 289.92
  1594. RTSI 2002-01-10 289.22 289.22 285.58 286.59 13 287.3508
  1595. RTSI 2002-01-11 287.42 290.86 287.42 290.86 13 288.88
  1596. RTSI 2002-01-14 284.75 284.75 281.99 281.99 13 283.4162
  1597. RTSI 2002-01-15 278.08 283.8 277.34 283.8 13 280.9746
  1598. RTSI 2002-01-16 283.23 287.16 282.98 282.98 14 284.7343
  1599. RTSI 2002-01-17 283.4 289.57 283.4 289.53 13 287.5069
  1600. RTSI 2002-01-18 292.03 292.03 288.6 289.75 13 290.4823
  1601. RTSI 2002-01-21 291.24 294.18 291.24 293.13 15 292.9153
  1602. RTSI 2002-01-22 293.87 301.45 293.87 301.45 13 298.9362
  1603. RTSI 2002-01-23 299.72 300.46 295.96 295.96 14 298.8007
  1604. RTSI 2002-01-24 291.37 291.37 282.79 282.79 14 287.0529
  1605. RTSI 2002-01-25 281.59 284.33 278.34 278.34 13 281.9531
  1606. RTSI 2002-01-28 279.81 283.91 279.81 283.39 13 281.9862
  1607. RTSI 2002-01-29 286.31 294.59 286.06 294.22 13 290.13
  1608. RTSI 2002-01-30 286.39 286.39 281.39 283.68 13 283.6154
  1609. RTSI 2002-01-31 287.39 288.4 285.74 287.53 14 287.29
  1610. RTSI 2002-02-01 290.34 290.91 288.01 288.01 16 289.9519
  1611. RTSI 2002-02-04 286.67 288.65 285.87 288.65 13 286.8923
  1612. RTSI 2002-02-05 284.26 286.31 284.26 285.82 13 285.6908
  1613. RTSI 2002-02-06 289.21 292.76 288.99 292.76 13 290.5169
  1614. RTSI 2002-02-07 291.98 295.35 291.93 294.41 13 294.2885
  1615. RTSI 2002-02-08 295.96 296.84 293.82 293.82 13 295.2738
  1616. RTSI 2002-02-11 294.22 295.78 294.22 294.35 22 294.9432
  1617. RTSI 2002-02-12 299.37 300.82 297.83 298.32 13 299.2808
  1618. RTSI 2002-02-13 296.92 296.92 295.3 295.86 16 295.8781
  1619. RTSI 2002-02-14 289.93 295.48 289.89 294.83 13 292.6915
  1620. RTSI 2002-02-15 293.95 295.72 293.55 293.55 13 294.74
  1621. RTSI 2002-02-18 291.99 291.99 289.25 290.98 13 290.6785
  1622. RTSI 2002-02-19 290.87 292.08 288.86 288.86 15 290.8307
  1623. RTSI 2002-02-20 285.81 285.81 280.12 282.56 13 282.2185
  1624. RTSI 2002-02-21 287.15 288.97 286.68 288.97 13 287.6677
  1625. RTSI 2002-02-22 289.34 295.97 289.34 295.35 13 292.7615
  1626. RTSI 2002-02-26 297.15 301.32 294.33 294.33 13 298.99
  1627. RTSI 2002-02-27 294.82 294.82 290.21 291.64 13 292.1077
  1628. RTSI 2002-02-28 292.53 292.53 288.72 290.75 13 290.2
  1629. RTSI 2002-03-01 295.31 305.47 295.31 305.47 14 301.5764
  1630. RTSI 2002-03-04 321.55 324.43 318.35 319.05 13 321.2831
  1631. RTSI 2002-03-05 318.69 320.53 315.41 319.86 13 318.5885
  1632. RTSI 2002-03-06 317.42 319.3 316.67 319.3 13 318.1462
  1633. RTSI 2002-03-07 321.01 331.41 321.01 331.41 14 324.7121
  1634. RTSI 2002-03-11 331.25 331.25 319.49 319.49 13 326.8269
  1635. RTSI 2002-03-12 319.15 321.48 316.81 316.84 13 319.14
  1636. RTSI 2002-03-13 323.02 323.72 322.67 322.79 13 323.2062
  1637. RTSI 2002-03-14 323.82 332.24 323.65 332.24 14 329.5971
  1638. RTSI 2002-03-15 337.99 340.26 337.98 340.26 13 339.3123
  1639. RTSI 2002-03-18 344.12 348.98 344.12 348.44 13 347.4069
  1640. RTSI 2002-03-19 347.15 350.99 345.86 349.73 14 348.4921
  1641. RTSI 2002-03-20 347.23 347.23 340.79 340.79 13 343.1977
  1642. RTSI 2002-03-21 339.44 345.65 339.44 345.58 13 343.3662
  1643. RTSI 2002-03-22 345.96 348.5 345.96 347.55 13 347.3423
  1644. RTSI 2002-03-25 348.18 348.18 338.74 338.74 14 343.5414
  1645. RTSI 2002-03-26 334.7 335.24 333.26 334.24 13 334.2515
  1646. RTSI 2002-03-27 338.34 341.41 338.22 339.37 13 339.4931
  1647. RTSI 2002-03-28 343.01 349.16 343.01 349.16 13 345.5292
  1648. RTSI 2002-03-29 351.84 351.84 349.93 350.75 13 350.7662
  1649. RTSI 2002-04-01 350.47 350.47 348.3 349.77 13 349.3523
  1650. RTSI 2002-04-02 350.39 350.39 346.36 346.36 13 349.37
  1651. RTSI 2002-04-03 344.07 344.07 335.49 339.79 13 338.3531
  1652. RTSI 2002-04-04 339.01 340.5 338.99 340.03 13 339.7438
  1653. RTSI 2002-04-05 342.53 343.25 341.76 343.16 14 342.5171
  1654. RTSI 2002-04-08 341.08 347.48 341.08 346.44 16 344.8175
  1655. RTSI 2002-04-09 352.14 360.36 352.14 357.79 13 357.5423
  1656. RTSI 2002-04-10 359.61 367.6 359.61 367.6 13 364.74
  1657. RTSI 2002-04-11 368.28 368.28 362.05 366.38 19 365.2105
  1658. RTSI 2002-04-12 367.77 367.77 358.72 358.91 14 362.3771
  1659. RTSI 2002-04-15 361.82 374.04 361.82 372.27 13 370.1746
  1660. RTSI 2002-04-16 378.08 378.08 370.21 371.25 13 373.3954
  1661. RTSI 2002-04-17 374.39 376.24 374.27 376.11 14 375.5043
  1662. RTSI 2002-04-18 380.56 389.21 380.56 386.85 13 387.2031
  1663. RTSI 2002-04-19 387.49 387.49 381.97 386.71 20 385.6275
  1664. RTSI 2002-04-22 387.72 387.72 379.77 379.77 13 384.4292
  1665. RTSI 2002-04-23 376.52 383.71 376.52 381.11 13 380.4892
  1666. RTSI 2002-04-24 379.87 386.59 379.87 385.02 13 384.4738
  1667. RTSI 2002-04-25 387.21 387.52 382.49 382.81 14 383.9286
  1668. RTSI 2002-04-26 385.25 393.94 385.25 393.94 71 393.0597
  1669. RTSI 2002-04-27 392.89 392.9 389.55 391.51 14 390.6564
  1670. RTSI 2002-04-29 393.09 394.02 391.85 391.85 18 392.7633
  1671. RTSI 2002-04-30 390.37 390.48 385.43 386.1 14 387.0521
  1672. RTSI 2002-05-06 388.13 388.39 385.27 386.25 15 386.8907
  1673. RTSI 2002-05-07 382.03 382.03 372.3 372.96 13 375.0831
  1674. RTSI 2002-05-08 373.38 381.39 373.38 381.39
  1675. RTSI 2002-05-13 382.23 383.28 378.38 383.28 13 380.5808
  1676. RTSI 2002-05-14 393.29 403.24 393.29 402.91 14 398.5714
  1677. RTSI 2002-05-15 407.29 407.29 402.36 402.36 13 404.9754
  1678. RTSI 2002-05-16 401.59 406.06 400.36 406 13 403.8377
  1679. RTSI 2002-05-17 408.2 417.27 408.18 417.05 14 414.2221
  1680. RTSI 2002-05-18 417.12 419.71 417.12 419.71 13 418.8
  1681. RTSI 2002-05-20 419.4 426.91 419.4 425.43 13 423.5562
  1682. RTSI 2002-05-21 421.4 421.56 420 421.02 13 420.8585
  1683. RTSI 2002-05-22 418.3 418.5 413.23 414.07 13 415.7846
  1684. RTSI 2002-05-23 417.28 422.16 415.5 415.5 13 418.7354
  1685. RTSI 2002-05-24 404.75 405.57 401.55 402.89 13 403.6823
  1686. RTSI 2002-05-27 402.07 405.79 402.07 405.79 13 403.57
  1687. RTSI 2002-05-28 407.48 407.48 387.5 389.5 13 396.7208
  1688. RTSI 2002-05-29 383.68 384.14 376.84 381.26 13 381.3123
  1689. RTSI 2002-05-30 392.44 392.44 379 379 13 388.6531
  1690. RTSI 2002-05-31 378.62 391.26 375.64 391.26 13 381.8323
  1691. RTSI 2002-06-03 392.07 392.72 391.33 391.37 13 392.0962
  1692. RTSI 2002-06-04 386.05 386.05 381.68 384.19 13 383.0738
  1693. RTSI 2002-06-05 384.51 387.2 382.52 387.2 14 384.7343
  1694. RTSI 2002-06-06 389.58 395.95 389.58 395.22 13 394.0246
  1695. RTSI 2002-06-07 393.1 393.1 387.34 389.74 13 389.4131
  1696. RTSI 2002-06-10 394.29 397.67 394.29 396.7 13 396.2138
  1697. RTSI 2002-06-11 394.42 396.15 393.08 396.15 13 393.8631
  1698. RTSI 2002-06-13 395.89 396.09 391.06 391.06 13 394.3354
  1699. RTSI 2002-06-14 388.08 388.08 378.65 378.65 14 382.0057
  1700. RTSI 2002-06-17 380.28 380.28 376.09 376.09 13 377.9277
  1701. RTSI 2002-06-18 375.96 375.96 366.39 367.51 16 369.3019
  1702. RTSI 2002-06-19 362.86 362.86 356.34 358.22 13 358.4108
  1703. RTSI 2002-06-20 359.28 360.44 349.74 350.15 14 354.7943
  1704. RTSI 2002-06-21 341.78 349.22 338.86 349.22 18 344.4511
  1705. RTSI 2002-06-24 348.57 350.25 343.86 343.97 13 346.6308
  1706. RTSI 2002-06-25 349.99 351.36 345.29 345.44 13 347.6085
  1707. RTSI 2002-06-26 333.72 335.89 332.52 335.89 14 333.9743
  1708. RTSI 2002-06-27 342.72 352.94 338.82 352.94 13 345.8346
  1709. RTSI 2002-06-28 355.72 355.72 345.46 353.79 15 351.9167
  1710. RTSI 2002-07-01 351.42 361.98 351.42 361.78 13 358.6931
  1711. RTSI 2002-07-02 359.77 359.77 355.46 356.29 13 357.1431
  1712. RTSI 2002-07-03 354.51 359.25 350.1 359.25 13 353.6385
  1713. RTSI 2002-07-04 366.03 367.32 363.55 364.37 13 365.7808
  1714. RTSI 2002-07-05 369.65 377.53 369.65 377.22 13 374.4669
  1715. RTSI 2002-07-08 377.13 380.43 375.8 380.03 13 377.7846
  1716. RTSI 2002-07-09 381.21 383.88 380.66 383.88 13 382.0031
  1717. RTSI 2002-07-10 386.67 391.17 386.67 391.17 13 389.3646
  1718. RTSI 2002-07-11 387.68 387.68 379.33 379.33 13 383.2492
  1719. RTSI 2002-07-12 383.97 383.97 379.01 379.01 13 381.0292
  1720. RTSI 2002-07-15 379.45 379.45 373.97 373.97 13 377.3546
  1721. RTSI 2002-07-16 373.33 373.99 368.53 369.34 13 370.5423
  1722. RTSI 2002-07-17 369.27 376.56 369.27 376.56 13 372.1862
  1723. RTSI 2002-07-18 375.55 377.29 373.77 377.29 14 375.3471
  1724. RTSI 2002-07-19 375.69 375.69 368.38 368.7 13 370.9531
  1725. RTSI 2002-07-22 358.41 358.41 355.76 356.59 13 356.9854
  1726. RTSI 2002-07-23 353.34 355.44 350.89 350.89 13 354.0738
  1727. RTSI 2002-07-24 339.86 339.86 324.67 324.96 13 330.3738
  1728. RTSI 2002-07-25 335.48 336.97 320.67 320.67 13 332.3746
  1729. RTSI 2002-07-26 318.05 322.8 315.54 322.8 13 318.7069
  1730. RTSI 2002-07-29 322.79 335.66 322.79 335.66 13 329.4377
  1731. RTSI 2002-07-30 336.7 336.7 332.14 332.48 14 333.6643
  1732. RTSI 2002-07-31 333.13 333.16 326.23 326.23 13 331.56
  1733. RTSI 2002-08-01 332.9 335.27 332.26 332.3 14 333.1479
  1734. RTSI 2002-08-02 329.39 330.14 327.96 327.96 13 329.4946
  1735. RTSI 2002-08-05 321.64 321.64 315.3 316.4 14 317.0043
  1736. RTSI 2002-08-06 305.56 313.99 305.56 313.99 13 311.4138
  1737. RTSI 2002-08-07 322.95 326.79 321.02 325.81 13 323.4362
  1738. RTSI 2002-08-08 327.29 332.18 327.16 329.91 13 329.3131
  1739. RTSI 2002-08-09 331 331 324.3 324.78 13 326.6446
  1740. RTSI 2002-08-12 324.25 325.92 324.25 324.97 13 325.2277
  1741. RTSI 2002-08-13 326.06 329.96 326.06 329.96 13 327.5638
  1742. RTSI 2002-08-14 330.47 335.09 330.47 335.09 13 332.7177
  1743. RTSI 2002-08-15 340.27 342.71 339.89 339.89 13 341.2231
  1744. RTSI 2002-08-16 339.86 340.63 339.34 340.18 13 340.1515
  1745. RTSI 2002-08-19 341.23 348.71 341.23 347.94 12 346.385
  1746. RTSI 2002-08-20 353.17 353.17 347.41 347.76 13 350.0354
  1747. RTSI 2002-08-21 348.73 350.43 348.73 350.43 13 349.43
  1748. RTSI 2002-08-22 353.69 355.14 352.72 354.19 13 353.84
  1749. RTSI 2002-08-23 354.08 354.08 347.28 347.39 13 349.8738
  1750. RTSI 2002-08-26 346.96 347.22 344.46 344.46 13 345.8538
  1751. RTSI 2002-08-27 346.39 353.09 346.39 353.09 13 348.7485
  1752. RTSI 2002-08-28 352.87 352.87 347.54 347.54 13 349.6538
  1753. RTSI 2002-08-29 340.63 340.63 334.22 334.44 13 337.8446
  1754. RTSI 2002-08-30 337.02 337.02 332.9 332.9 13 335.9015
  1755. RTSI 2002-09-02 333.73 333.73 328.94 329.44 13 329.8538
  1756. RTSI 2002-09-03 328.35 330.04 325.41 328.93 13 327.3254
  1757. RTSI 2002-09-04 328.55 335.25 328.55 334.3 13 331.6892
  1758. RTSI 2002-09-05 335.3 335.9 331.49 331.77 13 332.89
  1759. RTSI 2002-09-06 331.99 336.75 331.75 335.47 13 334.6815
  1760. RTSI 2002-09-09 336.78 337.14 334.7 334.7 13 335.6692
  1761. RTSI 2002-09-10 335.08 343.7 335.08 343.59 13 340.7369
  1762. RTSI 2002-09-11 343.13 346.94 342.62 346.94 13 344.9054
  1763. RTSI 2002-09-12 344.15 347.06 344.15 344.47 13 345.1238
  1764. RTSI 2002-09-13 342.21 342.21 337.11 337.11 13 339.1146
  1765. RTSI 2002-09-16 335.29 335.56 334.63 334.84 13 334.9454
  1766. RTSI 2002-09-17 337.2 340.44 337.2 340.38 13 339.8777
  1767. RTSI 2002-09-18 330.75 330.75 328.57 329.77 13 329.3131
  1768. RTSI 2002-09-19 328.11 328.48 324.16 324.46 13 326.3046
  1769. RTSI 2002-09-20 324.1 333.78 324.1 333.56 13 330.0146
  1770. RTSI 2002-09-23 336.9 337.2 331.61 331.61 13 334.9923
  1771. RTSI 2002-09-24 333.4 336.69 333.4 335.12 13 335.4462
  1772. RTSI 2002-09-25 338.49 343.06 337.58 343.06 13 339.2292
  1773. RTSI 2002-09-26 347.09 347.09 344.66 346.94 13 345.8123
  1774. RTSI 2002-09-27 345.4 345.4 341.79 342.11 13 342.9769
  1775. RTSI 2002-09-30 339.43 340.06 334.06 334.06 13 337.2831
  1776. RTSI 2002-10-01 333.25 335.18 333.25 335.18 13 334.2523
  1777. RTSI 2002-10-02 341.59 343.98 341.42 341.42 13 342.7831
  1778. RTSI 2002-10-03 342.13 349.97 342.13 346.54 13 347.3331
  1779. RTSI 2002-10-04 348.38 351.91 348.04 351.91 13 349.08
  1780. RTSI 2002-10-07 349 357.46 348.66 354.81 13 353.6808
  1781. RTSI 2002-10-08 355.26 355.26 353.13 353.52 13 353.7977
  1782. RTSI 2002-10-09 354.4 354.54 348.51 348.51 13 352.1377
  1783. RTSI 2002-10-10 346.85 347.61 340.43 341.47 13 343.0262
  1784. RTSI 2002-10-11 343.58 344.56 342.53 342.53 13 343.2077
  1785. RTSI 2002-10-14 341.75 342.06 339.52 339.52 13 341.3254
  1786. RTSI 2002-10-15 340.32 350.29 340.32 350.29 13 345.5223
  1787. RTSI 2002-10-16 350.71 352.92 350.71 352.56 13 352.3746
  1788. RTSI 2002-10-17 355.22 360.19 354.03 358.85 13 358.2354
  1789. RTSI 2002-10-18 360.53 360.53 355.7 357.43 13 357.5377
  1790. RTSI 2002-10-21 357.27 360.36 357.27 360.23 14 359.6457
  1791. RTSI 2002-10-22 362.33 362.44 357.49 358.01 13 359.6946
  1792. RTSI 2002-10-23 358.46 358.46 355.76 357.53 13 356.8646
  1793. RTSI 2002-10-24 353.29 354.33 348.53 348.53 13 350.8577
  1794. RTSI 2002-10-25 347.52 348.94 347.38 348.94 13 348.2438
  1795. RTSI 2002-10-28 351.84 353.85 351.84 352.8 13 353.0685
  1796. RTSI 2002-10-29 353.39 353.52 348.76 349.22 13 350.8038
  1797. RTSI 2002-10-30 349.02 352.71 347.98 352.71 17 350.1988
  1798. RTSI 2002-10-31 355.7 358.65 355.7 358.65 13 357.5231
  1799. RTSI 2002-11-01 358.76 358.85 357.04 357.45 13 357.9262
  1800. RTSI 2002-11-04 360.05 360.05 356.89 358.65 13 357.8285
  1801. RTSI 2002-11-05 358.53 358.53 351.86 351.86 13 354.1015
  1802. RTSI 2002-11-06 349.79 349.79 347.41 347.92 13 348.0277
  1803. RTSI 2002-11-10 346.86 346.92 345.39 346.72 14 346.1657
  1804. RTSI 2002-11-11 345.84 346.52 343.39 346.52 13 344.5892
  1805. RTSI 2002-11-12 349.68 353.75 349.46 353.38 13 351.4515
  1806. RTSI 2002-11-13 355.14 355.14 351.77 352.69 13 353.12
  1807. RTSI 2002-11-14 351.67 351.67 347.96 348.85 13 349.6738
  1808. RTSI 2002-11-15 349.79 352.42 349.79 350.28 13 351.3523
  1809. RTSI 2002-11-18 352.25 353.63 351.85 353.4 13 352.4815
  1810. RTSI 2002-11-19 348.85 351.66 347.32 351.27 13 349.4662
  1811. RTSI 2002-11-20 351.61 353.16 350.89 351.41 13 351.7438
  1812. RTSI 2002-11-21 352.39 356.67 352.39 356.67 14 354.735
  1813. RTSI 2002-11-22 357.51 357.51 353.23 353.24 14 355.0329
  1814. RTSI 2002-11-25 355.75 359.29 355.75 357.21 13 357.4246
  1815. RTSI 2002-11-26 359.99 360.27 355.62 355.62 13 357.95
  1816. RTSI 2002-11-27 353.64 356.49 353.64 356.2 13 355.0323
  1817. RTSI 2002-11-28 357.16 358.48 356.63 358.48 13 357.4462
  1818. RTSI 2002-11-29 359.21 361.15 359.04 361.15 13 359.9554
  1819. RTSI 2002-12-02 363.13 363.53 360.79 361.01 13 361.9677
  1820. RTSI 2002-12-03 357.03 357.03 352.24 352.24
  1821. RTSI 2002-12-04 352.4 352.4 345.92 346.14
  1822. RTSI 2002-12-05 346.6 348.08 346.6 347.85
  1823. RTSI 2002-12-06 349.84 350.51 349.46 349.52
  1824. RTSI 2002-12-09 352.57 354.86 349.8 350.89
  1825. RTSI 2002-12-10 350.87 351.24 348.97 348.97
  1826. RTSI 2002-12-11 347.1 347.1 342.55 342.55
  1827. RTSI 2002-12-15 341.51 342.63 341.51 342.52
  1828. RTSI 2002-12-16 342.7 342.7 338.81 339.56
  1829. RTSI 2002-12-17 344.1 347.59 344.1 347.33
  1830. RTSI 2002-12-18 346.82 349.25 345.94 346.45
  1831. RTSI 2002-12-19 348.69 351.42 348.69 350.87
  1832. RTSI 2002-12-20 349.66 352.72 349.66 352.72
  1833. RTSI 2002-12-23 352.99 354.22 352.78 354.22
  1834. RTSI 2002-12-24 354.07 354.48 352.51 352.59
  1835. RTSI 2002-12-25 349.98 351.24 349.31 351.24
  1836. RTSI 2002-12-26 351.92 354.82 351.92 354.82
  1837. RTSI 2002-12-27 354.92 359.17 354.92 359.17
  1838. RTSI 2002-12-30 358.66 359.03 357.97 358.96
  1839. RTSI 2002-12-31 358.86 359.07 358.86 359.07
  1840. RTSI 2003-01-04 360.17 360.89 360.12 360.79
  1841. RTSI 2003-01-05 360.77 360.77 359.7 359.79
  1842. RTSI 2003-01-08 353.41 355.59 349.9 354.77
  1843. RTSI 2003-01-09 355.55 358.36 355.55 358.36
  1844. RTSI 2003-01-10 359.14 359.55 357.94 357.94
  1845. RTSI 2003-01-13 359.58 362.33 359.43 360.45
  1846. RTSI 2003-01-14 359.9 359.9 359.21 359.28
  1847. RTSI 2003-01-15 359.79 361.84 359.79 360.88
  1848. RTSI 2003-01-16 361.88 361.94 360.31 361.49
  1849. RTSI 2003-01-17 359.19 359.19 356.4 356.4
  1850. RTSI 2003-01-20 355.75 356.77 355.67 356.08
  1851. RTSI 2003-01-21 355.58 355.58 343.89 343.89
  1852. RTSI 2003-01-22 342.21 344.93 342.21 342.89
  1853. RTSI 2003-01-23 344.57 344.57 338 341.4
  1854. RTSI 2003-01-24 341.11 343.51 339.99 343.31
  1855. RTSI 2003-01-27 339.12 339.46 335.33 336.08
  1856. RTSI 2003-01-28 342.09 342.78 341.75 342.72
  1857. RTSI 2003-01-29 346.22 346.58 345.41 346.58
  1858. RTSI 2003-01-30 347.24 347.74 346.25 347.74
  1859. RTSI 2003-01-31 347 347.63 345.56 345.56
  1860. RTSI 2003-02-03 346.56 347.06 344.97 347.06
  1861. RTSI 2003-02-04 345.31 348.8 345.31 346.69
  1862. RTSI 2003-02-05 346.06 346.9 345.89 346.79
  1863. RTSI 2003-02-06 346.54 347.23 344.92 345.23
  1864. RTSI 2003-02-07 346.35 354.91 346.35 353.46
  1865. RTSI 2003-02-10 357.65 362.11 357.65 361.08
  1866. RTSI 2003-02-11 366.83 371.19 366.38 370.71
  1867. RTSI 2003-02-12 373.22 374.66 369.4 369.43
  1868. RTSI 2003-02-13 370.31 370.31 366.68 368.7
  1869. RTSI 2003-02-14 369.04 370.91 368.89 370.91
  1870. RTSI 2003-02-17 372.45 372.72 372.26 372.6
  1871. RTSI 2003-02-18 372.88 374.97 372.88 374.72
  1872. RTSI 2003-02-19 373.94 373.94 368.31 369.18
  1873. RTSI 2003-02-20 368.2 371.94 368.2 370.74
  1874. RTSI 2003-02-21 370.82 373.89 370.33 373.88
  1875. RTSI 2003-02-25 376.57 378.17 375.59 378.14
  1876. RTSI 2003-02-26 378.87 378.93 377.84 378.85
  1877. RTSI 2003-02-27 378.45 380.42 377.88 380.42
  1878. RTSI 2003-02-28 380.92 383.23 380.92 383.23
  1879. RTSI 2003-03-03 385.49 391.26 385.49 391.26
  1880. RTSI 2003-03-04 392.33 392.33 388.74 388.74
  1881. RTSI 2003-03-05 386.91 392.8 386.91 392.8
  1882. RTSI 2003-03-06 396.83 400.38 396.83 397.47
  1883. RTSI 2003-03-07 394.63 394.66 391.73 391.73
  1884. RTSI 2003-03-11 391.01 391.01 384.54 385.88
  1885. RTSI 2003-03-12 386.32 386.32 378.64 378.7
  1886. RTSI 2003-03-13 379.78 381.47 378.67 381.39
  1887. RTSI 2003-03-14 378.82 381.38 378.13 379.54
  1888. RTSI 2003-03-17 375.95 375.95 371.79 372.13
  1889. RTSI 2003-03-18 371.72 371.72 362.58 362.58
  1890. RTSI 2003-03-19 362.34 364.39 361.56 363.24
  1891. RTSI 2003-03-20 363.56 366.56 362.6 366.38
  1892. RTSI 2003-03-21 368.25 369.43 367.94 368.58
  1893. RTSI 2003-03-24 369.14 369.14 361.63 363
  1894. RTSI 2003-03-25 364.28 365.45 364.28 364.98
  1895. RTSI 2003-03-26 363.9 364.87 363.39 364.61
  1896. RTSI 2003-03-27 365.29 367.5 365.29 366.18
  1897. RTSI 2003-03-28 366.98 366.99 366.33 366.33
  1898. RTSI 2003-03-31 363.68 363.68 359.47 360.33
  1899. RTSI 2003-04-01 360.88 361.03 360.66 360.66
  1900. RTSI 2003-04-02 362.33 363.27 361.68 363.2
  1901. RTSI 2003-04-03 363.63 364.22 363.16 363.37
  1902. RTSI 2003-04-04 358.47 362.16 358.47 362.16
  1903. RTSI 2003-04-07 362.25 365.79 362.25 365.79
  1904. RTSI 2003-04-08 364.33 368.86 364.33 368.66
  1905. RTSI 2003-04-09 370.95 371.21 369.02 370.8
  1906. RTSI 2003-04-10 370.52 370.73 369.26 369.55
  1907. RTSI 2003-04-11 372.05 374.33 372.05 373.69
  1908. RTSI 2003-04-14 375.27 380.14 374.67 379.96
  1909. RTSI 2003-04-15 382.05 386.75 382.05 386.75
  1910. RTSI 2003-04-16 391.45 394.6 388.58 388.58
  1911. RTSI 2003-04-17 391.1 392.57 389.52 392.4
  1912. RTSI 2003-04-18 400.71 403.01 400.26 402.84
  1913. RTSI 2003-04-21 415.02 421.6 415.02 419.49
  1914. RTSI 2003-04-22 425.36 425.38 418.28 418.28
  1915. RTSI 2003-04-23 423.56 430.19 419.35 429.44
  1916. RTSI 2003-04-24 424.88 429.25 420.41 420.41
  1917. RTSI 2003-04-25 423.24 430.39 422.05 430.39
  1918. RTSI 2003-04-28 433.8 449.41 433.8 446.82
  1919. RTSI 2003-04-29 436.17 436.17 429.89 431.44
  1920. RTSI 2003-04-30 429.16 429.16 418.84 422.37
  1921. RTSI 2003-05-05 422.35 431.66 422.29 431.65
  1922. RTSI 2003-05-06 431.63 431.63 425.09 426.14
  1923. RTSI 2003-05-07 425.8 425.8 421.25 423.24
  1924. RTSI 2003-05-08 422.84 423.88 418.21 418.21
  1925. RTSI 2003-05-12 423.78 428.45 423.78 427.57
  1926. RTSI 2003-05-13 432.88 434.93 430.71 432.4
  1927. RTSI 2003-05-14 433.55 437.36 433.21 437.36
  1928. RTSI 2003-05-15 441.06 442.76 440.6 442.76
  1929. RTSI 2003-05-16 441.62 450.92 441.62 450.4
  1930. RTSI 2003-05-19 450.89 462.64 450.89 459.57
  1931. RTSI 2003-05-20 449.24 449.24 442.03 444.5
  1932. RTSI 2003-05-21 446.96 446.96 440.53 442.58
  1933. RTSI 2003-05-22 446.15 451.07 446.15 451.07
  1934. RTSI 2003-05-23 457.04 459.49 453.59 454.03
  1935. RTSI 2003-05-26 455.47 459.38 454.26 459.38
  1936. RTSI 2003-05-27 457.68 461.1 456.67 461.1
  1937. RTSI 2003-05-28 466.73 471.22 466.73 471.15
  1938. RTSI 2003-05-29 468.85 469.93 464.63 469.06
  1939. RTSI 2003-05-30 469.91 469.93 467.1 467.1
  1940. RTSI 2003-06-02 466.67 466.67 455.52 455.66
  1941. RTSI 2003-06-03 458.63 460.86 457.66 460.86
  1942. RTSI 2003-06-04 460.87 460.87 458.43 459.36
  1943. RTSI 2003-06-05 463.18 463.6 460.14 460.5
  1944. RTSI 2003-06-06 460.4 467.09 460.4 467.06
  1945. RTSI 2003-06-09 471.97 473.15 469.49 469.49
  1946. RTSI 2003-06-10 471.3 472.13 464.85 467.2
  1947. RTSI 2003-06-11 462.55 464.83 460.76 464.83
  1948. RTSI 2003-06-16 471.95 485.33 471.95 485.33
  1949. RTSI 2003-06-17 491.91 497.83 491.91 495.5
  1950. RTSI 2003-06-18 496.18 496.18 493.04 494.23
  1951. RTSI 2003-06-19 494.82 494.82 481.9 481.9
  1952. RTSI 2003-06-20 484.53 488.55 484.53 487.89
  1953. RTSI 2003-06-21 492.14 492.69 491.28 491.78
  1954. RTSI 2003-06-23 491.28 491.28 486.3 489.99
  1955. RTSI 2003-06-24 487.22 493.93 487.22 492.82
  1956. RTSI 2003-06-25 493.3 502.11 493.04 502.11
  1957. RTSI 2003-06-26 504.4 506.36 496.5 497.63
  1958. RTSI 2003-06-27 497.95 499.29 497.35 499.29
  1959. RTSI 2003-06-30 500.07 503.65 500.07 503.51
  1960. RTSI 2003-07-01 501.87 502.96 499.19 502.96
  1961. RTSI 2003-07-02 507.08 518.07 507.08 518.07
  1962. RTSI 2003-07-03 510.71 515.06 508.44 508.44
  1963. RTSI 2003-07-04 505.31 509.07 504.62 509.07
  1964. RTSI 2003-07-07 518.84 521.75 516.67 516.82
  1965. RTSI 2003-07-08 511.56 513.33 509.01 513.33
  1966. RTSI 2003-07-09 509.56 509.56 493.77 493.77
  1967. RTSI 2003-07-10 479.52 483.53 476.05 478.14
  1968. RTSI 2003-07-11 471.16 472.41 461.4 462.2
  1969. RTSI 2003-07-14 463.62 470.65 463.62 470.65
  1970. RTSI 2003-07-15 470.96 476.06 470.96 473.25
  1971. RTSI 2003-07-16 470.31 470.31 448.67 448.67
  1972. RTSI 2003-07-17 444.26 447.92 427.64 427.64
  1973. RTSI 2003-07-18 431.27 439.64 429.31 437.2
  1974. RTSI 2003-07-21 437.26 441.21 435.35 441.21
  1975. RTSI 2003-07-22 448.26 450.1 445.94 449.76
  1976. RTSI 2003-07-23 448.35 448.35 442.89 443.87
  1977. RTSI 2003-07-24 448.37 452.45 446.01 452.45
  1978. RTSI 2003-07-25 457.16 465.24 457.16 460.68
  1979. RTSI 2003-07-28 463.58 464.63 459.66 459.84
  1980. RTSI 2003-07-29 453.28 453.28 448.77 451.49
  1981. RTSI 2003-07-30 452.58 456.15 452.36 452.64
  1982. RTSI 2003-07-31 449.56 457.02 449.56 457.02
  1983. RTSI 2003-08-01 455.18 455.18 451.05 451.05
  1984. RTSI 2003-08-04 455.67 456.57 454.68 455.11
  1985. RTSI 2003-08-05 457.61 460.87 456.93 460.27
  1986. RTSI 2003-08-06 456.43 464.83 455.78 464.83
  1987. RTSI 2003-08-07 471.52 474.29 470.83 474.29
  1988. RTSI 2003-08-08 469.46 473.08 467.93 473.08
  1989. RTSI 2003-08-11 477.1 481.03 477.1 481.03
  1990. RTSI 2003-08-12 482.96 483.34 482.31 482.31
  1991. RTSI 2003-08-13 494.03 495.91 492.82 495.04
  1992. RTSI 2003-08-14 496.52 497.85 493.74 497.85
  1993. RTSI 2003-08-15 504.18 513.19 504.18 510.84
  1994. RTSI 2003-08-18 515.47 523.47 515.47 523.47
  1995. RTSI 2003-08-19 527.88 528.33 524.12 528.33
  1996. RTSI 2003-08-20 522.62 522.62 515.16 516.77
  1997. RTSI 2003-08-21 523.05 526.56 520 525.86
  1998. RTSI 2003-08-22 524.28 526.71 523.33 526.71
  1999. RTSI 2003-08-25 527.17 527.69 524.9 527.69
  2000. RTSI 2003-08-26 525.44 525.44 515.14 517.01
  2001. RTSI 2003-08-27 517.39 518.49 514.18 516.72
  2002. RTSI 2003-08-28 519.1 525.77 519.1 525.52
  2003. RTSI 2003-08-29 527.87 531 527.79 530.94
  2004. RTSI 2003-09-01 536.16 540.73 536.16 540.53
  2005. RTSI 2003-09-02 542.56 547.72 541.78 547.72
  2006. RTSI 2003-09-03 553.92 554.95 542.39 542.6
  2007. RTSI 2003-09-04 535.64 546.96 533.17 546.34
  2008. RTSI 2003-09-05 546.43 546.43 541.19 541.19
  2009. RTSI 2003-09-08 537.12 537.12 532.1 532.25
  2010. RTSI 2003-09-09 535.37 537.36 535.37 536.7
  2011. RTSI 2003-09-10 533.74 538.1 531.23 538.1
  2012. RTSI 2003-09-11 543.83 546.7 540.71 541.35
  2013. RTSI 2003-09-12 538.98 543.77 538.71 543.62
  2014. RTSI 2003-09-15 549.89 552.35 549.89 551.51
  2015. RTSI 2003-09-16 549.77 557.11 549.77 557.11
  2016. RTSI 2003-09-17 558.64 558.64 550.3 550.94
  2017. RTSI 2003-09-18 552.17 552.84 533.49 552.21
  2018. RTSI 2003-09-19 549.4 549.4 545.84 546.86
  2019. RTSI 2003-09-22 546.92 546.92 542.83 544.16
  2020. RTSI 2003-09-23 546.39 553.95 546.39 552.38
  2021. RTSI 2003-09-24 557.19 562.44 557.19 560.69
  2022. RTSI 2003-09-25 558.98 559.43 555.79 555.95
  2023. RTSI 2003-09-26 556.48 560.02 554.32 554.32
  2024. RTSI 2003-09-29 559 563.77 558.73 563.77
  2025. RTSI 2003-09-30 565.68 568.97 565.21 566.62
  2026. RTSI 2003-10-01 566.88 575.31 566.88 573.85
  2027. RTSI 2003-10-02 584.37 589.57 584.3 588.44
  2028. RTSI 2003-10-03 601.31 607.31 594.26 594.26
  2029. RTSI 2003-10-06 590.38 598.55 590.18 597.11
  2030. RTSI 2003-10-07 602.91 609.8 601.66 609.8
  2031. RTSI 2003-10-08 601.89 628.98 597.42 628.98
  2032. RTSI 2003-10-09 637.77 637.77 625.05 628.87
  2033. RTSI 2003-10-10 624.07 625.39 618.88 621.7
  2034. RTSI 2003-10-13 617.8 621.34 616.76 621.32
  2035. RTSI 2003-10-14 630.53 642.43 630.53 640.53
  2036. RTSI 2003-10-15 634.44 635.32 629.26 629.86
  2037. RTSI 2003-10-16 631.87 640.13 631.87 638.47
  2038. RTSI 2003-10-17 639.68 643.44 639.68 642.92
  2039. RTSI 2003-10-20 649.43 650.09 643.3 643.3
  2040. RTSI 2003-10-21 639.44 639.44 618.15 620.11
  2041. RTSI 2003-10-22 608.29 608.29 594.82 594.82
  2042. RTSI 2003-10-23 589.2 592.46 584.8 588.02
  2043. RTSI 2003-10-24 592.16 596.38 592.16 594.91
  2044. RTSI 2003-10-27 539.66 539.66 510.63 535.05
  2045. RTSI 2003-10-28 548.57 565.47 548.57 561.45
  2046. RTSI 2003-10-29 553.19 553.19 535.51 540.67
  2047. RTSI 2003-10-30 533.37 533.37 496.66 496.66
  2048. RTSI 2003-10-31 503.89 513.96 503.89 506.12
  2049. RTSI 2003-11-03 518.62 538.14 518.62 538.14
  2050. RTSI 2003-11-04 548.36 558.42 548.12 551.35
  2051. RTSI 2003-11-05 548.94 548.94 536.04 540.65
  2052. RTSI 2003-11-06 541.14 541.22 535.52 536.36
  2053. RTSI 2003-11-10 544.96 545.22 539.46 539.46
  2054. RTSI 2003-11-11 532.77 532.77 525.05 525.05
  2055. RTSI 2003-11-12 526.61 526.61 513.7 519.63
  2056. RTSI 2003-11-13 526.54 527.01 524.09 526.8
  2057. RTSI 2003-11-14 527.83 528 526.46 526.46
  2058. RTSI 2003-11-17 519.8 519.8 511.4 511.4
  2059. RTSI 2003-11-18 503 503 494.54 495.04
  2060. RTSI 2003-11-19 482.98 482.98 469.82 480.65
  2061. RTSI 2003-11-20 490.87 491.63 481.66 491.63
  2062. RTSI 2003-11-21 496.54 505.29 496.54 505.29
  2063. RTSI 2003-11-24 506.91 519.57 506.91 515.75
  2064. RTSI 2003-11-25 520.19 524.46 519.18 524.46
  2065. RTSI 2003-11-26 531.22 542.75 531.22 540.87
  2066. RTSI 2003-11-27 534.83 540.13 533.14 540.13
  2067. RTSI 2003-11-28 543.84 543.84 524.43 529.27
  2068. RTSI 2003-12-01 518.58 530.43 516.64 530.43
  2069. RTSI 2003-12-02 540.71 540.71 529.45 535.23
  2070. RTSI 2003-12-03 535.96 548.49 535.96 548.49
  2071. RTSI 2003-12-04 548.28 549.26 546.61 549.26
  2072. RTSI 2003-12-05 541.24 541.24 533.45 534.41
  2073. RTSI 2003-12-08 537.72 541.31 537.72 539.52
  2074. RTSI 2003-12-09 539.97 544.65 536.7 544.65
  2075. RTSI 2003-12-10 545.29 545.89 539.01 539.99
  2076. RTSI 2003-12-11 538.75 542.51 538.59 541.01
  2077. RTSI 2003-12-15 547.8 551.76 547.8 551.35
  2078. RTSI 2003-12-16 549.38 549.38 544.03 544.03
  2079. RTSI 2003-12-17 540.8 541.34 538.84 539.11
  2080. RTSI 2003-12-18 544.78 551.7 544.78 551.7
  2081. RTSI 2003-12-19 565.26 570.75 565.26 569.59
  2082. RTSI 2003-12-22 568.21 574.6 568.21 574.48
  2083. RTSI 2003-12-23 576.13 576.13 568.22 568.22
  2084. RTSI 2003-12-24 570.39 571.16 568.92 568.92
  2085. RTSI 2003-12-25 565.25 566.56 565.05 566.56
  2086. RTSI 2003-12-26 567.69 567.83 567.31 567.4
  2087. RTSI 2003-12-29 567.82 569.82 567.67 569.82
  2088. RTSI 2003-12-30 570.24 570.24 564.86 566.82
  2089. RTSI 2003-12-31 567.4 567.4 566.98 567.25
  2090. RTSI 2004-01-05 573.94 586.08 573.94 586.08
  2091. RTSI 2004-01-06 589.42 595.47 589.42 592.63
  2092. RTSI 2004-01-08 587.39 588.34 586.02 588.01
  2093. RTSI 2004-01-09 589.71 597.33 589.71 597.33
  2094. RTSI 2004-01-12 600.26 601.61 595.32 595.32
  2095. RTSI 2004-01-13 595.79 599.21 591.69 591.69
  2096. RTSI 2004-01-14 591.43 595.16 588.47 595.16
  2097. RTSI 2004-01-15 598.64 598.64 589.6 589.6
  2098. RTSI 2004-01-16 590.3 593.56 588.93 593.35
  2099. RTSI 2004-01-19 592.58 594.18 592.14 594.18
  2100. RTSI 2004-01-20 601.22 606.45 601.22 603.74
  2101. RTSI 2004-01-21 604.8 608.37 604.62 604.62
  2102. RTSI 2004-01-22 602.21 613.1 600.06 613.1
  2103. RTSI 2004-01-23 614.43 624.87 614.43 624.87
  2104. RTSI 2004-01-26 623.69 626.61 619.12 619.31
  2105. RTSI 2004-01-27 616.3 619.87 614.31 618.75
  2106. RTSI 2004-01-28 614.94 614.94 611.51 611.51
  2107. RTSI 2004-01-29 614.91 620.4 614.91 620.4
  2108. RTSI 2004-01-30 615.09 616.06 608.7 611.1
  2109. RTSI 2004-02-02 612.08 612.08 604.78 607.87
  2110. RTSI 2004-02-03 607.33 615.72 606.79 615.72
  2111. RTSI 2004-02-04 625.14 626.16 623.14 623.64
  2112. RTSI 2004-02-05 622.36 627.88 622.36 626.3
  2113. RTSI 2004-02-06 614.08 616.72 613.52 616.43
  2114. RTSI 2004-02-09 619.33 625.05 619.33 623.62
  2115. RTSI 2004-02-10 626.17 626.31 620.23 620.23
  2116. RTSI 2004-02-11 621.74 626.87 621.21 626.67
  2117. RTSI 2004-02-12 629.69 643.84 628.73 640.52
  2118. RTSI 2004-02-13 642.74 644.71 642.31 644.71
  2119. RTSI 2004-02-16 644.2 645.04 643.32 645.04
  2120. RTSI 2004-02-17 650.24 654.99 650.24 654.02
  2121. RTSI 2004-02-18 654.81 661.09 654.81 655.21
  2122. RTSI 2004-02-19 655.32 657.05 648.74 650.4
  2123. RTSI 2004-02-20 655.14 657.16 655.14 656.9
  2124. RTSI 2004-02-24 660.87 661.55 647.61 647.61
  2125. RTSI 2004-02-25 653.01 659.39 653.01 656.97
  2126. RTSI 2004-02-26 656.15 664.38 655.78 664.29
  2127. RTSI 2004-02-27 666.38 670.14 661.25 670.14
  2128. RTSI 2004-03-01 675 688.72 673.62 688.72
  2129. RTSI 2004-03-02 690.88 694.02 685.36 686.21
  2130. RTSI 2004-03-03 669.52 669.92 664.71 667.27
  2131. RTSI 2004-03-04 664.36 669.26 658.36 669.26
  2132. RTSI 2004-03-05 671.17 674.63 671.17 673.25
  2133. RTSI 2004-03-09 675.85 688.68 675.85 688.68
  2134. RTSI 2004-03-10 690.16 690.16 680.86 680.86
  2135. RTSI 2004-03-11 672.09 673.42 667.37 671.33
  2136. RTSI 2004-03-12 666.46 671.02 666.46 669.55
  2137. RTSI 2004-03-15 669.37 678.87 669.37 676.2
  2138. RTSI 2004-03-16 676.28 680.6 676.28 680.57
  2139. RTSI 2004-03-17 685.48 698.7 685.48 698.7
  2140. RTSI 2004-03-18 700.3 711.52 700.3 708.59
  2141. RTSI 2004-03-19 708.13 723.27 708.13 721.81
  2142. RTSI 2004-03-22 721.27 721.27 712.88 712.88
  2143. RTSI 2004-03-23 714.35 714.35 710.01 713.14
  2144. RTSI 2004-03-24 714.21 714.21 705.16 705.16
  2145. RTSI 2004-03-25 707.17 713.79 706.71 706.71
  2146. RTSI 2004-03-26 711.15 717.15 711.15 716.55
  2147. RTSI 2004-03-29 713.44 723 713.44 721.35
  2148. RTSI 2004-03-30 732.19 739.07 732.19 736.28
  2149. RTSI 2004-03-31 743.91 755.43 743.91 752.66
  2150. RTSI 2004-04-01 754.21 754.21 745.57 748.95
  2151. RTSI 2004-04-02 750.88 759.62 750.88 759.01
  2152. RTSI 2004-04-05 762.05 764.34 757.64 764.34
  2153. RTSI 2004-04-06 768.46 768.46 750.03 750.03
  2154. RTSI 2004-04-07 755.17 762.33 753.32 762.33
  2155. RTSI 2004-04-08 773.09 775.63 772.85 774.04
  2156. RTSI 2004-04-09 773.44 778.39 773.44 778.39
  2157. RTSI 2004-04-12 784.13 785.52 781.55 781.55
  2158. RTSI 2004-04-13 777.68 777.68 763.57 763.57
  2159. RTSI 2004-04-14 747.25 749.33 739.25 739.25
  2160. RTSI 2004-04-15 743.15 743.15 729.42 736.82
  2161. RTSI 2004-04-16 741.68 744.2 731.09 731.3
  2162. RTSI 2004-04-19 721.37 727.88 716.41 726.57
  2163. RTSI 2004-04-20 714.97 717.1 714.43 716.84
  2164. RTSI 2004-04-21 710.44 710.44 696.29 696.32
  2165. RTSI 2004-04-22 695.88 695.88 679.32 680.09
  2166. RTSI 2004-04-23 687.18 691.01 679.59 679.59
  2167. RTSI 2004-04-26 681.15 687.13 680.24 686.29
  2168. RTSI 2004-04-27 664.05 664.83 657.77 664.24
  2169. RTSI 2004-04-28 676.22 680.63 670.53 670.53
  2170. RTSI 2004-04-29 647 649.05 635.83 636.09
  2171. RTSI 2004-04-30 633.36 634.61 627.04 631.11
  2172. RTSI 2004-05-05 643.43 646.66 636.38 636.38
  2173. RTSI 2004-05-06 638.77 640.03 632.77 633.05
  2174. RTSI 2004-05-07 621.01 621.01 601.13 601.13
  2175. RTSI 2004-05-11 581.01 581.33 573.65 576.63
  2176. RTSI 2004-05-12 589.77 592.63 587.28 589.57
  2177. RTSI 2004-05-13 597.27 606.09 595.68 595.68
  2178. RTSI 2004-05-14 596.82 596.87 589.45 596.87
  2179. RTSI 2004-05-17 593.08 616.24 593.08 616.24
  2180. RTSI 2004-05-18 621.89 622.39 616.85 619.8
  2181. RTSI 2004-05-19 616.22 635.21 616.22 635.21
  2182. RTSI 2004-05-20 633.24 634.58 628.96 630.97
  2183. RTSI 2004-05-21 625.35 629.67 624.89 627.12
  2184. RTSI 2004-05-24 625.09 632.48 625.09 632.48
  2185. RTSI 2004-05-25 633.23 633.23 619.08 619.08
  2186. RTSI 2004-05-26 618.97 629.99 617.38 629.99
  2187. RTSI 2004-05-27 629.07 629.07 613.52 613.52
  2188. RTSI 2004-05-28 604.68 604.68 583.17 583.17
  2189. RTSI 2004-05-31 581.47 581.47 578.91 581.07
  2190. RTSI 2004-06-01 582.6 582.6 555.45 557.45
  2191. RTSI 2004-06-02 552.01 568.2 552.01 568.2
  2192. RTSI 2004-06-03 575.88 575.88 563.88 570.61
  2193. RTSI 2004-06-04 575.13 578.91 567.49 567.49
  2194. RTSI 2004-06-07 573.44 576.27 572.58 576.27
  2195. RTSI 2004-06-08 578.73 590.25 578.3 586.08
  2196. RTSI 2004-06-09 596.39 596.39 588.13 589.7
  2197. RTSI 2004-06-10 580.01 580.01 566.4 571.67
  2198. RTSI 2004-06-11 570.48 570.48 564.7 566.83
  2199. RTSI 2004-06-15 559.86 559.86 538.4 542.57
  2200. RTSI 2004-06-16 530.61 534.4 528.73 533.26
  2201. RTSI 2004-06-17 546.29 587.1 543.29 587.1
  2202. RTSI 2004-06-18 597.27 601.74 595.02 600.86
  2203. RTSI 2004-06-21 614.07 620.28 614.07 618.36
  2204. RTSI 2004-06-22 613.06 613.06 609.18 609.27
  2205. RTSI 2004-06-23 606.31 606.31 601.68 603.13
  2206. RTSI 2004-06-24 598.92 603.85 598.92 601.09
  2207. RTSI 2004-06-25 600.58 600.58 597.58 599.97
  2208. RTSI 2004-06-28 598.21 598.21 587.8 589.9
  2209. RTSI 2004-06-29 585.21 585.21 574.16 576.23
  2210. RTSI 2004-06-30 577.82 584.63 577.82 583.32
  2211. RTSI 2004-07-01 590.17 596.55 585.15 585.15
  2212. RTSI 2004-07-02 564.97 566.71 563.15 566.45
  2213. RTSI 2004-07-05 558.36 562.76 558.36 560.1
  2214. RTSI 2004-07-06 569.68 577.01 562.86 564.86
  2215. RTSI 2004-07-07 572.5 575.93 567.98 572.34
  2216. RTSI 2004-07-08 574.33 579.17 573.9 573.9
  2217. RTSI 2004-07-09 571.38 572.03 567.98 567.98
  2218. RTSI 2004-07-12 568.68 574.32 568.32 574.32
  2219. RTSI 2004-07-13 581.9 590.28 581.9 590.28
  2220. RTSI 2004-07-14 591.14 591.21 588.15 588.67
  2221. RTSI 2004-07-15 591.73 593.74 591.54 593.74
  2222. RTSI 2004-07-16 592.56 593.56 592.28 592.28
  2223. RTSI 2004-07-19 594.25 604.13 594.25 604.13
  2224. RTSI 2004-07-20 604.94 606.88 584.03 585.1
  2225. RTSI 2004-07-21 583.73 583.99 574.66 575.7
  2226. RTSI 2004-07-22 565.59 565.59 553.79 553.79
  2227. RTSI 2004-07-23 564.92 567.05 564.92 565.77
  2228. RTSI 2004-07-26 569.41 571.81 555.13 555.13
  2229. RTSI 2004-07-27 553.79 555.59 550.09 550.56
  2230. RTSI 2004-07-28 549.33 549.33 518.15 518.15
  2231. RTSI 2004-07-29 525.42 531.62 525.42 526.64
  2232. RTSI 2004-07-30 531.43 540.27 531.43 540.27
  2233. RTSI 2004-08-02 546.22 548.15 545.61 545.81
  2234. RTSI 2004-08-03 545.6 547.12 544.39 545.52
  2235. RTSI 2004-08-04 543.32 548.44 543.28 547.1
  2236. RTSI 2004-08-05 550.48 555.44 548.2 548.2
  2237. RTSI 2004-08-06 540.64 540.95 535.34 539.05
  2238. RTSI 2004-08-09 546.28 550.76 545.9 550.46
  2239. RTSI 2004-08-10 544.16 544.48 542.74 544.48
  2240. RTSI 2004-08-11 543.18 543.18 536.65 537.05
  2241. RTSI 2004-08-12 535.26 539.01 533.25 539.01
  2242. RTSI 2004-08-13 541.68 555.37 541.68 555.37
  2243. RTSI 2004-08-16 555.59 558.79 552.28 558.64
  2244. RTSI 2004-08-17 560.87 564.18 560.67 560.67
  2245. RTSI 2004-08-18 562.29 562.29 546.11 546.11
  2246. RTSI 2004-08-19 546.34 548.5 543.73 547.69
  2247. RTSI 2004-08-20 549.54 553.16 548.06 551.69
  2248. RTSI 2004-08-23 550.05 550.05 547.52 548.52
  2249. RTSI 2004-08-24 554.4 557.94 554.4 557.34
  2250. RTSI 2004-08-25 555.94 558.49 554.84 558.49
  2251. RTSI 2004-08-26 561.66 563.52 560.26 563.52
  2252. RTSI 2004-08-27 564.36 575.1 564.36 575.1
  2253. RTSI 2004-08-30 576.03 576.03 573.31 575.28
  2254. RTSI 2004-08-31 578.78 584.65 578.78 584.65
  2255. RTSI 2004-09-01 582.93 583.67 581.29 583.67
  2256. RTSI 2004-09-02 588.2 590.88 586.27 587.01
  2257. RTSI 2004-09-03 586.78 589.24 586.78 589.24
  2258. RTSI 2004-09-06 588.98 598.19 587.16 598.19
  2259. RTSI 2004-09-07 600.54 600.95 599.11 599.49
  2260. RTSI 2004-09-08 597.39 599.28 596.02 596.02
  2261. RTSI 2004-09-09 594.85 600.41 594.07 600.41
  2262. RTSI 2004-09-10 603.02 605.16 603.02 604.5
  2263. RTSI 2004-09-13 603.41 605.65 602.87 605.65
  2264. RTSI 2004-09-14 604.86 612.49 603.52 612.49
  2265. RTSI 2004-09-15 610.31 612.07 610.31 612.04
  2266. RTSI 2004-09-16 614.78 616.61 614.43 615.5
  2267. RTSI 2004-09-17 615.07 615.07 610.34 612.22
  2268. RTSI 2004-09-20 613.15 613.32 611.53 612.58
  2269. RTSI 2004-09-21 614 621.5 614 621.5
  2270. RTSI 2004-09-22 626.1 626.1 622.93 624.6
  2271. RTSI 2004-09-23 624.27 624.63 623.14 623.88
  2272. RTSI 2004-09-24 623.3 624.74 623.21 624.41
  2273. RTSI 2004-09-27 626.26 630.17 626.26 627.11
  2274. RTSI 2004-09-28 625.33 629.93 625.33 629.14
  2275. RTSI 2004-09-29 635.79 637.37 630.87 631.58
  2276. RTSI 2004-09-30 634.86 635.57 631.65 631.65
  2277. RTSI 2004-10-01 638.5 648.28 637.36 648.28
  2278. RTSI 2004-10-04 651.26 664.05 651.26 663.26
  2279. RTSI 2004-10-05 674.53 674.94 669.17 674.36
  2280. RTSI 2004-10-06 674.66 679.01 669.44 679.01
  2281. RTSI 2004-10-07 687.79 691.34 687.15 689.01
  2282. RTSI 2004-10-08 688.31 690.6 687.58 690.6
  2283. RTSI 2004-10-11 686.81 690.79 683.75 690.52
  2284. RTSI 2004-10-12 691.73 691.89 667.24 667.24
  2285. RTSI 2004-10-13 670.46 670.46 663.32 663.47
  2286. RTSI 2004-10-14 661.77 663.49 657.93 662.19
  2287. RTSI 2004-10-15 656.98 658.96 653.45 658.96
  2288. RTSI 2004-10-18 663.48 668.52 663.48 668.52
  2289. RTSI 2004-10-19 668.29 669.26 667.9 668.23
  2290. RTSI 2004-10-20 661.45 661.45 641.19 641.19
  2291. RTSI 2004-10-21 639.16 640.62 635.61 638.77
  2292. RTSI 2004-10-22 643.81 651.89 643.81 648.14
  2293. RTSI 2004-10-25 650.76 655.62 649.21 649.21
  2294. RTSI 2004-10-26 651.49 653.23 647.78 653.23
  2295. RTSI 2004-10-27 665.96 668.64 663.96 668.64
  2296. RTSI 2004-10-28 667.34 668.16 657.16 657.66
  2297. RTSI 2004-10-29 659.41 663.73 658.52 663.67
  2298. RTSI 2004-11-01 666.59 667.07 665.2 665.71
  2299. RTSI 2004-11-02 660.66 660.66 649.47 654.3
  2300. RTSI 2004-11-03 655.1 658.44 655.1 657.69
  2301. RTSI 2004-11-04 657.71 662.65 652.69 662.65
  2302. RTSI 2004-11-05 664.68 670.96 664.68 670.84
  2303. RTSI 2004-11-09 673.58 675.33 672.94 674.37
  2304. RTSI 2004-11-10 670.52 670.96 664.38 664.87
  2305. RTSI 2004-11-11 665.45 666.02 660.85 660.85
  2306. RTSI 2004-11-12 662.36 665.41 662.36 664.73
  2307. RTSI 2004-11-15 665.79 665.79 663.06 663.06
  2308. RTSI 2004-11-16 662.44 665.89 661.72 665.38
  2309. RTSI 2004-11-17 667.24 673.36 667.24 673.06
  2310. RTSI 2004-11-18 670.76 681.87 670.76 681.87
  2311. RTSI 2004-11-19 679.92 680.64 655.44 655.44
  2312. RTSI 2004-11-22 657.45 664.75 657.45 662.3
  2313. RTSI 2004-11-23 660.45 660.45 652.78 653.97
  2314. RTSI 2004-11-24 657.83 658.97 647.86 648.25
  2315. RTSI 2004-11-25 637.28 637.28 630.95 632.44
  2316. RTSI 2004-11-26 637.74 637.74 629.67 633.44
  2317. RTSI 2004-11-29 637.3 637.41 629.81 631.87
  2318. RTSI 2004-11-30 631.5 633.34 626.38 627.98
  2319. RTSI 2004-12-01 624.38 624.38 611.07 611.07
  2320. RTSI 2004-12-02 611.77 611.77 601.71 604.65
  2321. RTSI 2004-12-03 605.02 605.02 595.39 595.39
  2322. RTSI 2004-12-06 591.58 596.43 589.2 596.43
  2323. RTSI 2004-12-07 599.03 608.85 599.03 607.55
  2324. RTSI 2004-12-08 608.07 608.07 569.17 574.09
  2325. RTSI 2004-12-09 574.25 574.87 546.11 546.11
  2326. RTSI 2004-12-10 546.72 555.68 543.78 545.52
  2327. RTSI 2004-12-14 552.5 563.55 551.73 563.55
  2328. RTSI 2004-12-15 564.8 572.25 561.75 572.25
  2329. RTSI 2004-12-16 571.09 572.01 567.37 567.37
  2330. RTSI 2004-12-17 564.18 565.46 554.47 555.88
  2331. RTSI 2004-12-20 552.67 552.67 545.28 549.02
  2332. RTSI 2004-12-21 563.26 588.31 563.26 585.86
  2333. RTSI 2004-12-22 583.81 584.18 579.84 582.94
  2334. RTSI 2004-12-23 585.83 596.91 585.83 595.46
  2335. RTSI 2004-12-24 596.33 597.98 596.23 597.17
  2336. RTSI 2004-12-27 602.86 605.78 602.51 605.78
  2337. RTSI 2004-12-28 607.6 607.6 600.13 600.13
  2338. RTSI 2004-12-29 597.28 598.55 594.66 598.55
  2339. RTSI 2004-12-30 603.37 605.7 603.37 605.66
  2340. RTSI 2004-12-31 609.31 614.11 609.31 614.11
  2341. RTSI 2005-01-11 614 614.06 604.63 607.57
  2342. RTSI 2005-01-12 607.55 609.33 604.91 605.46
  2343. RTSI 2005-01-13 605.72 608.11 605.21 605.21
  2344. RTSI 2005-01-14 605.19 611.76 604.95 611.74
  2345. RTSI 2005-01-17 611.86 614.2 611.77 613.62
  2346. RTSI 2005-01-18 612.97 612.97 600.57 601.76
  2347. RTSI 2005-01-19 601.47 601.47 598.89 599.52
  2348. RTSI 2005-01-20 598.55 598.68 590.85 591.67
  2349. RTSI 2005-01-21 591.27 593.28 590.62 593.22
  2350. RTSI 2005-01-24 593.34 600.15 593.34 599.71
  2351. RTSI 2005-01-25 600.6 608.71 600.6 607.14
  2352. RTSI 2005-01-26 607.06 608.29 601.81 605.31
  2353. RTSI 2005-01-27 605.42 612.24 605.42 612.24
  2354. RTSI 2005-01-28 610.63 625.15 609.79 625.15
  2355. RTSI 2005-01-31 625.05 640.41 625.01 637.21
  2356. RTSI 2005-02-01 637.2 640.32 634.74 640.32
  2357. RTSI 2005-02-02 640.33 652.46 640.33 650.98
  2358. RTSI 2005-02-03 651.17 655.84 649.72 654.84
  2359. RTSI 2005-02-04 655.44 655.44 651.75 654.63
  2360. RTSI 2005-02-07 654.66 661.1 654.65 656.59
  2361. RTSI 2005-02-08 656.27 656.27 652.8 654.96
  2362. RTSI 2005-02-09 654.95 658.1 654.54 656.59
  2363. RTSI 2005-02-10 656.39 656.39 649.28 654.6
  2364. RTSI 2005-02-11 654.22 655.05 651.04 655.04
  2365. RTSI 2005-02-14 655.39 657.92 653.47 653.65
  2366. RTSI 2005-02-15 653.71 659.36 653.06 658.66
  2367. RTSI 2005-02-16 658.72 664.21 658.72 661.99
  2368. RTSI 2005-02-17 661.28 665.79 660.83 665.69
  2369. RTSI 2005-02-18 665.58 670.28 665.4 669.08
  2370. RTSI 2005-02-21 669.62 674.63 669.62 674.62
  2371. RTSI 2005-02-22 674.5 677.31 672.61 673.13
  2372. RTSI 2005-02-24 675.47 690.23 675.47 690.23
  2373. RTSI 2005-02-25 691 701.35 691 701.35
  2374. RTSI 2005-02-28 701.42 716.59 701.42 716.42
  2375. RTSI 2005-03-01 716.5 718.43 714.07 714.1
  2376. RTSI 2005-03-02 714.11 716.52 704.05 704.05
  2377. RTSI 2005-03-03 704.02 705.73 702.01 702.58
  2378. RTSI 2005-03-04 702.43 707.61 702.42 706.76
  2379. RTSI 2005-03-05 706.75 712.03 706.75 712.03
  2380. RTSI 2005-03-09 713 722.16 713 716.83
  2381. RTSI 2005-03-10 714.92 715.09 705.66 705.95
  2382. RTSI 2005-03-11 705.37 705.42 699.45 704.54
  2383. RTSI 2005-03-14 704.55 704.55 697.54 697.54
  2384. RTSI 2005-03-15 698.52 700.29 697.12 698.71
  2385. RTSI 2005-03-16 698.74 698.78 676.66 677.12
  2386. RTSI 2005-03-17 677.25 681.96 677.24 680.21
  2387. RTSI 2005-03-18 680.69 685.39 679.27 679.27
  2388. RTSI 2005-03-21 679.3 680.12 667.23 667.23
  2389. RTSI 2005-03-22 667.19 674.29 667.14 674.29
  2390. RTSI 2005-03-23 674.39 674.39 658.36 661.95
  2391. RTSI 2005-03-24 662.05 678.73 662.05 678.7
  2392. RTSI 2005-03-25 678.82 686.54 678.8 686.54
  2393. RTSI 2005-03-28 685.21 685.21 678.89 680.52
  2394. RTSI 2005-03-29 680.53 681.63 674.48 674.48
  2395. RTSI 2005-03-30 674.21 674.46 664.59 665.33
  2396. RTSI 2005-03-31 665.38 669.42 665.12 669.07
  2397. RTSI 2005-04-01 669.06 680.38 669.06 680.38
  2398. RTSI 2005-04-04 680.43 690.32 680.43 688.74
  2399. RTSI 2005-04-05 687.01 691.64 685.26 691.52
  2400. RTSI 2005-04-06 691.6 708.34 691.6 708.34
  2401. RTSI 2005-04-07 708.39 715.76 708.39 710.75
  2402. RTSI 2005-04-08 709.95 719.74 709.36 719.74
  2403. RTSI 2005-04-11 719.74 719.74 695.15 701.61
  2404. RTSI 2005-04-12 701.61 703.71 696.53 698.18
  2405. RTSI 2005-04-13 697.8 708.41 697.8 705.84
  2406. RTSI 2005-04-14 705.64 705.64 690.04 692.92
  2407. RTSI 2005-04-15 691.66 691.92 685.56 688.9
  2408. RTSI 2005-04-18 687.93 687.93 671.89 674.96
  2409. RTSI 2005-04-19 674.87 677.54 673.05 673.05
  2410. RTSI 2005-04-20 675.53 679.19 675.32 675.75
  2411. RTSI 2005-04-21 675.8 681.74 675.23 681.74
  2412. RTSI 2005-04-22 682.21 688.02 682.21 686.72
  2413. RTSI 2005-04-25 687.3 692.02 687.12 687.24
  2414. RTSI 2005-04-26 687.17 687.47 685.38 685.38
  2415. RTSI 2005-04-27 685.27 685.27 675.11 675.11
  2416. RTSI 2005-04-28 675.05 676.69 669.18 669.18
  2417. RTSI 2005-04-29 669.82 671.61 669.24 670.36
  2418. RTSI 2005-05-03 670.27 670.67 667.65 669.36
  2419. RTSI 2005-05-04 669.2 671.43 669.13 669.13
  2420. RTSI 2005-05-05 669.87 675.54 669.87 671.12
  2421. RTSI 2005-05-06 671.11 671.83 670.28 670.33
  2422. RTSI 2005-05-11 669.57 669.59 662.84 662.84
  2423. RTSI 2005-05-12 662.69 662.69 648.8 648.8
  2424. RTSI 2005-05-13 648.81 650.7 638.73 639.9
  2425. RTSI 2005-05-14 640.1 642.48 640.1 642.48
  2426. RTSI 2005-05-16 642.27 642.27 633.41 633.69
  2427. RTSI 2005-05-17 632.9 637.71 631.2 637.71
  2428. RTSI 2005-05-18 637.76 647.5 637.76 647.38
  2429. RTSI 2005-05-19 647.38 648.51 647.08 647.08
  2430. RTSI 2005-05-20 647.01 647.01 645.86 646.5
  2431. RTSI 2005-05-23 646.44 646.95 645.94 646.22
  2432. RTSI 2005-05-24 646.27 669.66 646.27 669.65
  2433. RTSI 2005-05-25 669.5 671.77 667.18 669.24
  2434. RTSI 2005-05-26 669.24 671.96 667.18 670.65
  2435. RTSI 2005-05-27 671.14 674.25 671.14 671.4
  2436. RTSI 2005-05-30 671.32 671.32 666.78 666.79
  2437. RTSI 2005-05-31 666.95 674.44 665.57 674.44
  2438. RTSI 2005-06-01 673.37 673.4 665.7 667.13
  2439. RTSI 2005-06-02 667.13 676.75 667.13 676.28
  2440. RTSI 2005-06-03 676.38 677.05 674.73 676.17
  2441. RTSI 2005-06-06 676.14 676.56 674.66 676.18
  2442. RTSI 2005-06-07 676.09 677.02 671.65 673.03
  2443. RTSI 2005-06-08 673.64 673.71 671.23 671.91
  2444. RTSI 2005-06-09 671.88 674.55 671.49 673.72
  2445. RTSI 2005-06-10 673.72 676.8 673.72 676.78
  2446. RTSI 2005-06-14 676.77 685.56 676.77 685.23
  2447. RTSI 2005-06-15 685.32 685.97 681.51 681.51
  2448. RTSI 2005-06-16 682.07 684.68 679.35 679.35
  2449. RTSI 2005-06-17 679.62 685.72 679.4 685.41
  2450. RTSI 2005-06-20 685.68 690.3 685.68 690.23
  2451. RTSI 2005-06-21 690.21 690.21 686.62 690.04
  2452. RTSI 2005-06-22 690.04 695.94 688.69 695.94
  2453. RTSI 2005-06-23 696.04 702.67 695.94 702.28
  2454. RTSI 2005-06-24 702.25 702.36 698.55 701.98
  2455. RTSI 2005-06-27 701.98 701.98 698.61 700
  2456. RTSI 2005-06-28 700.19 700.41 695.86 698.93
  2457. RTSI 2005-06-29 698.96 699.79 696.17 698.4
  2458. RTSI 2005-06-30 698.3 707.52 698.3 706.38
  2459. RTSI 2005-07-01 706.47 717.87 706.22 717.87
  2460. RTSI 2005-07-04 717.6 723.78 717.6 720.51
  2461. RTSI 2005-07-05 719.93 723.12 717.85 719.21
  2462. RTSI 2005-07-06 722.46 742.17 722.46 740.25
  2463. RTSI 2005-07-07 741.09 744.39 725.94 737.35
  2464. RTSI 2005-07-08 737.37 749.43 737.37 749.06
  2465. RTSI 2005-07-11 749.02 754.35 749.02 750.96
  2466. RTSI 2005-07-12 750.47 751.78 748.54 751.78
  2467. RTSI 2005-07-13 751.37 759.72 751.37 758.06
  2468. RTSI 2005-07-14 758.58 759.41 754.11 755.29
  2469. RTSI 2005-07-15 753.82 753.82 745.63 746.17
  2470. RTSI 2005-07-18 746.05 747.13 743.01 743.01
  2471. RTSI 2005-07-19 742.93 745.66 742.89 745.55
  2472. RTSI 2005-07-20 745.61 757.92 745.61 757.83
  2473. RTSI 2005-07-21 758.5 762.56 755.58 756.84
  2474. RTSI 2005-07-22 756.97 770.17 756.59 770.1
  2475. RTSI 2005-07-25 770.24 779.71 770.24 779.19
  2476. RTSI 2005-07-26 778.78 778.78 766.74 768.13
  2477. RTSI 2005-07-27 768.19 771.82 767.8 770.57
  2478. RTSI 2005-07-28 770.63 779.37 770.63 779.18
  2479. RTSI 2005-07-29 779.62 783.98 778.46 778.93
  2480. RTSI 2005-08-01 778.9 782.59 775.58 782.4
  2481. RTSI 2005-08-02 783.06 791.07 783.06 790.63
  2482. RTSI 2005-08-03 790.69 794.02 780.86 780.94
  2483. RTSI 2005-08-04 781.08 794.02 779.34 794.02
  2484. RTSI 2005-08-05 794.27 803.24 794.27 803.22
  2485. RTSI 2005-08-08 803.06 810.3 802.46 810
  2486. RTSI 2005-08-09 811.25 814.96 810.2 813.19
  2487. RTSI 2005-08-10 813.22 818.49 813.22 815.13
  2488. RTSI 2005-08-11 815.14 817.22 805.13 805.13
  2489. RTSI 2005-08-12 805.12 806.35 798.62 805.7
  2490. RTSI 2005-08-15 805.63 812.3 805.26 812.3
  2491. RTSI 2005-08-16 812.77 836.28 812.77 836.25
  2492. RTSI 2005-08-17 836.31 847.51 833.08 846.54
  2493. RTSI 2005-08-18 845.86 848.08 834.61 840.44
  2494. RTSI 2005-08-19 840 852.98 838.72 852.7
  2495. RTSI 2005-08-22 852.73 862.6 852.73 858.49
  2496. RTSI 2005-08-23 858.53 862.32 858.53 861.41
  2497. RTSI 2005-08-24 861.38 864.68 858.73 863.53
  2498. RTSI 2005-08-25 863.67 865.41 860.84 864.95
  2499. RTSI 2005-08-26 865.28 873.04 865.28 873.01
  2500. RTSI 2005-08-29 873.07 876.47 872.13 876.05
  2501. RTSI 2005-08-30 876.1 890.31 876.1 880.87
  2502. RTSI 2005-08-31 880.87 882.4 869.86 882.03
  2503. RTSI 2005-09-01 882.2 899.47 882.2 894.57
  2504. RTSI 2005-09-02 894.56 909.9 894.56 909.88
  2505. RTSI 2005-09-05 910 912.04 908.12 910.14
  2506. RTSI 2005-09-06 909.76 909.76 882.58 882.58
  2507. RTSI 2005-09-07 882.62 888.66 862.75 866.57
  2508. RTSI 2005-09-08 866.97 883.14 866.97 883.14
  2509. RTSI 2005-09-09 883.18 905.9 883.18 905.89
  2510. RTSI 2005-09-12 906.39 908.99 902.5 903.87
  2511. RTSI 2005-09-13 903 903 898.25 900.16
  2512. RTSI 2005-09-14 899.65 899.65 888.21 896.1
  2513. RTSI 2005-09-15 896.8 907.71 896.8 906.86
  2514. RTSI 2005-09-16 906.77 924.94 903.97 923.03
  2515. RTSI 2005-09-19 922.47 946.33 920.58 946.33
  2516. RTSI 2005-09-20 947.76 963.69 938.87 944.99
  2517. RTSI 2005-09-21 944.71 960.5 936.61 960.5
  2518. RTSI 2005-09-22 961.64 974.01 961.64 966.02
  2519. RTSI 2005-09-23 966.58 972.13 962.41 965.3
  2520. RTSI 2005-09-26 963.94 963.94 952.24 954.79
  2521. RTSI 2005-09-27 956.19 984.52 956.19 984.52
  2522. RTSI 2005-09-28 984.68 1000.49 984.68 988.28
  2523. RTSI 2005-09-29 989.56 999.1 989.56 991.13
  2524. RTSI 2005-09-30 991.24 1008.56 991.24 1007.76
  2525. RTSI 2005-10-03 1007.76 1038.93 1007.76 1038.76
  2526. RTSI 2005-10-04 1039.12 1052.73 1039.12 1045.02
  2527. RTSI 2005-10-05 1041.76 1041.76 1009.36 1009.64
  2528. RTSI 2005-10-06 1004.06 1004.06 951.89 954.57
  2529. RTSI 2005-10-07 954.89 957.15 943.03 949.12
  2530. RTSI 2005-10-10 949.76 971.99 949.76 970.29
  2531. RTSI 2005-10-11 970.27 994.88 968.95 994.88
  2532. RTSI 2005-10-12 995.22 1004.47 966.87 966.87
  2533. RTSI 2005-10-13 964.35 964.35 930.76 935.15
  2534. RTSI 2005-10-14 934.82 934.91 911.07 911.17
  2535. RTSI 2005-10-17 913.35 923.44 908.22 915.41
  2536. RTSI 2005-10-18 917.7 927.13 917.7 918.17
  2537. RTSI 2005-10-19 914.46 914.46 882.1 882.1
  2538. RTSI 2005-10-20 886.41 894.62 886.41 887.37
  2539. RTSI 2005-10-21 886.61 887.88 873.49 887.88
  2540. RTSI 2005-10-24 887.74 908.98 886.81 908.57
  2541. RTSI 2005-10-25 911.49 915.56 901.55 904.35
  2542. RTSI 2005-10-26 905.75 913.41 905.75 910.42
  2543. RTSI 2005-10-27 909.86 911.86 895.78 898.48
  2544. RTSI 2005-10-28 897.49 911.54 893.47 910.75
  2545. RTSI 2005-10-31 911.18 934.99 911.18 934.99
  2546. RTSI 2005-11-01 935.05 949.1 934.37 942.11
  2547. RTSI 2005-11-02 943.82 964.35 943.82 964.35
  2548. RTSI 2005-11-03 965.28 974.02 965.28 972.43
  2549. RTSI 2005-11-07 972.38 973.49 960.39 971.64
  2550. RTSI 2005-11-08 969.21 971.68 963.74 971.21
  2551. RTSI 2005-11-09 972.11 985.28 971.17 980.29
  2552. RTSI 2005-11-10 980.51 981.95 971.45 972.23
  2553. RTSI 2005-11-11 970.92 970.92 963.13 969.58
  2554. RTSI 2005-11-14 969.86 988.97 969.86 988.97
  2555. RTSI 2005-11-15 989.27 997.79 989.15 991.22
  2556. RTSI 2005-11-16 991.08 991.7 983.66 989.72
  2557. RTSI 2005-11-17 990.5 1017.43 990.5 1014.37
  2558. RTSI 2005-11-18 1013.39 1017.88 1011.12 1013.92
  2559. RTSI 2005-11-21 1014.2 1029.3 1014.2 1020.98
  2560. RTSI 2005-11-22 1021.69 1025.89 1012.61 1014.76
  2561. RTSI 2005-11-23 1015.54 1019.46 1015.54 1017.15
  2562. RTSI 2005-11-24 1016.86 1029.46 1016.78 1029.46
  2563. RTSI 2005-11-25 1029.75 1034.52 1026.3 1034.52
  2564. RTSI 2005-11-28 1035.39 1048.81 1035.39 1039.8
  2565. RTSI 2005-11-29 1038.95 1038.95 1028.23 1034.91
  2566. RTSI 2005-11-30 1034.85 1039.04 1030.22 1037.26
  2567. RTSI 2005-12-01 1038.4 1059.28 1038.4 1058.93
  2568. RTSI 2005-12-02 1060.07 1079.89 1060.07 1073.16
  2569. RTSI 2005-12-05 1073.31 1084.36 1073.31 1076.02
  2570. RTSI 2005-12-06 1076.7 1077.75 1069.72 1072.34
  2571. RTSI 2005-12-07 1072.18 1085.06 1072.17 1083.18
  2572. RTSI 2005-12-08 1082.13 1082.13 1068.61 1079.48
  2573. RTSI 2005-12-09 1080.75 1086.98 1079.76 1082.4
  2574. RTSI 2005-12-12 1082.53 1095.75 1082.53 1095.75
  2575. RTSI 2005-12-13 1095.58 1096.47 1093.12 1094.03
  2576. RTSI 2005-12-14 1093.97 1106.28 1092.22 1105.67
  2577. RTSI 2005-12-15 1103.49 1108.51 1100.61 1101.12
  2578. RTSI 2005-12-16 1100.76 1101.61 1098.3 1099.36
  2579. RTSI 2005-12-19 1098.29 1103.99 1097.66 1103.84
  2580. RTSI 2005-12-20 1101.84 1101.84 1098.45 1100.78
  2581. RTSI 2005-12-21 1100.91 1105.37 1100.32 1105.27
  2582. RTSI 2005-12-22 1105.68 1129.02 1105.68 1128.51
  2583. RTSI 2005-12-23 1128.06 1139.04 1126.09 1126.09
  2584. RTSI 2005-12-26 1126.29 1128.82 1126.1 1127.28
  2585. RTSI 2005-12-27 1126.77 1128.17 1123.91 1123.91
  2586. RTSI 2005-12-28 1123.94 1123.94 1114.73 1115.92
  2587. RTSI 2005-12-29 1115.98 1124.82 1115.98 1122.21
  2588. RTSI 2005-12-30 1121.86 1125.95 1121.84 1125.6
  2589. RTSI 2006-01-10 1128.2 1192.9 1128.2 1190.34
  2590. RTSI 2006-01-11 1190.04 1216.92 1188.86 1216.66
  2591. RTSI 2006-01-12 1216.96 1261.42 1216.96 1255.92
  2592. RTSI 2006-01-13 1255.65 1261.57 1234.1 1239.76
  2593. RTSI 2006-01-16 1240.05 1277.26 1240.05 1276.9
  2594. RTSI 2006-01-17 1277.79 1292.3 1246.61 1253.58
  2595. RTSI 2006-01-18 1252.91 1252.91 1219.79 1235.01
  2596. RTSI 2006-01-19 1233.01 1278.28 1225.66 1278.28
  2597. RTSI 2006-01-20 1278.93 1305.96 1278.93 1304.53
  2598. RTSI 2006-01-23 1304.28 1305.82 1287.71 1295.39
  2599. RTSI 2006-01-24 1296.2 1308.05 1296.2 1307.05
  2600. RTSI 2006-01-25 1307.05 1325.82 1307.05 1324.65
  2601. RTSI 2006-01-26 1324.37 1340.33 1323.01 1337.82
  2602. RTSI 2006-01-27 1338.63 1373.22 1338.63 1373.22
  2603. RTSI 2006-01-30 1374 1376.43 1331.59 1332.27
  2604. RTSI 2006-01-31 1334.04 1346.46 1314.75 1315.96
  2605. RTSI 2006-02-01 1316.01 1340.02 1308.95 1339.57
  2606. RTSI 2006-02-02 1339.79 1342.18 1333.35 1334.85
  2607. RTSI 2006-02-03 1334.13 1334.13 1307.88 1308.13
  2608. RTSI 2006-02-06 1308.45 1332.44 1308.45 1325.27
  2609. RTSI 2006-02-07 1325.48 1335.01 1322.96 1330.64
  2610. RTSI 2006-02-08 1330.16 1335.4 1312.06 1335.19
  2611. RTSI 2006-02-09 1336.46 1367.47 1336.46 1366.37
  2612. RTSI 2006-02-10 1367.08 1370.06 1360.36 1365.26
  2613. RTSI 2006-02-13 1363.65 1369.72 1357.52 1365.24
  2614. RTSI 2006-02-14 1365.11 1383.22 1362.37 1367.91
  2615. RTSI 2006-02-15 1368.92 1375.1 1355.16 1375.1
  2616. RTSI 2006-02-16 1373.92 1386.7 1366.7 1381.59
  2617. RTSI 2006-02-17 1382.49 1428.15 1382.49 1428.14
  2618. RTSI 2006-02-20 1430.87 1459.48 1430.87 1459.48
  2619. RTSI 2006-02-21 1459.93 1464 1444.35 1444.35
  2620. RTSI 2006-02-22 1444.38 1466.42 1442.94 1465.62
  2621. RTSI 2006-02-26 1465.62 1516.66 1465.62 1516.46
  2622. RTSI 2006-02-27 1516.59 1531.27 1496.78 1516.99
  2623. RTSI 2006-02-28 1515.1 1515.1 1451.52 1453.44
  2624. RTSI 2006-03-01 1453.7 1465.69 1434.82 1450.82
  2625. RTSI 2006-03-02 1452.95 1470.82 1452.95 1466.87
  2626. RTSI 2006-03-03 1467 1497.17 1467 1487.11
  2627. RTSI 2006-03-06 1487.21 1497.52 1479.63 1480.9
  2628. RTSI 2006-03-07 1476.68 1476.68 1396.48 1396.48
  2629. RTSI 2006-03-09 1393.27 1393.27 1350.15 1361.28
  2630. RTSI 2006-03-10 1361.4 1365.79 1341.59 1351.26
  2631. RTSI 2006-03-13 1353.63 1391.8 1352.51 1384.58
  2632. RTSI 2006-03-14 1384.85 1405.04 1348.16 1360.33
  2633. RTSI 2006-03-15 1363.93 1377.38 1359.91 1377.33
  2634. RTSI 2006-03-16 1376.84 1383.92 1371.98 1381.7
  2635. RTSI 2006-03-17 1381.38 1420.1 1381.38 1414.92
  2636. RTSI 2006-03-20 1415.71 1425.85 1406.14 1408.52
  2637. RTSI 2006-03-21 1408.12 1408.12 1394.58 1395.24
  2638. RTSI 2006-03-22 1394.88 1408.81 1391.39 1408.81
  2639. RTSI 2006-03-23 1408.96 1430.48 1408.96 1430.18
  2640. RTSI 2006-03-24 1429.17 1429.59 1407.78 1420.25
  2641. RTSI 2006-03-27 1420.7 1436.57 1420.7 1428.69
  2642. RTSI 2006-03-28 1428.08 1428.75 1413.8 1414.7
  2643. RTSI 2006-03-29 1414.58 1414.58 1390.24 1391.31
  2644. RTSI 2006-03-30 1393.32 1431.22 1393.32 1431.22
  2645. RTSI 2006-03-31 1431.08 1442.91 1431.04 1434.99
  2646. RTSI 2006-04-03 1434.73 1451.02 1434.65 1450.88
  2647. RTSI 2006-04-04 1451.29 1460.69 1450.87 1455.67
  2648. RTSI 2006-04-05 1459.01 1485.46 1459.01 1485.22
  2649. RTSI 2006-04-06 1485.67 1506.24 1485.67 1493.84
  2650. RTSI 2006-04-07 1493.52 1525.85 1491.15 1523.15
  2651. RTSI 2006-04-10 1523.94 1556.92 1519.28 1555.06
  2652. RTSI 2006-04-11 1556.56 1582.5 1553.49 1553.67
  2653. RTSI 2006-04-12 1552.61 1561.57 1535.47 1561.57
  2654. RTSI 2006-04-13 1562.1 1569.76 1544.75 1545.54
  2655. RTSI 2006-04-14 1547.12 1559.03 1546.06 1559.03
  2656. RTSI 2006-04-17 1559.03 1582.73 1559.03 1582.73
  2657. RTSI 2006-04-18 1583.72 1601.8 1583.72 1600.01
  2658. RTSI 2006-04-19 1600.97 1622.18 1600.97 1615.04
  2659. RTSI 2006-04-20 1615.12 1626.44 1613.99 1618.64
  2660. RTSI 2006-04-21 1616.24 1617.52 1603.81 1617.52
  2661. RTSI 2006-04-24 1618.63 1633.1 1618.63 1625.21
  2662. RTSI 2006-04-25 1623.13 1633.18 1621.47 1627.51
  2663. RTSI 2006-04-26 1627.64 1669.24 1627.64 1669.24
  2664. RTSI 2006-04-27 1667.09 1690.31 1616.66 1626.08
  2665. RTSI 2006-04-28 1624.1 1657.28 1621.74 1657.28
  2666. RTSI 2006-05-02 1657.49 1716.78 1657.49 1716.6
  2667. RTSI 2006-05-03 1716.67 1737.87 1716.67 1724.03
  2668. RTSI 2006-05-04 1723.66 1739.66 1715.52 1739.66
  2669. RTSI 2006-05-05 1740.77 1758.19 1740.77 1749.52
  2670. RTSI 2006-05-06 1749.52 1765.35 1749.21 1765.35
  2671. RTSI 2006-05-10 1767.48 1795 1738.69 1739.92
  2672. RTSI 2006-05-11 1740.19 1761.35 1684.98 1723.97
  2673. RTSI 2006-05-12 1723.95 1723.95 1680.84 1681.07
  2674. RTSI 2006-05-15 1680.78 1681.46 1582.98 1589.46
  2675. RTSI 2006-05-16 1586.86 1592.66 1530.36 1585.35
  2676. RTSI 2006-05-17 1585.48 1614.07 1543.12 1543.26
  2677. RTSI 2006-05-18 1536.97 1536.97 1477.55 1490.64
  2678. RTSI 2006-05-19 1492.44 1510.56 1449.75 1449.75
  2679. RTSI 2006-05-22 1448.82 1449.22 1315.15 1318.5
  2680. RTSI 2006-05-23 1319.96 1408.27 1311.32 1407.49
  2681. RTSI 2006-05-24 1407.41 1407.41 1354.19 1368.5
  2682. RTSI 2006-05-25 1368.07 1425.81 1362.74 1424.97
  2683. RTSI 2006-05-26 1426.6 1496.44 1426.6 1495.11
  2684. RTSI 2006-05-29 1495.28 1524.58 1492.08 1492.08
  2685. RTSI 2006-05-30 1492.35 1498.47 1454.69 1476.99
  2686. RTSI 2006-05-31 1476.61 1476.61 1443.67 1461.22
  2687. RTSI 2006-06-01 1460.7 1463.29 1449.1 1459.99
  2688. RTSI 2006-06-02 1465.79 1536.97 1465.79 1535.38
  2689. RTSI 2006-06-05 1539.4 1560.19 1539.4 1542.95
  2690. RTSI 2006-06-06 1541.9 1541.9 1469.95 1469.95
  2691. RTSI 2006-06-07 1469.89 1475.85 1422.03 1431.4
  2692. RTSI 2006-06-08 1425.5 1425.5 1361.12 1361.12
  2693. RTSI 2006-06-09 1361.93 1384.89 1347.97 1362.51
  2694. RTSI 2006-06-13 1358.88 1358.88 1234.44 1234.82
  2695. RTSI 2006-06-14 1234.64 1274.39 1219.11 1274.39
  2696. RTSI 2006-06-15 1277.35 1344.27 1277.35 1344.27
  2697. RTSI 2006-06-16 1346.52 1389.65 1315.66 1329.87
  2698. RTSI 2006-06-19 1329.9 1352.1 1323.16 1347.47
  2699. RTSI 2006-06-20 1346.54 1361 1322.87 1361
  2700. RTSI 2006-06-21 1364.82 1376 1348.87 1361.58
  2701. RTSI 2006-06-22 1364.16 1391.15 1354.12 1354.12
  2702. RTSI 2006-06-23 1353.55 1355.53 1337.58 1344.9
  2703. RTSI 2006-06-26 1345.4 1348.62 1337.38 1348.62
  2704. RTSI 2006-06-27 1349.89 1399.19 1349.89 1396.94
  2705. RTSI 2006-06-28 1392.24 1414.01 1380.25 1414.01
  2706. RTSI 2006-06-29 1416.32 1449.39 1416.32 1447.92
  2707. RTSI 2006-06-30 1448.92 1503.06 1448.92 1494.63
  2708. RTSI 2006-07-03 1494.74 1515.88 1494.74 1512.04
  2709. RTSI 2006-07-04 1512.66 1539.52 1508.7 1539.52
  2710. RTSI 2006-07-05 1539.37 1539.37 1501.28 1501.28
  2711. RTSI 2006-07-06 1502.4 1535.86 1502.4 1535.86
  2712. RTSI 2006-07-07 1537.55 1557.05 1533.59 1549.66
  2713. RTSI 2006-07-10 1548.27 1555.75 1539.96 1555.69
  2714. RTSI 2006-07-11 1555.27 1564.21 1550.4 1551.83
  2715. RTSI 2006-07-12 1553.98 1570.99 1552.26 1552.4
  2716. RTSI 2006-07-13 1552.28 1553.82 1486.13 1487.51
  2717. RTSI 2006-07-14 1487.19 1499.6 1459.51 1484.58
  2718. RTSI 2006-07-17 1485.55 1485.55 1457.01 1459.55
  2719. RTSI 2006-07-18 1457.9 1457.9 1435.44 1455.62
  2720. RTSI 2006-07-19 1455.78 1481.89 1449.01 1481.89
  2721. RTSI 2006-07-20 1484.22 1516.64 1484.22 1503.64
  2722. RTSI 2006-07-21 1503.43 1503.43 1490.09 1490.09
  2723. RTSI 2006-07-24 1489.5 1499.68 1486.88 1499.68
  2724. RTSI 2006-07-25 1502.02 1512.07 1502.02 1506.38
  2725. RTSI 2006-07-26 1505.53 1511.63 1505.53 1511.4
  2726. RTSI 2006-07-27 1511.76 1560.88 1511.76 1560.17
  2727. RTSI 2006-07-28 1559.6 1559.6 1544.24 1555.58
  2728. RTSI 2006-07-31 1556.39 1565.46 1550.39 1551.09
  2729. RTSI 2006-08-01 1551.09 1570.85 1544.52 1544.88
  2730. RTSI 2006-08-02 1545.76 1569.9 1545.76 1569.9
  2731. RTSI 2006-08-03 1583.97 1602.82 1580.41 1596.08
  2732. RTSI 2006-08-04 1596.29 1631.2 1593.95 1629.23
  2733. RTSI 2006-08-07 1628.49 1628.49 1611.45 1623.59
  2734. RTSI 2006-08-08 1624.71 1633.26 1616.83 1619.98
  2735. RTSI 2006-08-09 1620.41 1643.12 1619.89 1642.91
  2736. RTSI 2006-08-10 1642.18 1642.18 1625.64 1631.15
  2737. RTSI 2006-08-11 1633.41 1657.83 1633.41 1657.2
  2738. RTSI 2006-08-14 1657.48 1671.14 1651.57 1651.62
  2739. RTSI 2006-08-15 1655.85 1655.85 1622.05 1644.16
  2740. RTSI 2006-08-16 1645.18 1663.98 1644.6 1654.9
  2741. RTSI 2006-08-17 1659.33 1660.58 1643.46 1647.54
  2742. RTSI 2006-08-18 1647.11 1647.11 1595.22 1595.22
  2743. RTSI 2006-08-21 1596.27 1624.97 1596.27 1618.59
  2744. RTSI 2006-08-22 1619.76 1641.12 1619.76 1641.11
  2745. RTSI 2006-08-23 1641.03 1650.77 1631.8 1647.71
  2746. RTSI 2006-08-24 1646.98 1646.98 1633.57 1637.88
  2747. RTSI 2006-08-25 1638.3 1644.94 1638.3 1643.18
  2748. RTSI 2006-08-28 1641.35 1644.2 1640.46 1643.17
  2749. RTSI 2006-08-29 1643.42 1668.8 1642.23 1643.93
  2750. RTSI 2006-08-30 1644.33 1655.27 1644.33 1651.45
  2751. RTSI 2006-08-31 1651.61 1659.66 1626.69 1626.69
  2752. RTSI 2006-09-01 1627.57 1633.36 1617.76 1620
  2753. RTSI 2006-09-04 1621.31 1634.11 1616.94 1634.11
  2754. RTSI 2006-09-05 1634.35 1655.27 1633.06 1655.04
  2755. RTSI 2006-09-06 1653.98 1654.25 1630.27 1630.27
  2756. RTSI 2006-09-07 1628.7 1628.7 1587.98 1588.62
  2757. RTSI 2006-09-08 1587.53 1595.17 1586.13 1591.12
  2758. RTSI 2006-09-11 1586.85 1586.85 1534.67 1534.68
  2759. RTSI 2006-09-12 1535.12 1546.76 1535.12 1542.7
  2760. RTSI 2006-09-13 1541.64 1560.77 1536.37 1556.32
  2761. RTSI 2006-09-14 1556.34 1577.94 1556.34 1566.39
  2762. RTSI 2006-09-15 1565.21 1567.66 1550.25 1550.68
  2763. RTSI 2006-09-18 1551.05 1568.66 1551.05 1567.15
  2764. RTSI 2006-09-19 1569.76 1583.44 1569.76 1577.85
  2765. RTSI 2006-09-20 1573.56 1573.56 1545.18 1554.31
  2766. RTSI 2006-09-21 1555.02 1557.25 1534.75 1534.75
  2767. RTSI 2006-09-22 1535.92 1537.4 1504.9 1504.9
  2768. RTSI 2006-09-25 1504.05 1504.05 1451.96 1452.54
  2769. RTSI 2006-09-26 1453.92 1484.13 1453.92 1484.13
  2770. RTSI 2006-09-27 1484.56 1522.54 1484.56 1519.06
  2771. RTSI 2006-09-28 1524.13 1558.93 1524.13 1558.85
  2772. RTSI 2006-09-29 1558.84 1563.19 1546.34 1549.99
  2773. RTSI 2006-10-02 1550.1 1564.51 1550.1 1557.23
  2774. RTSI 2006-10-03 1554.91 1554.91 1521.27 1522.75
  2775. RTSI 2006-10-04 1518.74 1523.67 1503.73 1520.96
  2776. RTSI 2006-10-05 1524.05 1567.11 1524.05 1566
  2777. RTSI 2006-10-06 1566.89 1567.49 1552.13 1554.99
  2778. RTSI 2006-10-09 1555.97 1587.75 1551.78 1587.59
  2779. RTSI 2006-10-10 1587.73 1597 1581.87 1584.25
  2780. RTSI 2006-10-11 1584.17 1585.55 1568.05 1585.55
  2781. RTSI 2006-10-12 1581.67 1581.96 1575 1581.63
  2782. RTSI 2006-10-13 1581.78 1612.5 1581.78 1610.44
  2783. RTSI 2006-10-16 1610.9 1622.36 1605.72 1612.01
  2784. RTSI 2006-10-17 1615.19 1628.64 1609.47 1609.47
  2785. RTSI 2006-10-18 1609.39 1626.4 1607.41 1626.4
  2786. RTSI 2006-10-19 1625.03 1638.7 1621.91 1638.7
  2787. RTSI 2006-10-20 1640.39 1647.92 1630.08 1630.47
  2788. RTSI 2006-10-23 1630.56 1634.38 1610.64 1618.26
  2789. RTSI 2006-10-24 1618.59 1620.68 1599.26 1608.84
  2790. RTSI 2006-10-25 1609.02 1630.86 1607.96 1630.46
  2791. RTSI 2006-10-26 1636.81 1648.44 1635.04 1636.03
  2792. RTSI 2006-10-27 1636.05 1636.05 1619.6 1627.24
  2793. RTSI 2006-10-30 1626.18 1626.18 1590.33 1590.33
  2794. RTSI 2006-10-31 1590.22 1614.83 1589.82 1613.57
  2795. RTSI 2006-11-01 1613.97 1645.51 1613.97 1644.86
  2796. RTSI 2006-11-02 1645.51 1645.51 1628.23 1629.34
  2797. RTSI 2006-11-03 1629.34 1641.5 1628.76 1641.48
  2798. RTSI 2006-11-07 1643.65 1676.56 1643.65 1675.03
  2799. RTSI 2006-11-08 1675.22 1675.22 1662.38 1663.19
  2800. RTSI 2006-11-09 1663.62 1695.98 1663.62 1693.41
  2801. RTSI 2006-11-10 1693.4 1707.61 1686.66 1706.73
  2802. RTSI 2006-11-13 1706.67 1717.63 1704.28 1704.47
  2803. RTSI 2006-11-14 1704.58 1706.8 1694.87 1699.66
  2804. RTSI 2006-11-15 1699.32 1706.99 1697.66 1705.84
  2805. RTSI 2006-11-16 1705.87 1714.44 1693.05 1713.46
  2806. RTSI 2006-11-17 1713.19 1713.19 1680.79 1688.97
  2807. RTSI 2006-11-20 1689.05 1691.69 1675.99 1677
  2808. RTSI 2006-11-21 1677.17 1699.95 1676.44 1699.31
  2809. RTSI 2006-11-22 1699.74 1710.4 1699.74 1703.13
  2810. RTSI 2006-11-23 1703.47 1713.29 1703.47 1712.95
  2811. RTSI 2006-11-24 1712.82 1723.38 1712.01 1722.73
  2812. RTSI 2006-11-27 1723.42 1737.22 1723.42 1727.33
  2813. RTSI 2006-11-28 1727.45 1730.62 1721.1 1728.98
  2814. RTSI 2006-11-29 1729.32 1765.31 1729.32 1765.2
  2815. RTSI 2006-11-30 1766.34 1782.5 1766.34 1776.68
  2816. RTSI 2006-12-01 1776.68 1794.43 1764.32 1780.51
  2817. RTSI 2006-12-04 1778.94 1793.48 1778.94 1791.36
  2818. RTSI 2006-12-05 1791.98 1824.6 1791.98 1821.33
  2819. RTSI 2006-12-06 1821.33 1837.06 1821.33 1836.87
  2820. RTSI 2006-12-07 1836.63 1850.84 1835 1848.76
  2821. RTSI 2006-12-08 1848.61 1854.31 1837.02 1850.69
  2822. RTSI 2006-12-11 1850.61 1860.14 1832.85 1838.61
  2823. RTSI 2006-12-12 1838.72 1851.17 1838.72 1841.94
  2824. RTSI 2006-12-13 1841.3 1841.3 1810.18 1829.61
  2825. RTSI 2006-12-14 1830.62 1842.07 1830.62 1840.13
  2826. RTSI 2006-12-15 1842.45 1856.99 1842.45 1853.24
  2827. RTSI 2006-12-18 1853.5 1863.5 1850.27 1861.91
  2828. RTSI 2006-12-19 1861.55 1861.55 1830.25 1837.87
  2829. RTSI 2006-12-20 1838.03 1866.33 1838.03 1866.33
  2830. RTSI 2006-12-21 1866.33 1866.68 1853.84 1864.46
  2831. RTSI 2006-12-22 1866.33 1870.82 1862.32 1862.4
  2832. RTSI 2006-12-25 1861.49 1861.49 1851.26 1851.96
  2833. RTSI 2006-12-26 1852.7 1852.97 1849.39 1852.39
  2834. RTSI 2006-12-27 1852.39 1871.18 1851.29 1871.18
  2835. RTSI 2006-12-28 1871.31 1910.28 1871.31 1910.28
  2836. RTSI 2006-12-29 1911 1927.74 1911 1921.92
  2837. RTSI 2007-01-09 1906.32 1906.32 1796.62 1798.63
  2838. RTSI 2007-01-10 1798.09 1798.09 1749.22 1770.67
  2839. RTSI 2007-01-11 1770.67 1808.23 1769.31 1800.61
  2840. RTSI 2007-01-12 1799.44 1805.55 1793.51 1797.59
  2841. RTSI 2007-01-15 1798.45 1850.21 1798.45 1850.21
  2842. RTSI 2007-01-16 1850.18 1879.86 1847.35 1851.63
  2843. RTSI 2007-01-17 1849.88 1857.94 1808.06 1810.63
  2844. RTSI 2007-01-18 1814.03 1837.81 1807.28 1807.28
  2845. RTSI 2007-01-19 1807.12 1815.49 1803.06 1812.93
  2846. RTSI 2007-01-22 1819.93 1845.45 1819.93 1841.97
  2847. RTSI 2007-01-23 1840.91 1859.23 1840.91 1856.4
  2848. RTSI 2007-01-24 1857.65 1879.5 1857.65 1861.46
  2849. RTSI 2007-01-25 1862.5 1886.76 1862.5 1880.45
  2850. RTSI 2007-01-26 1880.19 1880.19 1862.84 1863.28
  2851. RTSI 2007-01-29 1863.91 1871.9 1836.59 1836.77
  2852. RTSI 2007-01-30 1836.7 1836.7 1800.59 1824.77
  2853. RTSI 2007-01-31 1833 1851.51 1833 1842.93
  2854. RTSI 2007-02-01 1843.89 1894.34 1843.89 1894.25
  2855. RTSI 2007-02-02 1894.52 1904.67 1885.76 1896.62
  2856. RTSI 2007-02-05 1896.62 1905.64 1895.84 1905.44
  2857. RTSI 2007-02-06 1906.01 1927.06 1905.06 1923.27
  2858. RTSI 2007-02-07 1924.23 1926.61 1913.25 1917.82
  2859. RTSI 2007-02-08 1917.13 1917.13 1878.86 1879.37
  2860. RTSI 2007-02-09 1884.56 1899.07 1881.78 1885.93
  2861. RTSI 2007-02-12 1885.47 1885.47 1838.62 1838.62
  2862. RTSI 2007-02-13 1838.4 1866.98 1827.05 1866.98
  2863. RTSI 2007-02-14 1867.84 1889.96 1867.84 1889.96
  2864. RTSI 2007-02-15 1890.04 1905.3 1890.04 1894.92
  2865. RTSI 2007-02-16 1895.21 1898.64 1882.09 1897.07
  2866. RTSI 2007-02-19 1897.64 1916.76 1897.64 1904.84
  2867. RTSI 2007-02-20 1905.04 1905.51 1893.64 1893.64
  2868. RTSI 2007-02-21 1893.85 1909.15 1893.2 1905.46
  2869. RTSI 2007-02-22 1905.99 1935.06 1905.99 1934.26
  2870. RTSI 2007-02-26 1936.82 1971.35 1936.82 1970.77
  2871. RTSI 2007-02-27 1968.99 1968.99 1901.05 1906.08
  2872. RTSI 2007-02-28 1905.06 1905.06 1836.15 1858.14
  2873. RTSI 2007-03-01 1857.82 1877.55 1772.92 1797.1
  2874. RTSI 2007-03-02 1798.66 1813.55 1784 1795.89
  2875. RTSI 2007-03-05 1795.74 1795.74 1701.8 1737.71
  2876. RTSI 2007-03-06 1738.63 1766.61 1738.63 1763.66
  2877. RTSI 2007-03-07 1764.1 1773.17 1757.85 1767.1
  2878. RTSI 2007-03-09 1772.83 1818.28 1772.83 1808.65
  2879. RTSI 2007-03-12 1809.35 1829.77 1806.12 1811.91
  2880. RTSI 2007-03-13 1812.21 1827.96 1807.49 1817.15
  2881. RTSI 2007-03-14 1808.76 1808.76 1750.06 1779.1
  2882. RTSI 2007-03-15 1780.11 1810.72 1780.11 1809.16
  2883. RTSI 2007-03-16 1809.31 1821.58 1808.87 1821.34
  2884. RTSI 2007-03-19 1825.8 1846.38 1825.8 1846.38
  2885. RTSI 2007-03-20 1847.11 1852.59 1830.77 1831.22
  2886. RTSI 2007-03-21 1831.24 1848.59 1831.24 1847.26
  2887. RTSI 2007-03-22 1851.56 1892.55 1851.56 1889.62
  2888. RTSI 2007-03-23 1889.7 1915.42 1887.11 1914.47
  2889. RTSI 2007-03-26 1915.36 1929.13 1914.84 1924.79
  2890. RTSI 2007-03-27 1923.34 1924.38 1907.59 1911.06
  2891. RTSI 2007-03-28 1911.37 1933.78 1910.7 1925.64
  2892. RTSI 2007-03-29 1926.04 1940.59 1925.92 1940.47
  2893. RTSI 2007-03-30 1941.62 1953.56 1933.2 1935.72
  2894. RTSI 2007-04-02 1935.01 1935.01 1922.72 1927.73
  2895. RTSI 2007-04-03 1928.21 1931.68 1914.85 1920.8
  2896. RTSI 2007-04-04 1921.19 1934.17 1921.19 1929.94
  2897. RTSI 2007-04-05 1930.09 1942.75 1929.85 1942.75
  2898. RTSI 2007-04-06 1943.69 1947.97 1943.29 1946.47
  2899. RTSI 2007-04-09 1946.95 1973.83 1946.95 1964.07
  2900. RTSI 2007-04-10 1961.92 1978.19 1960.47 1977.33
  2901. RTSI 2007-04-11 1979.1 1991.63 1979.1 1984.44
  2902. RTSI 2007-04-12 1983.81 1983.81 1964.5 1967.02
  2903. RTSI 2007-04-13 1969.15 2001.59 1969.15 2001.59
  2904. RTSI 2007-04-16 2001.63 2008.71 1995.97 2008.42
  2905. RTSI 2007-04-17 2007 2007.51 1983.47 1990.57
  2906. RTSI 2007-04-18 1990.66 1993.98 1965.09 1965.09
  2907. RTSI 2007-04-19 1964.37 1964.37 1915.36 1926.38
  2908. RTSI 2007-04-20 1929.28 1974.31 1929.28 1971.66
  2909. RTSI 2007-04-23 1971.73 1985.83 1971.73 1973.67
  2910. RTSI 2007-04-24 1973.91 1984.01 1957.17 1966.59
  2911. RTSI 2007-04-25 1966.09 1979.27 1958.7 1973.48
  2912. RTSI 2007-04-26 1978.74 1991.88 1960.4 1960.4
  2913. RTSI 2007-04-27 1960.43 1962.86 1913.73 1915.27
  2914. RTSI 2007-04-28 1916.65 1935.51 1916.65 1935.51
  2915. RTSI 2007-05-02 1932.05 1932.05 1911.33 1911.69
  2916. RTSI 2007-05-03 1912.28 1930.28 1912.23 1923.19
  2917. RTSI 2007-05-04 1920.9 1931.51 1920.9 1930.05
  2918. RTSI 2007-05-07 1930.33 1937.33 1927.53 1927.58
  2919. RTSI 2007-05-08 1927.65 1929.6 1912.84 1913.57
  2920. RTSI 2007-05-10 1913.57 1928.82 1890.7 1892.15
  2921. RTSI 2007-05-11 1891.48 1891.48 1843.79 1845.44
  2922. RTSI 2007-05-14 1845.44 1868.12 1836.37 1851.22
  2923. RTSI 2007-05-15 1851.16 1851.16 1826.23 1826.39
  2924. RTSI 2007-05-16 1827.88 1856.57 1827.88 1856.57
  2925. RTSI 2007-05-17 1857.72 1872.08 1843.24 1843.24
  2926. RTSI 2007-05-18 1842.84 1863.36 1842.84 1859.7
  2927. RTSI 2007-05-21 1860.49 1869.29 1860.49 1866.72
  2928. RTSI 2007-05-22 1867.45 1869.02 1857.14 1860.83
  2929. RTSI 2007-05-23 1860.73 1860.73 1815.11 1815.64
  2930. RTSI 2007-05-24 1813.2 1813.2 1773.73 1790.53
  2931. RTSI 2007-05-25 1790.38 1797.21 1777.54 1794.76
  2932. RTSI 2007-05-28 1795.44 1797.87 1765.37 1770.42
  2933. RTSI 2007-05-29 1770.06 1778.59 1734.53 1737.56
  2934. RTSI 2007-05-30 1736.44 1736.44 1707.81 1724.69
  2935. RTSI 2007-05-31 1726.93 1781.13 1726.93 1780.33
  2936. RTSI 2007-06-01 1780.39 1829.89 1771.15 1829.5
  2937. RTSI 2007-06-04 1829.91 1832.2 1817.82 1826.99
  2938. RTSI 2007-06-05 1827.25 1848.22 1827.25 1833.66
  2939. RTSI 2007-06-06 1834.04 1839.43 1816.81 1823.63
  2940. RTSI 2007-06-07 1823.04 1826.32 1803.14 1803.59
  2941. RTSI 2007-06-08 1803.11 1803.11 1779.66 1790.09
  2942. RTSI 2007-06-09 1790.44 1799.29 1790.44 1798.49
  2943. RTSI 2007-06-13 1798.25 1806.68 1785.7 1806.68
  2944. RTSI 2007-06-14 1806.68 1870.11 1806.68 1870.11
  2945. RTSI 2007-06-15 1870.55 1883.27 1861.49 1883.27
  2946. RTSI 2007-06-18 1885.91 1899.19 1885.91 1896.67
  2947. RTSI 2007-06-19 1896.07 1904.4 1885.72 1886.84
  2948. RTSI 2007-06-20 1886.86 1916.76 1886.71 1915.44
  2949. RTSI 2007-06-21 1915.11 1915.11 1893.18 1893.22
  2950. RTSI 2007-06-22 1893.22 1898.08 1889.27 1896.1
  2951. RTSI 2007-06-25 1894.62 1894.62 1874.97 1875.32
  2952. RTSI 2007-06-26 1875.51 1899.46 1875.51 1897.3
  2953. RTSI 2007-06-27 1896.83 1896.83 1875.07 1875.21
  2954. RTSI 2007-06-28 1879.74 1897.44 1879.74 1894.16
  2955. RTSI 2007-06-29 1894.46 1899.05 1887.41 1897.7
  2956. RTSI 2007-07-02 1898.13 1912.93 1894.22 1911.75
  2957. RTSI 2007-07-03 1911.77 1944.84 1911.77 1939.84
  2958. RTSI 2007-07-04 1940.37 1944.61 1939.51 1943.29
  2959. RTSI 2007-07-05 1943.54 1975.6 1943.54 1973.12
  2960. RTSI 2007-07-06 1972.82 1974.66 1964.3 1974.66
  2961. RTSI 2007-07-09 1974.74 2001.07 1974.74 1999.87
  2962. RTSI 2007-07-10 1994.83 1996.76 1977.66 1977.85
  2963. RTSI 2007-07-11 1977.42 1997.22 1974.3 1995.58
  2964. RTSI 2007-07-12 1997.09 2049.56 1997.09 2049.18
  2965. RTSI 2007-07-13 2050.31 2065.7 2050.31 2061.4
  2966. RTSI 2007-07-16 2061.29 2068.6 2052.56 2066.74
  2967. RTSI 2007-07-17 2066.21 2066.21 2042.91 2055.21
  2968. RTSI 2007-07-18 2053.87 2053.87 2031.54 2036.59
  2969. RTSI 2007-07-19 2036.75 2071.1 2036.51 2071.08
  2970. RTSI 2007-07-20 2071.24 2088.04 2067.28 2069.93
  2971. RTSI 2007-07-23 2069.62 2092.71 2061.61 2091.26
  2972. RTSI 2007-07-24 2090.77 2091.24 2049.66 2050.15
  2973. RTSI 2007-07-25 2049.32 2049.32 2025.06 2047.82
  2974. RTSI 2007-07-26 2049.14 2055.74 1996.91 1996.91
  2975. RTSI 2007-07-27 1993.7 1993.7 1941.04 1967.06
  2976. RTSI 2007-07-30 1967.66 1976.23 1945.01 1961.04
  2977. RTSI 2007-07-31 1961.38 1993.96 1961.38 1993.96
  2978. RTSI 2007-08-01 1983.87 1983.87 1932.87 1946.34
  2979. RTSI 2007-08-02 1947.8 1958.8 1944.34 1956.61
  2980. RTSI 2007-08-03 1958.89 1976.65 1958.89 1970.75
  2981. RTSI 2007-08-06 1963.01 1963.01 1941.55 1944.73
  2982. RTSI 2007-08-07 1947.16 1967.34 1947.16 1951.8
  2983. RTSI 2007-08-08 1953.58 1987.25 1953.58 1987.25
  2984. RTSI 2007-08-09 1988.16 2002.64 1936.57 1939
  2985. RTSI 2007-08-10 1935.08 1935.08 1882.5 1897.2
  2986. RTSI 2007-08-13 1898.22 1931.49 1898.22 1927.63
  2987. RTSI 2007-08-14 1927.63 1929.1 1922.77 1925.79
  2988. RTSI 2007-08-15 1923.33 1923.33 1880.77 1886.83
  2989. RTSI 2007-08-16 1886.82 1886.82 1817.15 1820.3
  2990. RTSI 2007-08-17 1819.59 1863.59 1798.43 1860.7
  2991. RTSI 2007-08-20 1856.49 1868.26 1851.87 1852.15
  2992. RTSI 2007-08-21 1852.15 1852.91 1810.61 1820.65
  2993. RTSI 2007-08-22 1820.83 1854.36 1820.83 1853.77
  2994. RTSI 2007-08-23 1855.36 1880.04 1855.36 1864.59
  2995. RTSI 2007-08-24 1863.66 1865.53 1851.53 1864.74
  2996. RTSI 2007-08-27 1865.37 1896.93 1865.37 1895.71
  2997. RTSI 2007-08-28 1895.71 1895.87 1877.1 1877.1
  2998. RTSI 2007-08-29 1874.11 1874.11 1853.83 1871.54
  2999. RTSI 2007-08-30 1874.33 1897.35 1874.33 1880.43
  3000. RTSI 2007-08-31 1881.61 1921.83 1881.61 1919.89
  3001. RTSI 2007-09-03 1920.33 1930.1 1917.65 1926.5
  3002. RTSI 2007-09-04 1925.18 1925.18 1901.63 1904.76
  3003. RTSI 2007-09-05 1909.63 1914.51 1903.56 1905.3
  3004. RTSI 2007-09-06 1905.25 1921.13 1905.25 1920.88
  3005. RTSI 2007-09-07 1920.81 1921.01 1896.17 1898.19
  3006. RTSI 2007-09-10 1897.93 1898.94 1894.81 1898.26
  3007. RTSI 2007-09-11 1898.4 1911.97 1898.4 1911.97
  3008. RTSI 2007-09-12 1912.23 1919.5 1899.84 1899.95
  3009. RTSI 2007-09-13 1900.33 1956.88 1900.33 1932.68
  3010. RTSI 2007-09-14 1932.96 1945.49 1926.38 1943.25
  3011. RTSI 2007-09-17 1940.03 1940.03 1912.95 1915.8
  3012. RTSI 2007-09-18 1915.8 1938.7 1912.68 1938.52
  3013. RTSI 2007-09-19 1943.74 2015.89 1943.74 2015.36
  3014. RTSI 2007-09-20 2015.43 2017.72 2000.61 2015.19
  3015. RTSI 2007-09-21 2014.95 2027.33 2013.2 2026.29
  3016. RTSI 2007-09-24 2026.29 2048.06 2026.29 2042.2
  3017. RTSI 2007-09-25 2042.3 2042.3 2008.22 2008.97
  3018. RTSI 2007-09-26 2011.14 2049.45 2011.14 2049.45
  3019. RTSI 2007-09-27 2050.09 2064.94 2050.09 2064.16
  3020. RTSI 2007-09-28 2064.16 2075.25 2062.96 2071.8
  3021. RTSI 2007-10-01 2071.8 2072.28 2039.64 2047.09
  3022. RTSI 2007-10-02 2049.21 2108.89 2049.21 2108.57
  3023. RTSI 2007-10-03 2108.57 2121.07 2092.98 2092.98
  3024. RTSI 2007-10-04 2092.46 2096.06 2085.07 2090.08
  3025. RTSI 2007-10-05 2090.15 2117.32 2090.15 2115.43
  3026. RTSI 2007-10-08 2116.77 2133.68 2116.77 2130.2
  3027. RTSI 2007-10-09 2130.17 2142.34 2117.34 2141.79
  3028. RTSI 2007-10-10 2141.83 2159.59 2141.83 2143.69
  3029. RTSI 2007-10-11 2143.69 2174.45 2143.69 2173.11
  3030. RTSI 2007-10-12 2172.71 2172.71 2152.33 2163.11
  3031. RTSI 2007-10-15 2163.15 2181.68 2163.15 2176.9
  3032. RTSI 2007-10-16 2176.93 2178.57 2159.73 2159.84
  3033. RTSI 2007-10-17 2157.48 2158.09 2143.17 2158.09
  3034. RTSI 2007-10-18 2158.41 2163.53 2132.84 2136.53
  3035. RTSI 2007-10-19 2136.48 2148.66 2135.37 2142.42
  3036. RTSI 2007-10-22 2132.39 2132.39 2096.03 2098.57
  3037. RTSI 2007-10-23 2099.88 2127.15 2099.88 2127
  3038. RTSI 2007-10-24 2128.38 2128.38 2117.31 2123.36
  3039. RTSI 2007-10-25 2123.48 2153.94 2122.65 2151.1
  3040. RTSI 2007-10-26 2151.83 2194.17 2151.83 2194.12
  3041. RTSI 2007-10-29 2195.82 2232.58 2195.82 2226.02
  3042. RTSI 2007-10-30 2226.02 2226.02 2197.06 2206.34
  3043. RTSI 2007-10-31 2206.34 2224.16 2205.82 2223.06
  3044. RTSI 2007-11-01 2225.25 2258.63 2207.1 2220.16
  3045. RTSI 2007-11-02 2220.11 2234.04 2208.69 2228.15
  3046. RTSI 2007-11-06 2227.99 2268.92 2227.99 2268.92
  3047. RTSI 2007-11-07 2268.92 2286.74 2268.92 2280.95
  3048. RTSI 2007-11-08 2273.08 2291.87 2257.6 2288.15
  3049. RTSI 2007-11-09 2288.15 2301.74 2262.11 2262.11
  3050. RTSI 2007-11-12 2261 2268.27 2240.53 2243.04
  3051. RTSI 2007-11-13 2242.19 2242.94 2221.75 2222.84
  3052. RTSI 2007-11-14 2223.32 2249.78 2223.32 2244.11
  3053. RTSI 2007-11-15 2243.59 2243.59 2217.95 2217.95
  3054. RTSI 2007-11-16 2215.57 2215.57 2183.21 2189.37
  3055. RTSI 2007-11-19 2189.59 2200.17 2165.5 2166
  3056. RTSI 2007-11-20 2165.96 2180.53 2154.68 2180.22
  3057. RTSI 2007-11-21 2180.22 2180.22 2148.41 2151.88
  3058. RTSI 2007-11-22 2152 2155.06 2128.17 2135.93
  3059. RTSI 2007-11-23 2135.93 2154.53 2135.93 2151.89
  3060. RTSI 2007-11-26 2152.51 2188.2 2152.51 2177.07
  3061. RTSI 2007-11-27 2176.65 2177.81 2153.44 2155.38
  3062. RTSI 2007-11-28 2155.18 2168.12 2138.58 2168.11
  3063. RTSI 2007-11-29 2172.67 2192.71 2172.67 2180.5
  3064. RTSI 2007-11-30 2181.06 2220.11 2181.06 2220.11
  3065. RTSI 2007-12-03 2218.44 2218.44 2199.82 2200.75
  3066. RTSI 2007-12-04 2201.11 2208.73 2201.08 2204.42
  3067. RTSI 2007-12-05 2204.3 2263.02 2204.3 2262.28
  3068. RTSI 2007-12-06 2262.27 2276.48 2254.69 2259.14
  3069. RTSI 2007-12-07 2258.97 2287.2 2258.97 2285.85
  3070. RTSI 2007-12-10 2286.28 2333 2278.53 2330.45
  3071. RTSI 2007-12-11 2331.85 2355.56 2331.85 2342.64
  3072. RTSI 2007-12-12 2342.38 2360.15 2330.83 2359.85
  3073. RTSI 2007-12-13 2359.81 2359.81 2317.28 2317.28
  3074. RTSI 2007-12-14 2317.28 2325.11 2263.72 2269.53
  3075. RTSI 2007-12-17 2269.53 2269.53 2233.37 2251.07
  3076. RTSI 2007-12-18 2250.11 2270.94 2249.97 2269.09
  3077. RTSI 2007-12-19 2269.09 2280.16 2253.83 2264.95
  3078. RTSI 2007-12-20 2265.33 2283.95 2265.33 2283.28
  3079. RTSI 2007-12-21 2283.54 2297.64 2283.54 2296.09
  3080. RTSI 2007-12-24 2296.51 2307.62 2296.51 2303.28
  3081. RTSI 2007-12-25 2303.28 2304.33 2291.15 2293.03
  3082. RTSI 2007-12-26 2293.03 2293.03 2277.36 2283.08
  3083. RTSI 2007-12-27 2283.17 2293.85 2280.32 2291.46
  3084. RTSI 2007-12-28 2291.46 2292.96 2271.95 2290.51
  3085. RTSI 2008-01-09 2300.79 2312.36 2290.79 2296.56
  3086. RTSI 2008-01-10 2296.52 2308.66 2296.52 2306.87
  3087. RTSI 2008-01-11 2303.71 2313.9 2296.24 2313.9
  3088. RTSI 2008-01-14 2313.9 2339.79 2309.1 2339.79
  3089. RTSI 2008-01-15 2339.79 2345.45 2328.72 2330.87
  3090. RTSI 2008-01-16 2328.01 2328.01 2214.33 2225.46
  3091. RTSI 2008-01-17 2225.17 2225.26 2157.94 2174.78
  3092. RTSI 2008-01-18 2174.78 2174.78 2137.95 2159.1
  3093. RTSI 2008-01-21 2159.1 2159.1 1997.15 1999.83
  3094. RTSI 2008-01-22 1988.73 2012.22 1883.28 1967.7
  3095. RTSI 2008-01-23 1967.7 2016.52 1885.71 1890.88
  3096. RTSI 2008-01-24 1902.57 1988.23 1902.57 1988.23
  3097. RTSI 2008-01-25 1991.36 2037.25 1991.36 2033.09
  3098. RTSI 2008-01-28 2031.78 2031.78 1970.07 1978.68
  3099. RTSI 2008-01-29 1979.53 2009.91 1979.53 2009.71
  3100. RTSI 2008-01-30 2009.71 2009.71 1979.9 1981.53
  3101. RTSI 2008-01-31 1981.53 1983.44 1898.52 1906.97
  3102. RTSI 2008-02-01 1910.67 1987.22 1910.67 1968.97
  3103. RTSI 2008-02-04 1970.24 2013.88 1970.24 2012.76
  3104. RTSI 2008-02-05 2012.76 2034.01 1959.17 1966.73
  3105. RTSI 2008-02-06 1965.19 1965.19 1915.05 1947.19
  3106. RTSI 2008-02-07 1947.01 1950.69 1870.3 1887.41
  3107. RTSI 2008-02-08 1887.41 1908.99 1859.53 1870.93
  3108. RTSI 2008-02-11 1870.93 1919.43 1870.93 1917.61
  3109. RTSI 2008-02-12 1919.89 1981.23 1919.89 1980.84
  3110. RTSI 2008-02-13 1980.9 2006.6 1956.49 2004.48
  3111. RTSI 2008-02-14 2007.78 2034.84 2007.78 2025.14
  3112. RTSI 2008-02-15 2024.69 2024.69 1985.84 1989.25
  3113. RTSI 2008-02-18 1990.07 2026.23 1990.07 2026.17
  3114. RTSI 2008-02-19 2027.51 2046.8 2016.61 2046.8
  3115. RTSI 2008-02-20 2046.59 2046.68 2017.33 2020.92
  3116. RTSI 2008-02-21 2022.22 2068.28 2022.22 2065.39
  3117. RTSI 2008-02-22 2065.39 2087 2049.8 2079.72
  3118. RTSI 2008-02-26 2080.58 2102.73 2080.58 2096.32
  3119. RTSI 2008-02-27 2098.86 2116.31 2091.56 2096.44
  3120. RTSI 2008-02-28 2096.44 2096.83 2078.75 2081.51
  3121. RTSI 2008-02-29 2081.34 2096.25 2054.2 2063.94
  3122. RTSI 2008-03-03 2017.47 2032.47 2010.72 2032.29
  3123. RTSI 2008-03-04 2032.73 2051.94 2012.86 2018.88
  3124. RTSI 2008-03-05 2018.88 2042.38 2010.01 2042.38
  3125. RTSI 2008-03-06 2044.06 2064.17 2044.06 2050.46
  3126. RTSI 2008-03-07 2050.46 2050.46 2010.44 2012.65
  3127. RTSI 2008-03-11 2010.21 2059.12 2006.86 2058.39
  3128. RTSI 2008-03-12 2060.48 2091.44 2060.48 2079.67
  3129. RTSI 2008-03-13 2078.94 2078.94 2053.66 2059.35
  3130. RTSI 2008-03-14 2059.44 2096.55 2059.44 2064.41
  3131. RTSI 2008-03-17 2062.91 2062.91 1970.18 1990.84
  3132. RTSI 2008-03-18 1990.94 2018.82 1983.28 2018.76
  3133. RTSI 2008-03-19 2020.64 2037.78 2012.83 2016.44
  3134. RTSI 2008-03-20 2012.03 2012.03 1942.44 1946.79
  3135. RTSI 2008-03-21 1947.34 1972.09 1947.34 1964.65
  3136. RTSI 2008-03-24 1964.65 2000.95 1954.27 2000.95
  3137. RTSI 2008-03-25 2000.95 2017.93 1990.6 1993.94
  3138. RTSI 2008-03-26 1993.95 2004.01 1991.07 1995.19
  3139. RTSI 2008-03-27 1995.19 2044.8 1995.19 2030.13
  3140. RTSI 2008-03-28 2030.13 2049.4 2030.13 2049.4
  3141. RTSI 2008-03-31 2049.21 2056.58 2034.71 2053.93
  3142. RTSI 2008-04-01 2053.97 2063.69 2035.85 2063.69
  3143. RTSI 2008-04-02 2065.4 2073.75 2058.05 2069.64
  3144. RTSI 2008-04-03 2069.64 2080.02 2052.75 2052.84
  3145. RTSI 2008-04-04 2052.98 2064.45 2052.66 2059.05
  3146. RTSI 2008-04-07 2059.61 2104.31 2059.61 2103.96
  3147. RTSI 2008-04-08 2103.25 2107.48 2088.64 2089.77
  3148. RTSI 2008-04-09 2089.77 2116.81 2089.34 2115.32
  3149. RTSI 2008-04-10 2115.4 2134.72 2115.4 2132.5
  3150. RTSI 2008-04-11 2132.96 2146.97 2106.31 2112.1
  3151. RTSI 2008-04-14 2107.54 2107.54 2076.01 2091.09
  3152. RTSI 2008-04-15 2091.48 2114.04 2090.9 2113.61
  3153. RTSI 2008-04-16 2113.71 2161.52 2113.71 2160.76
  3154. RTSI 2008-04-17 2160.63 2185.48 2146.73 2150.74
  3155. RTSI 2008-04-18 2150.97 2184.73 2150.97 2175.92
  3156. RTSI 2008-04-21 2176.03 2190.49 2170.75 2172.25
  3157. RTSI 2008-04-22 2172.25 2176.4 2164.69 2166.23
  3158. RTSI 2008-04-23 2166.65 2176.75 2145.24 2159.04
  3159. RTSI 2008-04-24 2159.04 2159.04 2102.45 2102.45
  3160. RTSI 2008-04-25 2102.83 2129.15 2102.83 2129.15
  3161. RTSI 2008-04-28 2129.3 2155.25 2129.3 2150.82
  3162. RTSI 2008-04-29 2150.82 2150.82 2126.57 2126.57
  3163. RTSI 2008-04-30 2126.39 2127.16 2106.32 2122.5
  3164. RTSI 2008-05-04 2122.5 2141.33 2122.5 2140.98
  3165. RTSI 2008-05-05 2141.11 2149.16 2136.96 2141.35
  3166. RTSI 2008-05-06 2141.35 2160.27 2141.24 2153.32
  3167. RTSI 2008-05-07 2153.55 2201.49 2153.55 2201.47
  3168. RTSI 2008-05-08 2201.47 2284.01 2191.2 2283.99
  3169. RTSI 2008-05-12 2290.7 2321.69 2290.7 2321.14
  3170. RTSI 2008-05-13 2321.16 2339.85 2306 2339.57
  3171. RTSI 2008-05-14 2339.57 2406.05 2328.6 2406.05
  3172. RTSI 2008-05-15 2406.16 2439.05 2403.78 2411.95
  3173. RTSI 2008-05-16 2411.95 2478.87 2411.95 2478.87
  3174. RTSI 2008-05-19 2478.88 2498.1 2465.04 2487.92
  3175. RTSI 2008-05-20 2487.98 2487.98 2446.45 2453.12
  3176. RTSI 2008-05-21 2451.24 2484.24 2449.02 2467.81
  3177. RTSI 2008-05-22 2468.61 2490.76 2426.94 2433.07
  3178. RTSI 2008-05-23 2433.07 2443.02 2412.71 2435.2
  3179. RTSI 2008-05-26 2431.23 2441.93 2417.63 2436.56
  3180. RTSI 2008-05-27 2436.56 2459.55 2387.86 2390.6
  3181. RTSI 2008-05-28 2389.62 2396.87 2368.68 2396.87
  3182. RTSI 2008-05-29 2398.61 2446.49 2398.61 2439.03
  3183. RTSI 2008-05-30 2439.36 2461.58 2428.47 2459.88
  3184. RTSI 2008-06-02 2459.9 2464.59 2441.05 2452.76
  3185. RTSI 2008-06-03 2451.41 2451.41 2429.47 2429.47
  3186. RTSI 2008-06-04 2427.58 2427.58 2344.68 2353.49
  3187. RTSI 2008-06-05 2352.01 2358.04 2334.37 2351.78
  3188. RTSI 2008-06-06 2358.2 2396.79 2358.2 2377.91
  3189. RTSI 2008-06-07 2377.91 2377.91 2342.7 2342.7
  3190. RTSI 2008-06-09 2342.7 2367.98 2342.7 2357.79
  3191. RTSI 2008-06-10 2357.79 2357.79 2324.95 2339.29
  3192. RTSI 2008-06-11 2339.53 2359.39 2339.53 2356.71
  3193. RTSI 2008-06-16 2356.48 2371.82 2356.48 2366.32
  3194. RTSI 2008-06-17 2366.32 2401.07 2366.32 2399.15
  3195. RTSI 2008-06-18 2399.72 2419.47 2398.7 2402.74
  3196. RTSI 2008-06-19 2402.74 2408.89 2392.88 2400.84
  3197. RTSI 2008-06-20 2400.09 2400.6 2384.75 2384.75
  3198. RTSI 2008-06-23 2383.88 2383.88 2340.83 2342.39
  3199. RTSI 2008-06-24 2342.39 2347.09 2307.44 2308.88
  3200. RTSI 2008-06-25 2308.88 2325.61 2301.39 2310.73
  3201. RTSI 2008-06-26 2310.76 2321.98 2302.87 2308.76
  3202. RTSI 2008-06-27 2307.95 2321 2280.33 2318.61
  3203. RTSI 2008-06-30 2318.61 2333.53 2297 2303.34
  3204. RTSI 2008-07-01 2303.11 2306.79 2241.78 2242.74
  3205. RTSI 2008-07-02 2242.51 2262.79 2242.51 2255.46
  3206. RTSI 2008-07-03 2250.96 2250.96 2211.73 2211.73
  3207. RTSI 2008-07-04 2216.35 2233.29 2187.44 2187.65
  3208. RTSI 2008-07-07 2187.65 2207.9 2187.65 2189.03
  3209. RTSI 2008-07-08 2188.43 2188.43 2150.02 2175.02
  3210. RTSI 2008-07-09 2175.02 2189.55 2172.54 2178.9
  3211. RTSI 2008-07-10 2177.91 2191.74 2163.44 2186.35
  3212. RTSI 2008-07-11 2186.35 2202.92 2161.32 2167.18
  3213. RTSI 2008-07-14 2165.27 2209.5 2165.27 2208.06
  3214. RTSI 2008-07-15 2207.97 2207.97 2170.26 2174.22
  3215. RTSI 2008-07-16 2173.46 2177.69 2146.89 2175.46
  3216. RTSI 2008-07-17 2175.62 2226.8 2175.62 2223.48
  3217. RTSI 2008-07-18 2222.49 2222.49 2132.02 2135.38
  3218. RTSI 2008-07-21 2135.38 2156.58 2131 2144.18
  3219. RTSI 2008-07-22 2144.18 2144.47 2120.67 2123.66
  3220. RTSI 2008-07-23 2125.11 2129.02 2106.92 2111.93
  3221. RTSI 2008-07-24 2111.46 2111.72 2066.7 2066.7
  3222. RTSI 2008-07-25 2058.24 2058.24 1951.29 1951.29
  3223. RTSI 2008-07-28 1951.18 1983.88 1926.27 1928.74
  3224. RTSI 2008-07-29 1927.3 1927.3 1881.06 1896.28
  3225. RTSI 2008-07-30 1897.73 1952.75 1897.73 1949.03
  3226. RTSI 2008-07-31 1954.92 1996.81 1954.3 1966.68
  3227. RTSI 2008-08-01 1965.53 1966.16 1927.87 1941.73
  3228. RTSI 2008-08-04 1941.49 1942.39 1895.86 1895.86
  3229. RTSI 2008-08-05 1891.54 1891.54 1810.93 1812
  3230. RTSI 2008-08-06 1812.48 1843.06 1763.97 1814.6
  3231. RTSI 2008-08-07 1814.6 1855.93 1814.6 1842.58
  3232. RTSI 2008-08-08 1839.4 1839.4 1720.84 1722.71
  3233. RTSI 2008-08-11 1722.61 1742.96 1648.53 1742.96
  3234. RTSI 2008-08-12 1742.57 1810.62 1733.29 1803.82
  3235. RTSI 2008-08-13 1800.96 1811.47 1776.06 1776.06
  3236. RTSI 2008-08-14 1776.06 1814.45 1776.06 1795.23
  3237. RTSI 2008-08-15 1795.31 1797.96 1775.3 1785.36
  3238. RTSI 2008-08-18 1786.26 1802.87 1778.29 1778.29
  3239. RTSI 2008-08-19 1777.77 1777.77 1678.16 1685.6
  3240. RTSI 2008-08-20 1685.78 1713.5 1685.78 1713.5
  3241. RTSI 2008-08-21 1713.59 1729.22 1680.27 1722.41
  3242. RTSI 2008-08-22 1722.41 1736.02 1701.61 1701.61
  3243. RTSI 2008-08-25 1700.71 1702.89 1646.83 1647.67
  3244. RTSI 2008-08-26 1646.41 1646.41 1547.1 1579.12
  3245. RTSI 2008-08-27 1582.76 1611.66 1557.87 1589.05
  3246. RTSI 2008-08-28 1589.05 1654.19 1589.05 1653.99
  3247. RTSI 2008-08-29 1653.99 1653.99 1630.5 1646.14
  3248. RTSI 2008-09-01 1643.04 1675.06 1633.41 1666.52
  3249. RTSI 2008-09-02 1665.78 1667.23 1641.76 1659.65
  3250. RTSI 2008-09-03 1659.48 1659.48 1589.19 1589.19
  3251. RTSI 2008-09-04 1588.91 1604.22 1525.97 1526.57
  3252. RTSI 2008-09-05 1525.92 1525.92 1407.35 1469.15
  3253. RTSI 2008-09-08 1471.53 1528.4 1471.53 1508.41
  3254. RTSI 2008-09-09 1508.41 1508.41 1394.94 1395.11
  3255. RTSI 2008-09-10 1393.97 1393.97 1309.49 1334.33
  3256. RTSI 2008-09-11 1334.24 1351.06 1298.08 1298.08
  3257. RTSI 2008-09-12 1298.08 1359.94 1295.66 1341.75
  3258. RTSI 2008-09-15 1340.23 1340.23 1245.82 1277.6
  3259. RTSI 2008-09-16 1274.91 1274.91 1129.28 1131.12
  3260. RTSI 2008-09-17 1129.96 1145.93 1058.84 1058.84
  3261. RTSI 2008-09-18 1058.84 1058.84 1058.84 1058.84
  3262. RTSI 2008-09-19 1064.02 1299.55 1064.02 1295.91
  3263. RTSI 2008-09-22 1295.83 1327.39 1295.83 1309.5
  3264. RTSI 2008-09-23 1309.5 1309.5 1263.6 1272.13
  3265. RTSI 2008-09-24 1272.79 1334.75 1272.79 1315.43
  3266. RTSI 2008-09-25 1315.43 1317.08 1284.57 1304.99
  3267. RTSI 2008-09-26 1306.13 1306.87 1275.1 1285.47
  3268. RTSI 2008-09-29 1285.47 1285.47 1194.11 1194.11
  3269. RTSI 2008-09-30 1193.53 1211.84 1150.53 1211.84
  3270. RTSI 2008-10-01 1211.9 1227.25 1189.06 1189.06
  3271. RTSI 2008-10-02 1188.21 1194.07 1152.7 1152.7
  3272. RTSI 2008-10-03 1151.68 1151.68 1062.69 1070.98
  3273. RTSI 2008-10-06 1070.27 1070.27 865.55 866.39
  3274. RTSI 2008-10-07 866.39 900.76 825.03 858.16
  3275. RTSI 2008-10-08 854.94 854.94 759.4 761.63
  3276. RTSI 2008-10-09 765.9 864.29 765.9 844.75
  3277. RTSI 2008-10-13 843.81 843.81 789.15 791.2
  3278. RTSI 2008-10-14 800.56 871.33 800.56 869.51
  3279. RTSI 2008-10-15 869.61 869.61 787.34 788.98
  3280. RTSI 2008-10-16 787.54 787.54 706.87 713.9
  3281. RTSI 2008-10-17 714.32 731.82 667.62 667.62
  3282. RTSI 2008-10-20 667.76 721.5 667.76 700.41
  3283. RTSI 2008-10-21 704.8 734.6 704.8 717.18
  3284. RTSI 2008-10-22 717.18 717.18 665.78 665.78
  3285. RTSI 2008-10-23 665.78 671.83 636.54 636.54
  3286. RTSI 2008-10-24 636.54 636.54 549.43 549.43
  3287. RTSI 2008-10-28 551.96 579.72 549.06 575.64
  3288. RTSI 2008-10-29 574.87 646.7 574.87 644
  3289. RTSI 2008-10-30 644.84 764.18 644.84 758.71
  3290. RTSI 2008-10-31 758.71 775.64 741.89 773.37
  3291. RTSI 2008-11-01 777.56 815.82 777.56 802.39
  3292. RTSI 2008-11-05 818.14 884.54 818.14 829.8
  3293. RTSI 2008-11-06 822.64 822.64 766 777.52
  3294. RTSI 2008-11-07 777.52 777.67 758.65 760.62
  3295. RTSI 2008-11-10 773.55 833.87 773.55 812.58
  3296. RTSI 2008-11-11 810.79 810.79 725.89 725.89
  3297. RTSI 2008-11-12 718.02 718.02 634.94 634.94
  3298. RTSI 2008-11-13 631.55 633.34 598.35 619.91
  3299. RTSI 2008-11-14 629.93 677.03 629.93 644.02
  3300. RTSI 2008-11-17 643.54 643.54 604.89 605.56
  3301. RTSI 2008-11-18 603.75 607.31 570.67 601.76
  3302. RTSI 2008-11-19 601.85 608.62 588.72 605.84
  3303. RTSI 2008-11-20 603.52 603.52 552.09 561.14
  3304. RTSI 2008-11-21 560.88 586.91 560.88 580.12
  3305. RTSI 2008-11-24 580.12 627.38 574.94 624.91
  3306. RTSI 2008-11-25 626.42 695.17 626.42 692.51
  3307. RTSI 2008-11-26 683.53 683.53 656.45 658.63
  3308. RTSI 2008-11-27 658.79 691.11 658.79 674.14
  3309. RTSI 2008-11-28 674.27 677.96 650.52 658.14
  3310. RTSI 2008-12-01 658.37 660.06 631.84 631.84
  3311. RTSI 2008-12-02 630.91 630.91 599.42 618.26
  3312. RTSI 2008-12-03 617.86 620.39 602.97 603.33
  3313. RTSI 2008-12-04 603.33 616.24 592.7 599.96
  3314. RTSI 2008-12-05 599.96 599.96 586.59 589.79