TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE RTSI 2011-03-11 1949.35 1951.34 1921.13 1929.59 RTSI 2011-03-14 1929.59 1962.86 1918.61 1944.91 RTSI 2011-03-15 1944.91 1958.77 1890.06 1906.83 RTSI 2011-03-16 1906.83 1944.72 1904.19 1915.95 RTSI 2011-03-17 1915.95 1950 1895.12 1945.74 RTSI 2011-03-18 1945.74 1973.03 1942.85 1962.92 RTSI 2011-03-21 1962.92 1986.63 1960.72 1981.98 RTSI 2011-03-22 1981.98 1991.01 1965.73 1976.38 RTSI 2011-03-23 1976.38 1998.56 1966.53 1997 RTSI 2011-03-24 1997 2027.89 1992.94 2027.89 RTSI 2011-03-25 2030.42 2042.24 2022.42 2041.49 RTSI 2011-03-28 2043.3 2047.13 2025.96 2045.06 RTSI 2011-03-29 2045.06 2046.64 2009.28 2018.74 RTSI 2011-03-30 2018.74 2040.19 2017.26 2035.92 RTSI 2011-03-31 2035.92 2047.8 2035.92 2044.2 RTSI 2011-04-01 2044.2 2076.81 2036.1 2076.78 RTSI 2011-04-04 2080.91 2101.26 2054.4 2092.32 RTSI 2011-04-05 2092.32 2104.01 2073.46 2088.64 RTSI 2011-04-06 2088.64 2116.11 2088.64 2110.9 RTSI 2011-04-07 2110.9 2110.9 2084.62 2089.52 RTSI 2011-04-08 2089.52 2124.02 2087.47 2123.56 RTSI 2011-04-11 2123.56 2134.23 2104.07 2113.55 RTSI 2011-04-12 2113.55 2114.48 2054.14 2062.52 RTSI 2011-04-13 2062.52 2066.94 2046.76 2062.47 RTSI 2011-04-14 2062.47 2065.1 2010.2 2028.67 RTSI 2011-04-15 2028.67 2042.13 2020.77 2030.32 RTSI 2011-04-18 2030.32 2039.5 1944.44 1950.15 RTSI 2011-04-19 1950.07 1988.12 1940.67 1988.12 RTSI 2011-04-20 1988.12 2036.46 1981.94 2030.97 RTSI 2011-04-21 2030.97 2059.16 2028.39 2040.6 RTSI 2011-04-22 2039.9 2053.86 2039.16 2049.03 RTSI 2011-04-25 2049.03 2074.71 2029.62 2030.93 RTSI 2011-04-26 2030.93 2042.7 2013.79 2033.32 RTSI 2011-04-27 2033.32 2048.19 2012.6 2017.64 RTSI 2011-04-28 2015.6 2053.87 2012.57 2028.94 RTSI 2011-04-29 2028.94 2034.8 2011.34 2026.94 RTSI 2011-05-03 2026.94 2036.19 1976.16 1976.74 RTSI 2011-05-04 1976.91 1990.63 1943.95 1949.94 RTSI 2011-05-05 1950.05 1965.33 1904.74 1916.33 RTSI 2011-05-06 1916.33 1938.37 1875.98 1936.29 RTSI 2011-05-10 1936.29 1940.13 1905.88 1927.82 RTSI 2011-05-11 1927.64 1950.96 1904.75 1908.46 RTSI 2011-05-12 1908.46 1911.24 1846.4 1864.95 RTSI 2011-05-13 1864.95 1890.02 1861.46 1866.3 RTSI 2011-05-16 1866.3 1867.09 1824.98 1846.32 RTSI 2011-05-17 1846.32 1855.54 1821.11 1828.89 RTSI 2011-05-18 1827.8 1860.29 1822.34 1849.6 RTSI 2011-05-19 1849.6 1875.22 1845.68 1859.14 RTSI 2011-05-20 1858.66 1872.68 1824.71 1825.34 RTSI 2011-05-23 1825.34 1831.61 1762.5 1765.04 RTSI 2011-05-24 1764.39 1806.06 1760.36 1800.04 RTSI 2011-05-25 1801.01 1809.29 1769.69 1808.13 RTSI 2011-05-26 1808.13 1831.77 1806.22 1818.36 RTSI 2011-05-27 1815.81 1864.19 1812.22 1858.39 RTSI 2011-05-30 1858.39 1869.54 1856.13 1865.74 RTSI 2011-05-31 1865.74 1896.52 1862.64 1888.6 RTSI 2011-06-01 1888.6 1899.93 1875.97 1876.81 RTSI 2011-06-02 1876.82 1883.98 1845.88 1883.09 RTSI 2011-06-03 1883.09 1897.32 1850.7 1858.08 RTSI 2011-06-06 1858.08 1873.71 1845.02 1865.64 RTSI 2011-06-07 1865.64 1904.67 1855.78 1904.22 RTSI 2011-06-08 1904.22 1917.03 1882.37 1911.41 RTSI 2011-06-09 1913.44 1943.9 1906.5 1940.98 RTSI 2011-06-10 1940.98 1946.02 1919.77 1926.02 RTSI 2011-06-14 1920.63 1936.25 1917.39 1925.56 RTSI 2011-06-15 1925.56 1950.47 1916.49 1919.05 RTSI 2011-06-16 1919.05 1919.8 1875.74 1896.72 RTSI 2011-06-17 1896.72 1897.16 1863.65 1878.55 RTSI 2011-06-20 1878.55 1879.47 1847.18 1858.34 RTSI 2011-06-21 1858.34 1879.77 1855.24 1872.45 RTSI 2011-06-22 1872.56 1881.75 1860.74 1878.38 RTSI 2011-06-23 1878.38 1882.16 1822.38 1829.97 RTSI 2011-06-24 1829.97 1869.9 1826.32 1857.04 RTSI 2011-06-27 1856.77 1858.17 1831.45 1842.2 RTSI 2011-06-28 1842.2 1874.34 1839.4 1874.34 RTSI 2011-06-29 1874.34 1901.4 1873.2 1894.58 RTSI 2011-06-30 1894.58 1910.58 1893.76 1906.71 RTSI 2011-07-01 1906.71 1941.54 1900.28 1937.57 RTSI 2011-07-04 1936.96 1951.41 1934.46 1948.48 RTSI 2011-07-05 1948.48 1959.67 1938.25 1953.07 RTSI 2011-07-06 1952.92 1959.3 1936.61 1939.01 RTSI 2011-07-07 1939.01 1980.51 1938.52 1976.9 RTSI 2011-07-08 1978.52 1985.47 1953.67 1958.4 RTSI 2011-07-11 1957.93 1959.8 1917.53 1919.08 RTSI 2011-07-12 1919.11 1922.11 1887.02 1916.81 RTSI 2011-07-13 1917.09 1936.42 1907.02 1936.42 RTSI 2011-07-14 1940.21 1951.51 1924.46 1939.68 RTSI 2011-07-15 1939.68 1946.18 1921.26 1938.54 RTSI 2011-07-18 1938.54 1941.9 1903.43 1904.29 RTSI 2011-07-19 1904.29 1928.37 1895.35 1926.23 RTSI 2011-07-20 1926.23 1948.75 1924.41 1936.54 RTSI 2011-07-21 1936.54 1972.5 1918.53 1972.5 RTSI 2011-07-22 1972.5 1986.84 1970.41 1976.82 RTSI 2011-07-25 1977.62 1980.13 1957.37 1979.54 RTSI 2011-07-26 1980.09 1999.73 1976.43 1987.79 RTSI 2011-07-27 1987.83 2002.09 1976.08 1976.18 RTSI 2011-07-28 1976.18 1986.45 1967.85 1985.11 RTSI 2011-07-29 1985.18 1988.91 1949.81 1965.02 RTSI 2011-08-01 1965.26 2011.62 1965.26 1985.78 RTSI 2011-08-02 1985.7 1985.7 1953.76 1968.14 RTSI 2011-08-03 1965.24 1965.24 1897.73 1901.73 RTSI 2011-08-04 1901.73 1919.67 1853.73 1855.69 RTSI 2011-08-05 1855.69 1859.49 1769.83 1798.75 RTSI 2011-08-08 1798.75 1806.22 1650.79 1657.77 RTSI 2011-08-09 1657.77 1661.82 1510.72 1610.22 RTSI 2011-08-10 1610.22 1653.03 1527.69 1537.57 RTSI 2011-08-11 1537.57 1589.38 1463.38 1544.83 RTSI 2011-08-12 1544.83 1612.41 1528.34 1594.68 RTSI 2011-08-15 1594.68 1656.59 1590.23 1655.03 RTSI 2011-08-16 1655.03 1658.37 1606.05 1632.31 RTSI 2011-08-17 1633.58 1673.42 1613.81 1663.86 RTSI 2011-08-18 1663.86 1663.86 1567.41 1584.2 RTSI 2011-08-19 1587.49 1587.63 1517.93 1575.33 RTSI 2011-08-22 1575.33 1593.21 1529.74 1578.45 RTSI 2011-08-23 1576.2 1611.31 1558.3 1578.91 RTSI 2011-08-24 1578.91 1609.51 1570.75 1601.03 RTSI 2011-08-25 1596.12 1622.21 1583.32 1583.97 RTSI 2011-08-26 1583.44 1598.08 1572.69 1596.17 RTSI 2011-08-29 1596.17 1668.24 1596.17 1667.66 RTSI 2011-08-30 1667.66 1677.6 1648.08 1662.35 RTSI 2011-08-31 1662.35 1704.68 1662.26 1702.28 RTSI 2011-09-01 1702.28 1703.86 1666.26 1703.86 RTSI 2011-09-02 1701.72 1702.8 1653.93 1657.25 RTSI 2011-09-05 1657.25 1661.42 1610.61 1617.01 RTSI 2011-09-06 1616.18 1633.05 1603.08 1618.63 RTSI 2011-09-07 1618.63 1673.29 1618.21 1669.75 RTSI 2011-09-08 1669.73 1680.45 1655.8 1675.14 RTSI 2011-09-09 1675.14 1678.3 1622.93 1625.29 RTSI 2011-09-12 1625.28 1625.6 1545.37 1566.64 RTSI 2011-09-13 1566.64 1586.78 1549.75 1572 RTSI 2011-09-14 1572 1587.76 1553.71 1570.38 RTSI 2011-09-15 1570.38 1621.74 1570.22 1603.39 RTSI 2011-09-16 1603.39 1606.72 1567.23 1574.94 RTSI 2011-09-19 1574.94 1584.45 1525.67 1526.01 RTSI 2011-09-20 1526.01 1546.64 1518.85 1535.62 RTSI 2011-09-21 1535.62 1538.44 1516.54 1518.64 RTSI 2011-09-22 1518.64 1529.41 1386.44 1387.86 RTSI 2011-09-23 1387.86 1387.86 1289.34 1315.95 RTSI 2011-09-26 1315.95 1343.5 1263.46 1315.25 RTSI 2011-09-27 1316.2 1378.4 1306.88 1369.93 RTSI 2011-09-28 1369.93 1385.71 1351.72 1367.37 RTSI 2011-09-29 1367.37 1400.47 1349.47 1389.14 RTSI 2011-09-30 1389.14 1391.46 1323.48 1341.09 RTSI 2011-10-03 1341.09 1343.77 1282.77 1291.7 RTSI 2011-10-04 1291.36 1298.55 1200.34 1224.92 RTSI 2011-10-05 1223.64 1254.33 1203.87 1217.21 RTSI 2011-10-06 1217.21 1272.34 1214.23 1271.71 RTSI 2011-10-07 1271.31 1321.05 1270.47 1311.91 RTSI 2011-10-10 1311.91 1366.2 1296.73 1365.73 RTSI 2011-10-11 1365.73 1370.34 1335.43 1355.21 RTSI 2011-10-12 1355.21 1409.69 1350.89 1407.77 RTSI 2011-10-13 1406.86 1422.2 1388.12 1396.27 RTSI 2011-10-14 1396.27 1453.54 1394.34 1449.28 RTSI 2011-10-17 1449.28 1478.36 1423.76 1427.31 RTSI 2011-10-18 1427.31 1432.71 1392.7 1427.26 RTSI 2011-10-19 1427.26 1454.76 1420.18 1438.63 RTSI 2011-10-20 1438.63 1441.15 1395.13 1423.03 RTSI 2011-10-21 1422.91 1458.11 1406.7 1456.73 RTSI 2011-10-24 1456.73 1510.41 1455.66 1508.82 RTSI 2011-10-25 1508.82 1521.1 1485.17 1500.05 RTSI 2011-10-26 1500.05 1550.88 1492.82 1530.11 RTSI 2011-10-27 1530.11 1611.34 1525.73 1592.93 RTSI 2011-10-28 1592.93 1628.33 1586.23 1610.32 RTSI 2011-10-31 1610.32 1614.62 1557.31 1563.28 RTSI 2011-11-01 1563.28 1563.28 1461.56 1484.98 RTSI 2011-11-02 1484.95 1527.08 1472.8 1526.19 RTSI 2011-11-03 1526.19 1547.8 1466.44 1542.39 RTSI 2011-11-07 1543.73 1563.67 1518.3 1563.24 RTSI 2011-11-08 1563.24 1584.74 1555.97 1579.82 RTSI 2011-11-09 1579.82 1596.56 1509.47 1512.85 RTSI 2011-11-10 1512.85 1539.64 1477.58 1529.71 RTSI 2011-11-11 1529.71 1539.1 1504.6 1530.7 RTSI 2011-11-14 1531.37 1561.59 1520.94 1527.16 RTSI 2011-11-15 1527.16 1542.4 1491.55 1526.98 RTSI 2011-11-16 1526.98 1538.01 1497.83 1520.75 RTSI 2011-11-17 1520.75 1533.86 1481.71 1512.67 RTSI 2011-11-18 1512.67 1514.36 1478.95 1495.87 RTSI 2011-11-21 1495.87 1498.65 1422.6 1424.97 RTSI 2011-11-22 1424.97 1455.19 1405.67 1431.13 RTSI 2011-11-23 1431.13 1444.88 1403.44 1422 RTSI 2011-11-24 1422 1428.79 1399.85 1402.83 RTSI 2011-11-25 1402.83 1413.73 1368.54 1413.18 RTSI 2011-11-28 1413.18 1476.65 1402.49 1475.25 RTSI 2011-11-29 1475.23 1492.19 1459.52 1466.36 RTSI 2011-11-30 1467.89 1541.59 1454.46 1540.81 RTSI 2011-12-01 1541.67 1561.8 1536.65 1546.7 RTSI 2011-12-02 1546.85 1567.21 1536.61 1545.57 RTSI 2011-12-05 1547.13 1561.96 1537.7 1559.28 RTSI 2011-12-06 1559.34 1566.42 1480.78 1485.67 RTSI 2011-12-07 1485.67 1501.29 1458.33 1467.69 RTSI 2011-12-08 1467.69 1500.37 1467.69 1473.56 RTSI 2011-12-09 1472.67 1472.72 1404.89 1410.28 RTSI 2011-12-12 1410.28 1439.25 1359.72 1363.67 RTSI 2011-12-13 1363.55 1388.16 1335.66 1387.13 RTSI 2011-12-14 1387.87 1401.35 1361.78 1369.65 RTSI 2011-12-15 1369.65 1398.52 1345.9 1395.28 RTSI 2011-12-16 1395.28 1406.12 1372.1 1373.73 RTSI 2011-12-19 1373.73 1383.69 1349.62 1370.11 RTSI 2011-12-20 1370.11 1396.12 1353.23 1395.79 RTSI 2011-12-21 1395.79 1417.1 1376.73 1382.5 RTSI 2011-12-22 1381.77 1401.91 1380.91 1396.03 RTSI 2011-12-23 1396.03 1410.52 1391.2 1394.12 RTSI 2011-12-26 1394.12 1413.75 1394.12 1413.52 RTSI 2011-12-27 1413.52 1413.92 1391.64 1398.51 RTSI 2011-12-28 1398.51 1399.81 1378.97 1382.19 RTSI 2011-12-29 1379.53 1381.64 1342.13 1365.13 RTSI 2011-12-30 1365.13 1389.11 1363.34 1381.87 RTSI 2012-01-03 1381.87 1435.32 1379.87 1434.23 RTSI 2012-01-04 1434.23 1448.16 1426.65 1434.19 RTSI 2012-01-05 1434.19 1447.34 1413.06 1415.48 RTSI 2012-01-06 1415.23 1435.43 1406.17 1423.7 RTSI 2012-01-09 1423.23 1431.33 1411.34 1430.13 RTSI 2012-01-10 1429.19 1472.44 1425.13 1469.76 RTSI 2012-01-11 1469.76 1471.03 1445.44 1452.69 RTSI 2012-01-12 1452.69 1474.3 1446.85 1458.24 RTSI 2012-01-13 1458.24 1466.16 1443.86 1446.46 RTSI 2012-01-16 1446.46 1456.95 1427.51 1455.32 RTSI 2012-01-17 1455.32 1490.55 1455.32 1476.31 RTSI 2012-01-18 1476.31 1489.67 1469.91 1488.37 RTSI 2012-01-19 1488.37 1507.13 1487.27 1503.89 RTSI 2012-01-20 1503.89 1511.23 1492.39 1496.41 RTSI 2012-01-23 1496.41 1522.65 1488.26 1522.57 RTSI 2012-01-24 1525.17 1525.17 1508.29 1514.93 RTSI 2012-01-25 1514.93 1545.02 1514.85 1534.14 RTSI 2012-01-26 1534.14 1575.03 1532.91 1573.04 RTSI 2012-01-27 1573.32 1574.6 1557.51 1565.82 RTSI 2012-01-30 1566 1571.58 1544.01 1546.59 RTSI 2012-01-31 1546.59 1581.81 1546.35 1577.29 RTSI 2012-02-01 1577.46 1601.53 1557.94 1599.56 RTSI 2012-02-02 1599.56 1609.1 1590.06 1602.99 RTSI 2012-02-03 1603.58 1625.6 1596.91 1625.6 RTSI 2012-02-06 1625.6 1631.8 1616.34 1626.46 RTSI 2012-02-07 1626.57 1643.76 1620.61 1632.35 RTSI 2012-02-08 1633.41 1661.15 1630.25 1643.53 RTSI 2012-02-09 1643.53 1659.53 1623.09 1638.09 RTSI 2012-02-10 1638.09 1640.83 1602.58 1603.25 RTSI 2012-02-13 1603.25 1648.94 1602.62 1645.94 RTSI 2012-02-14 1646.39 1657.05 1631.47 1644.1 RTSI 2012-02-15 1644.1 1667.28 1636.34 1661.36 RTSI 2012-02-16 1661.36 1663.56 1629.17 1641.51 RTSI 2012-02-17 1642.33 1665.1 1642.05 1656.6 RTSI 2012-02-20 1656.6 1678.55 1651.44 1674.27 RTSI 2012-02-21 1674.27 1676.42 1649.34 1655.35 RTSI 2012-02-22 1653.98 1669.51 1634.4 1642.01 RTSI 2012-02-24 1642.01 1723.17 1636.42 1722.05 RTSI 2012-02-27 1722.05 1740.53 1715.28 1728.13 RTSI 2012-02-28 1728.89 1743.26 1707.61 1708.16 RTSI 2012-02-29 1708.16 1739.86 1708.16 1734.99 RTSI 2012-03-01 1734.99 1737.56 1704.52 1723.57 RTSI 2012-03-02 1723.57 1734.89 1704.54 1726.73 RTSI 2012-03-05 1726.73 1755.64 1726.73 1752.17 RTSI 2012-03-06 1751.3 1752.85 1674.08 1676.48 RTSI 2012-03-07 1676.48 1683.49 1663 1677.21 RTSI 2012-03-11 1678.58 1722.7 1672.77 1721.27 RTSI 2012-03-12 1721.45 1732.24 1699.38 1714.12 RTSI 2012-03-13 1714.12 1733.44 1705.05 1729.91 RTSI 2012-03-14 1729.7 1752.57 1729.7 1752.02 RTSI 2012-03-15 1752.02 1762.49 1732.67 1754.81 RTSI 2012-03-16 1754.81 1758.42 1739.93 1748.32 RTSI 2012-03-19 1748.32 1762.71 1714.63 1722.5 RTSI 2012-03-20 1722.5 1733.6 1689.51 1693.07 RTSI 2012-03-21 1693.52 1709.68 1677.37 1686.91 RTSI 2012-03-22 1684.14 1695.35 1651.07 1653.8 RTSI 2012-03-23 1653.69 1668.41 1646.43 1668.41 RTSI 2012-03-26 1668.41 1716.12 1667.25 1712.85 RTSI 2012-03-27 1712.85 1723.97 1695.67 1699.68 RTSI 2012-03-28 1698.72 1702.34 1646.85 1647.44 RTSI 2012-03-29 1647.44 1653.09 1607.44 1613.41 RTSI 2012-03-30 1613.41 1652.85 1612.99 1637.73 RTSI 2012-04-02 1637.73 1661.41 1628.74 1643.2 RTSI 2012-04-03 1643.2 1687.26 1643.2 1681.8 RTSI 2012-04-04 1680.09 1681.59 1627.62 1632.21 RTSI 2012-04-05 1632.21 1645.28 1612.26 1642.62 RTSI 2012-04-06 1642.5 1646.9 1611.67 1613.25 RTSI 2012-04-09 1612.26 1622.09 1591.92 1622.07 RTSI 2012-04-10 1622.07 1627.34 1605.62 1606.98 RTSI 2012-04-11 1606.91 1625.37 1586.33 1615.69 RTSI 2012-04-12 1615.69 1622.63 1600.05 1620.19 RTSI 2012-04-13 1618.72 1628.98 1608.03 1612.74 RTSI 2012-04-16 1612.74 1617.73 1583.61 1587.58 RTSI 2012-04-17 1587.58 1591.91 1575.81 1585.4 RTSI 2012-04-18 1585.4 1597.98 1577.47 1583.06 RTSI 2012-04-19 1583.06 1615.52 1578.06 1609.56 RTSI 2012-04-20 1609.16 1620.18 1597.18 1619.53 RTSI 2012-04-23 1619.53 1619.53 1571.83 1572.88 RTSI 2012-04-24 1572.88 1587.83 1565.59 1576.22 RTSI 2012-04-25 1576.22 1592.8 1576.22 1583.42 RTSI 2012-04-26 1583.42 1595.78 1566.39 1574.61 RTSI 2012-04-27 1574.61 1595.45 1560.46 1594.2 RTSI 2012-04-28 1594.2 1600.36 1588.39 1593.97 RTSI 2012-05-02 1593.97 1610.11 1569.05 1569.1 RTSI 2012-05-03 1569.1 1574.06 1556.52 1560.11 RTSI 2012-05-04 1560.11 1560.78 1494.2 1498.05 RTSI 2012-05-05 1498.05 1503.2 1485.6 1489.55 RTSI 2012-05-07 1489.59 1494.17 1456.26 1488.64 RTSI 2012-05-08 1488.64 1494.13 1470.89 1481.06 RTSI 2012-05-10 1481.06 1498.25 1466.73 1489.45 RTSI 2012-05-11 1489.63 1490.28 1451.27 1464.53 RTSI 2012-05-12 1463.63 1464.22 1443.6 1453.91 RTSI 2012-05-14 1453.91 1456.61 1399.32 1401.73 RTSI 2012-05-15 1401.73 1407.25 1379.81 1400.77 RTSI 2012-05-16 1400.77 1400.77 1358.67 1373.82 RTSI 2012-05-17 1373.61 1378.77 1304.15 1313.43 RTSI 2012-05-18 1313.43 1314.01 1263.31 1289.46 RTSI 2012-05-21 1289.46 1318.29 1283.34 1318.29 RTSI 2012-05-22 1318.29 1327.77 1307.39 1321.87 RTSI 2012-05-23 1321.87 1322.02 1262.27 1264.29 RTSI 2012-05-24 1264.29 1289.51 1248.58 1287.43 RTSI 2012-05-25 1287.43 1294.73 1270.64 1272.69 RTSI 2012-05-28 1272.69 1298.27 1270.53 1277.15 RTSI 2012-05-29 1277.93 1309.4 1276.56 1307.03 RTSI 2012-05-30 1307.03 1307.28 1268.33 1273.26 RTSI 2012-05-31 1273.26 1280.36 1238.89 1242.43 RTSI 2012-06-01 1242.43 1250.46 1200.67 1227.65 RTSI 2012-06-04 1227.3 1242.81 1207.1 1239.99 RTSI 2012-06-05 1239.44 1259.39 1233.38 1246.4 RTSI 2012-06-06 1246.4 1279.8 1237.61 1277.54 RTSI 2012-06-07 1277.54 1311.66 1269.95 1303.96 RTSI 2012-06-08 1303.88 1307.24 1264.83 1282.48 RTSI 2012-06-09 1282.48 1299.73 1282.48 1296.98 RTSI 2012-06-13 1296.98 1312.44 1291.48 1309.58 RTSI 2012-06-14 1309.53 1311.91 1295.86 1304.07 RTSI 2012-06-15 1304.07 1338.31 1303 1337.5 RTSI 2012-06-18 1337.5 1361.05 1334.13 1348.38 RTSI 2012-06-19 1348.38 1352.93 1336.35 1350.15 RTSI 2012-06-20 1350.15 1355.44 1330.91 1332.64 RTSI 2012-06-21 1332.64 1338.37 1305.8 1306.85 RTSI 2012-06-22 1306.85 1306.85 1261.61 1281.88 RTSI 2012-06-25 1281.88 1284.26 1259.68 1261.89 RTSI 2012-06-26 1261.89 1297.25 1261.89 1288.67 RTSI 2012-06-27 1288.46 1308.56 1286.11 1306.82 RTSI 2012-06-28 1306.82 1317.89 1279.23 1280.92 RTSI 2012-06-29 1280.92 1352.66 1277.65 1350.51 RTSI 2012-07-02 1350.51 1365.65 1341.15 1357.34 RTSI 2012-07-03 1357.34 1409.81 1357.34 1408.43 RTSI 2012-07-04 1407.72 1412.12 1394.86 1408.21 RTSI 2012-07-05 1407.41 1416.88 1381.97 1388.07 RTSI 2012-07-06 1388.07 1393.61 1353.88 1357.71 RTSI 2012-07-09 1357.71 1361.23 1343.05 1352.5 RTSI 2012-07-10 1352.5 1378.65 1339.68 1362.95 RTSI 2012-07-11 1361.34 1362.05 1343.28 1355.86 RTSI 2012-07-12 1355.86 1357.41 1329.94 1340.17 RTSI 2012-07-13 1340.17 1369.59 1340.17 1368.69 RTSI 2012-07-16 1368.69 1375.76 1363.28 1374.02 RTSI 2012-07-17 1374.02 1400.49 1374.02 1382 RTSI 2012-07-18 1382 1397.62 1382 1390.63 RTSI 2012-07-19 1390.63 1423.99 1390.63 1413.97 RTSI 2012-07-20 1413.97 1415.69 1391.16 1391.55 RTSI 2012-07-23 1391.55 1393.57 1315.48 1323.96 RTSI 2012-07-24 1323.96 1336.38 1310.45 1314.27 RTSI 2012-07-25 1314.27 1333.44 1291.93 1318.31 RTSI 2012-07-26 1317.38 1353.26 1311.95 1349.9 RTSI 2012-07-27 1350.09 1382.82 1348.33 1382.82 RTSI 2012-07-30 1382.82 1405.15 1382.82 1398.07 RTSI 2012-07-31 1398.07 1401.13 1373.2 1377.35 RTSI 2012-08-01 1377.06 1383.59 1370.11 1374.98 RTSI 2012-08-02 1374.98 1393.09 1344.62 1355.32 RTSI 2012-08-03 1351.06 1399.91 1348.95 1398.33 RTSI 2012-08-06 1398.33 1439.16 1396.73 1433.54 RTSI 2012-08-07 1436.77 1447.41 1424.25 1445.34 RTSI 2012-08-08 1445.34 1448.67 1428.65 1444.79 RTSI 2012-08-09 1444.79 1463.22 1431.59 1447.09 RTSI 2012-08-10 1447.09 1449.59 1410.61 1427.33 RTSI 2012-08-13 1430.51 1457.61 1425.69 1436.15 RTSI 2012-08-14 1435.63 1452.79 1432.48 1445.29 RTSI 2012-08-15 1445.29 1448.51 1412.75 1427.67 RTSI 2012-08-16 1427.67 1440.76 1421.32 1431.07 RTSI 2012-08-17 1431.07 1444.25 1416.11 1416.78 RTSI 2012-08-20 1416.78 1423.87 1396.72 1403.55 RTSI 2012-08-21 1403.55 1445.79 1402.55 1442.72 RTSI 2012-08-22 1442.72 1443.18 1420.91 1430.48 RTSI 2012-08-23 1430.46 1462.86 1428.67 1442.94 RTSI 2012-08-24 1442.94 1445.36 1424.74 1436.84 RTSI 2012-08-27 1436.78 1446.98 1425.48 1431.53 RTSI 2012-08-28 1431.53 1434.54 1419.62 1428.88 RTSI 2012-08-29 1428.86 1435.79 1409.15 1410.16 RTSI 2012-08-30 1410.16 1413.34 1383.79 1384.26 RTSI 2012-08-31 1384.32 1397.92 1381.01 1389.72 RTSI 2012-09-03 1386.66 1407.91 1386.66 1406.04 RTSI 2012-09-04 1406.04 1419.2 1403.37 1405.71 RTSI 2012-09-05 1405.71 1407.02 1385.27 1391.02 RTSI 2012-09-06 1390.92 1438.68 1390.51 1437.37 RTSI 2012-09-07 1437.37 1478.89 1434.96 1471.8 RTSI 2012-09-10 1471.8 1477.58 1462.77 1476.44 RTSI 2012-09-11 1476.44 1480.27 1460.1 1480.05 RTSI 2012-09-12 1480.05 1497.04 1478.27 1482.51 RTSI 2012-09-13 1482.67 1488.25 1477.81 1484.88 RTSI 2012-09-14 1484.98 1594.63 1484.98 1589.4 RTSI 2012-09-17 1589.4 1591.24 1573.3 1582.22 RTSI 2012-09-18 1582.22 1586.75 1546.74 1547.74 RTSI 2012-09-19 1547.79 1564.73 1508.6 1517.58 RTSI 2012-09-20 1517.84 1522.14 1479.32 1515.88 RTSI 2012-09-21 1516.59 1535.77 1513.12 1522.63 RTSI 2012-09-24 1522.63 1524.07 1492.51 1509.58 RTSI 2012-09-25 1509.58 1522.43 1504.54 1510.96 RTSI 2012-09-26 1510.96 1513.85 1455.02 1456.99 RTSI 2012-09-27 1459.15 1479.33 1455.17 1474.76 RTSI 2012-09-28 1474.76 1500.3 1466.5 1475.7 RTSI 2012-10-01 1475.7 1515.19 1467.34 1513.81 RTSI 2012-10-02 1513.81 1517.29 1496.63 1507.77 RTSI 2012-10-03 1507.35 1508.16 1487.56 1492.3 RTSI 2012-10-04 1492.3 1499.24 1472.63 1483.03 RTSI 2012-10-05 1483.03 1521.49 1480.6 1508.72 RTSI 2012-10-08 1508.72 1509.52 1481.99 1492.51 RTSI 2012-10-09 1492.51 1504.47 1490.33 1494.16 RTSI 2012-10-10 1493.87 1493.87 1480.65 1483.84 RTSI 2012-10-11 1483.84 1495.73 1471.91 1490.41 RTSI 2012-10-12 1490.41 1491.16 1467.1 1472.36 RTSI 2012-10-15 1472.36 1484.22 1464.76 1466.82 RTSI 2012-10-16 1466.82 1488.73 1466.82 1488.18 RTSI 2012-10-17 1488.65 1520.63 1488.25 1513.96 RTSI 2012-10-18 1513.96 1527.77 1503.76 1512.01 RTSI 2012-10-19 1512.5 1516.96 1493.53 1494.44 RTSI 2012-10-22 1494.36 1503.27 1484.1 1497.63 RTSI 2012-10-23 1499.63 1499.63 1454.3 1456.73 RTSI 2012-10-24 1457.07 1471.99 1444.38 1462.43 RTSI 2012-10-25 1462.43 1474.23 1456.22 1456.91 RTSI 2012-10-26 1456.85 1457.53 1426.27 1441.38 RTSI 2012-10-29 1441.38 1442.76 1426.26 1435.05 RTSI 2012-10-30 1435.05 1443.4 1426.47 1430.1 RTSI 2012-10-31 1429.95 1448.33 1428.48 1433.96 RTSI 2012-11-01 1433.96 1443.89 1415.38 1443.5 RTSI 2012-11-02 1443.5 1454.58 1435.85 1444.19 RTSI 2012-11-06 1444.19 1452.78 1436.1 1448.98 RTSI 2012-11-07 1448.98 1464.82 1425.73 1426.94 RTSI 2012-11-08 1426.94 1428.33 1396.11 1410.27 RTSI 2012-11-09 1410.27 1410.27 1387.22 1397.86 RTSI 2012-11-12 1397.86 1407.28 1390.39 1404.26 RTSI 2012-11-13 1404.28 1406.56 1359.92 1363.63 RTSI 2012-11-14 1363.67 1376.2 1356.47 1367.15 RTSI 2012-11-15 1367.15 1382.96 1359.8 1381.58 RTSI 2012-11-16 1381.58 1384.87 1365.97 1376.1 RTSI 2012-11-19 1376.1 1402.65 1372.81 1399.7 RTSI 2012-11-20 1399.7 1405.02 1394.39 1403.59 RTSI 2012-11-21 1403.59 1422.6 1393.29 1420.97 RTSI 2012-11-22 1420.97 1427.41 1417.96 1419.88 RTSI 2012-11-23 1419.88 1432.44 1418.72 1432.24 RTSI 2012-11-26 1432.24 1439.89 1422.38 1426.96 RTSI 2012-11-27 1426.96 1440.32 1414.32 1417.6 RTSI 2012-11-28 1417.6 1417.94 1395.57 1397.38 RTSI 2012-11-29 1397.38 1424.86 1394.21 1420.35 RTSI 2012-11-30 1420.35 1439.23 1415.7 1436.55 RTSI 2012-12-03 1437.51 1452.42 1433.2 1451.69 RTSI 2012-12-04 1451.69 1451.69 1436.17 1443.87 RTSI 2012-12-05 1443.87 1473.92 1442.88 1469.54 RTSI 2012-12-06 1469.54 1478.12 1464.03 1467 RTSI 2012-12-07 1467 1472.27 1453.19 1471.09 RTSI 2012-12-10 1473.86 1483.99 1468.37 1480.78 RTSI 2012-12-11 1480.78 1489.07 1476.41 1484.5 RTSI 2012-12-12 1484.53 1509.89 1484.53 1506.91 RTSI 2012-12-13 1506.91 1512.25 1491.51 1499.68 RTSI 2012-12-14 1499.68 1508.35 1494.5 1500.89 RTSI 2012-12-17 1500.89 1508.18 1487.44 1491.21 RTSI 2012-12-18 1491.21 1515.18 1489.31 1511.43 RTSI 2012-12-19 1511.42 1524.77 1509.41 1517.39 RTSI 2012-12-20 1517.39 1530.64 1503.46 1528.89 RTSI 2012-12-21 1528.81 1529.84 1507.99 1512.18 RTSI 2012-12-24 1512.23 1519.08 1509.14 1515.87 RTSI 2012-12-25 1515.87 1520.29 1513.47 1513.74 RTSI 2012-12-26 1513.74 1526.84 1511.55 1526.34 RTSI 2012-12-27 1526.34 1535.05 1523.23 1535.05 RTSI 2012-12-28 1535.05 1537.44 1520.79 1526.98 RTSI 2013-01-08 1526.98 1582.35 1526.98 1576.1 RTSI 2013-01-09 1576.1 1578.31 1564.09 1568.59 RTSI 2013-01-10 1568.59 1576.32 1568.59 1572 RTSI 2013-01-11 1572 1575.42 1565.57 1571.73 RTSI 2013-01-14 1571.73 1594.17 1569.66 1590.21 RTSI 2013-01-15 1590.21 1593.12 1576.54 1576.54 RTSI 2013-01-16 1576.54 1585.82 1562.16 1571.15 RTSI 2013-01-17 1571.15 1586.8 1571.13 1585.44 RTSI 2013-01-18 1585.44 1605.68 1584.97 1603.5 RTSI 2013-01-21 1603.44 1603.99 1594.09 1600.13 RTSI 2013-01-22 1600.13 1604.63 1580.8 1589.02 RTSI 2013-01-23 1589.02 1605.88 1587.88 1605.36 RTSI 2013-01-24 1605.36 1605.36 1585.01 1604.65 RTSI 2013-01-25 1604.66 1620.43 1597.75 1618.84 RTSI 2013-01-28 1618.84 1638.08 1615.04 1635.5 RTSI 2013-01-29 1635.5 1637 1618.96 1623.87 RTSI 2013-01-30 1623.87 1636.03 1612.42 1618.77 RTSI 2013-01-31 1618.71 1623.63 1608.46 1622.13 RTSI 2013-02-01 1621.71 1635.71 1620.31 1628.31 RTSI 2013-02-04 1628.26 1637.62 1610.94 1612.52 RTSI 2013-02-05 1612.52 1617.26 1599.47 1614.09 RTSI 2013-02-06 1614.09 1630.74 1599 1602.99 RTSI 2013-02-07 1602.99 1607.27 1592.43 1595.36 RTSI 2013-02-08 1595.36 1596.88 1577.74 1590.13 RTSI 2013-02-11 1590.13 1595.99 1581.7 1581.95 RTSI 2013-02-12 1581.95 1590.31 1574.3 1582.35 RTSI 2013-02-13 1582.35 1615.58 1582.35 1612.65 RTSI 2013-02-14 1612.55 1623.28 1582.85 1588.31 RTSI 2013-02-15 1588.31 1589.35 1567.81 1577.26 RTSI 2013-02-18 1577.26 1580.9 1566.41 1578.65 RTSI 2013-02-19 1578.65 1593.38 1577.86 1592.74 RTSI 2013-02-20 1592.74 1597.68 1582.24 1582.63 RTSI 2013-02-21 1582.63 1583.25 1545.4 1548.76 RTSI 2013-02-22 1545.59 1558.19 1544.36 1551.04 RTSI 2013-02-25 1551.04 1567.29 1549.05 1565.07 RTSI 2013-02-26 1565.07 1567.11 1524.46 1530.82 RTSI 2013-02-27 1531.66 1535.42 1525.56 1530.52 RTSI 2013-02-28 1530.38 1544.84 1529.76 1534.41 RTSI 2013-03-01 1534.41 1537.27 1505.68 1509.8 RTSI 2013-03-04 1509.8 1514.95 1494.71 1498.79 RTSI 2013-03-05 1498.79 1525.49 1498.46 1523.34 RTSI 2013-03-06 1523.34 1538.77 1523.34 1529.32 RTSI 2013-03-07 1529.32 1536.3 1527.61 1532.09 RTSI 2013-03-11 1532.09 1553.35 1531.83 1539.87 RTSI 2013-03-12 1539.87 1545.76 1530.67 1542.55 RTSI 2013-03-13 1542.55 1548.74 1528.93 1531.14 RTSI 2013-03-14 1531.14 1540.39 1524.95 1535.73 RTSI 2013-03-15 1535.73 1556.58 1535.19 1537.66 RTSI 2013-03-18 1537.66 1538.91 1477.81 1494.3 RTSI 2013-03-19 1494.3 1501.77 1477.7 1478.82 RTSI 2013-03-20 1478.82 1490.95 1465.86 1489.34 RTSI 2013-03-21 1489.34 1496.06 1483.46 1485.73 RTSI 2013-03-22 1485.73 1487.06 1470.53 1470.91 RTSI 2013-03-25 1470.91 1493.82 1457.88 1458.8 RTSI 2013-03-26 1458.8 1461.76 1438.41 1445.46 RTSI 2013-03-27 1445.46 1455.63 1432.36 1446.04 RTSI 2013-03-28 1446.04 1455.18 1435.14 1454.72 RTSI 2013-03-29 1454.72 1460.31 1452.39 1460.04 RTSI 2013-04-01 1460.04 1460.04 1444.98 1445.57 RTSI 2013-04-02 1445.57 1452.31 1437.41 1440.1 RTSI 2013-04-03 1440.1 1441.15 1424.42 1425.99 RTSI 2013-04-04 1425.99 1432.26 1408.16 1419.45 RTSI 2013-04-05 1419.45 1425.4 1404.22 1411.09 RTSI 2013-04-08 1411.09 1428.27 1411.09 1419.63 RTSI 2013-04-09 1419.63 1441.66 1419.2 1439.46 RTSI 2013-04-10 1439.46 1459.72 1439.46 1453.81 RTSI 2013-04-11 1453.81 1457.05 1427.92 1433.08 RTSI 2013-04-12 1433.08 1433.87 1401.34 1405.47 RTSI 2013-04-15 1405.47 1409.29 1356.71 1366.53 RTSI 2013-04-16 1366.53 1373.77 1351.87 1356.65 RTSI 2013-04-17 1356.65 1369.69 1326.57 1327.92 RTSI 2013-04-18 1327.92 1346.53 1322.02 1327.55 RTSI 2013-04-19 1327.55 1349.71 1327.4 1336.46 RTSI 2013-04-22 1336.46 1353.41 1316.77 1329.14 RTSI 2013-04-23 1329.14 1334.62 1314.12 1333.89 RTSI 2013-04-24 1333.89 1376.36 1330.98 1375.4 RTSI 2013-04-25 1375.4 1394.98 1373.15 1387.98 RTSI 2013-04-26 1387.98 1388.35 1369.59 1382.22 RTSI 2013-04-29 1382.22 1389.89 1378.49 1387.54 RTSI 2013-04-30 1387.54 1408.37 1379.76 1407.21 RTSI 2013-05-02 1407.21 1407.29 1382.69 1387.47 RTSI 2013-05-03 1387.47 1429.86 1387.38 1429.86 RTSI 2013-05-06 1429.86 1437.79 1425.21 1432.15 RTSI 2013-05-07 1432.15 1454.06 1427.64 1451.84 RTSI 2013-05-08 1451.84 1456.8 1439.91 1452.17 RTSI 2013-05-10 1452.17 1457.3 1425.08 1429.78 RTSI 2013-05-13 1429.78 1433.48 1415.04 1422.29 RTSI 2013-05-14 1422.29 1431.68 1406.1 1412.69 RTSI 2013-05-15 1412.69 1426.85 1385.47 1391.01 RTSI 2013-05-16 1391.01 1397.47 1380.06 1380.58 RTSI 2013-05-17 1380.58 1409.01 1377.08 1405.34 RTSI 2013-05-20 1405.34 1424.87 1405.34 1417.05 RTSI 2013-05-21 1417.05 1437.11 1412.14 1433.02 RTSI 2013-05-22 1433.02 1471.56 1431.37 1461.93 RTSI 2013-05-23 1461.93 1463.84 1395.63 1400.84 RTSI 2013-05-24 1400.84 1413.73 1383.44 1388.52 RTSI 2013-05-27 1388.52 1395.36 1380.24 1385.08 RTSI 2013-05-28 1385.08 1409.64 1384.77 1399.11 RTSI 2013-05-29 1399.11 1402.57 1359.58 1360.06 RTSI 2013-05-30 1360.06 1369.5 1346.37 1350.42 RTSI 2013-05-31 1350.42 1362.81 1321.84 1331.43 RTSI 2013-06-03 1331.43 1337.08 1302.97 1319.01 RTSI 2013-06-04 1319.01 1343.25 1319.01 1322.39 RTSI 2013-06-05 1322.39 1328.79 1299.66 1301.08 RTSI 2013-06-06 1301.08 1305.59 1284.08 1286.86 RTSI 2013-06-07 1286.86 1314.41 1286.86 1314.41 RTSI 2013-06-10 1314.41 1321.37 1294.45 1300.54 RTSI 2013-06-11 1300.54 1310 1258.47 1263.66 RTSI 2013-06-13 1263.66 1272.04 1241.21 1261.63 RTSI 2013-06-14 1261.63 1298.24 1261.63 1293.88 RTSI 2013-06-17 1293.88 1324.02 1291.97 1314.01 RTSI 2013-06-18 1314.01 1322.67 1302.82 1314.06 RTSI 2013-06-19 1314.06 1318.58 1288.69 1291.72 RTSI 2013-06-20 1291.72 1297.66 1243.32 1243.32 RTSI 2013-06-21 1243.32 1263.81 1233.25 1245.72 RTSI 2013-06-24 1245.72 1251.32 1227.01 1233.04 RTSI 2013-06-25 1233.04 1259.92 1232.93 1243.2 RTSI 2013-06-26 1243.2 1268.41 1242.89 1261.13 RTSI 2013-06-27 1261.13 1270.7 1253.96 1262.77 RTSI 2013-06-28 1262.77 1279.22 1256.99 1275.44 RTSI 2013-07-01 1275.44 1279.56 1266.71 1276.85 RTSI 2013-07-02 1276.85 1280.77 1266.2 1274.07 RTSI 2013-07-03 1274.07 1276.42 1252.94 1264.29 RTSI 2013-07-04 1264.29 1281.14 1263.75 1280.61 RTSI 2013-07-05 1280.61 1289.28 1266.5 1268.59 RTSI 2013-07-08 1268.59 1278.84 1265.51 1277.29 RTSI 2013-07-09 1277.29 1290.73 1277.29 1282.84 RTSI 2013-07-10 1282.84 1291.43 1272.22 1275.29 RTSI 2013-07-11 1275.29 1323.85 1274.71 1322.76 RTSI 2013-07-12 1322.76 1348.81 1322.05 1348.81 RTSI 2013-07-15 1348.81 1360.21 1344.67 1354.54 RTSI 2013-07-16 1354.54 1372.48 1351.15 1368.83 RTSI 2013-07-17 1368.83 1394.05 1366.99 1393.05 RTSI 2013-07-18 1393.05 1401.64 1370.43 1377.35 RTSI 2013-07-19 1377.35 1398.13 1368.83 1382.33 RTSI 2013-07-22 1382.33 1396.75 1372.81 1380.01 RTSI 2013-07-23 1380.01 1396.24 1378.89 1379.88 RTSI 2013-07-24 1379.88 1385.58 1364.24 1369.36 RTSI 2013-07-25 1369.36 1370.93 1349.09 1353.38 RTSI 2013-07-26 1353.38 1361.87 1348.05 1348.37 RTSI 2013-07-29 1348.37 1352.58 1340.87 1341.34 RTSI 2013-07-30 1341.34 1349.87 1325.01 1326.41 RTSI 2013-07-31 1326.41 1330.08 1312.5 1313.38 RTSI 2013-08-01 1313.38 1336.27 1313.38 1331.71 RTSI 2013-08-02 1331.71 1342.77 1320.79 1336.39 RTSI 2013-08-05 1336.39 1342.73 1329.46 1333.42 RTSI 2013-08-06 1333.42 1337.81 1303.04 1304.98 RTSI 2013-08-07 1304.98 1311.82 1294.99 1301.28 RTSI 2013-08-08 1301.28 1310.84 1294.44 1303.28 RTSI 2013-08-09 1303.28 1327.66 1301.84 1325.72 RTSI 2013-08-12 1325.72 1329.32 1317.79 1326.53 RTSI 2013-08-13 1326.53 1343.22 1325.84 1338.85 RTSI 2013-08-14 1338.85 1356.88 1337.07 1356.34 RTSI 2013-08-15 1356.34 1359.45 1322.81 1327.49 RTSI 2013-08-16 1327.49 1341.34 1316.66 1323.42 RTSI 2013-08-19 1323.42 1333.22 1310.87 1322.25 RTSI 2013-08-20 1322.25 1329.29 1302.64 1317.77 RTSI 2013-08-21 1317.77 1328.3 1305.07 1312.47 RTSI 2013-08-22 1312.47 1330.84 1298.51 1329.05 RTSI 2013-08-23 1329.05 1337.6 1326.97 1330.99 RTSI 2013-08-26 1330.99 1343 1319.92 1324.48 RTSI 2013-08-27 1324.48 1326.14 1298.1 1304.33 RTSI 2013-08-28 1304.33 1308.02 1286.12 1299.65 RTSI 2013-08-29 1299.65 1312.27 1296.06 1300.67 RTSI 2013-08-30 1300.67 1303.57 1285.42 1290.96 RTSI 2013-09-02 1290.96 1301.37 1290.41 1291.98 RTSI 2013-09-03 1291.98 1306.21 1287.28 1293.11 RTSI 2013-09-04 1293.11 1298.72 1285.27 1298.53 RTSI 2013-09-05 1298.53 1339.8 1297.67 1339.8 RTSI 2013-09-06 1339.8 1369 1334.22 1345.6 RTSI 2013-09-09 1345.6 1380.37 1345.6 1380.37 RTSI 2013-09-10 1380.37 1393.95 1377.97 1390.55 RTSI 2013-09-11 1390.55 1398.92 1384.96 1394.03 RTSI 2013-09-12 1394.03 1408.71 1386.22 1401.46 RTSI 2013-09-13 1401.46 1401.8 1385.6 1396.57 RTSI 2013-09-16 1396.57 1436.14 1394.77 1436.14 RTSI 2013-09-17 1436.14 1439.79 1424.98 1439.79 RTSI 2013-09-18 1439.79 1447.43 1426.72 1429.62 RTSI 2013-09-19 1429.62 1496.14 1428.25 1478.75 RTSI 2013-09-20 1478.75 1483.33 1460.87 1462.92 RTSI 2013-09-23 1462.92 1467.76 1445.1 1451.43 RTSI 2013-09-24 1451.43 1457.99 1440.75 1446.41 RTSI 2013-09-25 1446.41 1453.72 1437.43 1452.98 RTSI 2013-09-26 1452.98 1460.39 1443.3 1451.64 RTSI 2013-09-27 1451.64 1451.64 1428.82 1432.87 RTSI 2013-09-30 1432.87 1437.2 1413.79 1422.49 RTSI 2013-10-01 1422.49 1440.34 1421.55 1438.04 RTSI 2013-10-02 1438.04 1441.72 1417.07 1421.94 RTSI 2013-10-03 1421.94 1437.54 1421.69 1427.81 RTSI 2013-10-04 1427.81 1443.43 1422.31 1443.15 RTSI 2013-10-07 1443.15 1445.61 1428.03 1444.32 RTSI 2013-10-08 1444.32 1471.71 1442.44 1471.65 RTSI 2013-10-09 1471.65 1471.82 1455.06 1461 RTSI 2013-10-10 1461 1486.49 1457.42 1484.82 RTSI 2013-10-11 1484.82 1491.51 1470.96 1477 RTSI 2013-10-14 1477 1479.33 1466.14 1473.97 RTSI 2013-10-15 1473.97 1495.79 1471.81 1495.31 RTSI 2013-10-16 1495.31 1506.39 1486.98 1500.25 RTSI 2013-10-17 1500.25 1508.9 1478.45 1491.85 RTSI 2013-10-18 1491.85 1520.25 1490.2 1516.62 RTSI 2013-10-21 1516.62 1520.1 1504.51 1514.39 RTSI 2013-10-22 1514.39 1521.05 1503.83 1518.54 RTSI 2013-10-23 1518.54 1520.78 1492.1 1494.96 RTSI 2013-10-24 1494.96 1501.7 1488.69 1493.85 RTSI 2013-10-25 1493.85 1498.41 1484.25 1492.2 RTSI 2013-10-28 1492.2 1504.93 1489.41 1493.11 RTSI 2013-10-29 1493.11 1496.3 1485.2 1491.56 RTSI 2013-10-30 1491.56 1503.04 1487.95 1493.14 RTSI 2013-10-31 1493.14 1495.6 1473.44 1480.42 RTSI 2013-11-01 1480.42 1484.74 1472.2 1475.18 RTSI 2013-11-05 1475.18 1479.83 1459.66 1460.23 RTSI 2013-11-06 1460.23 1466.68 1454.8 1458.93 RTSI 2013-11-07 1458.93 1476.15 1455.92 1468.22 RTSI 2013-11-08 1468.22 1468.22 1430.25 1435.12 RTSI 2013-11-11 1435.12 1443.32 1427.64 1427.93 RTSI 2013-11-12 1427.93 1438.83 1422.43 1437.37 RTSI 2013-11-13 1437.37 1439.78 1406.01 1406.92 RTSI 2013-11-14 1406.92 1439.31 1406.36 1434.44 RTSI 2013-11-15 1434.44 1449.31 1431.93 1444.24 RTSI 2013-11-18 1444.24 1463.52 1444.24 1462.98 RTSI 2013-11-19 1462.98 1466.23 1449.96 1455.04 RTSI 2013-11-20 1455.04 1455.05 1434.72 1447.2 RTSI 2013-11-21 1447.2 1447.2 1423.06 1425.86 RTSI 2013-11-22 1425.86 1447.86 1425.14 1444.91 RTSI 2013-11-25 1444.91 1452.85 1432.18 1433.55 RTSI 2013-11-26 1433.55 1444.51 1413.97 1416.43 RTSI 2013-11-27 1416.43 1425.49 1403.84 1404.31 RTSI 2013-11-28 1404.31 1414.14 1403.25 1406.51 RTSI 2013-11-29 1406.51 1412.58 1393.05 1402.93 RTSI 2013-12-02 1402.93 1414.17 1396.89 1398.74 RTSI 2013-12-03 1398.74 1400.07 1365.24 1372.44 RTSI 2013-12-04 1372.44 1380.38 1361.21 1364.44 RTSI 2013-12-05 1364.44 1379.09 1360.25 1362.55 RTSI 2013-12-06 1362.55 1391.85 1362.05 1390.61 RTSI 2013-12-09 1390.61 1413.13 1388.13 1412.08 RTSI 2013-12-10 1412.08 1415.4 1404.61 1409.85 RTSI 2013-12-11 1409.85 1413.68 1396.81 1409.28 RTSI 2013-12-12 1409.28 1411.71 1388.82 1393.57 RTSI 2013-12-13 1393.57 1398.85 1388.76 1391.85 RTSI 2013-12-16 1391.85 1408.04 1385.45 1407.25 RTSI 2013-12-17 1407.25 1418.34 1402.94 1414.68 RTSI 2013-12-18 1414.68 1423.87 1412.39 1423.87 RTSI 2013-12-19 1423.87 1445.06 1423.24 1431.11 RTSI 2013-12-20 1431.11 1433.76 1423.11 1429.91 RTSI 2013-12-23 1429.91 1455.22 1426.94 1453.1 RTSI 2013-12-24 1453.1 1457.65 1451.35 1454.02 RTSI 2013-12-25 1454.02 1456.7 1447.1 1447.5 RTSI 2013-12-26 1447.5 1467.85 1444.83 1448.29 RTSI 2013-12-27 1448.29 1460.36 1445.05 1445.39 RTSI 2013-12-30 1445.39 1449.9 1436.68 1442.73