TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE RTSI 2005-08-29 873.07 876.47 872.13 876.05 RTSI 2005-08-30 876.1 890.31 876.1 880.87 RTSI 2005-08-31 880.87 882.4 869.86 882.03 RTSI 2005-09-01 882.2 899.47 882.2 894.57 RTSI 2005-09-02 894.56 909.9 894.56 909.88 RTSI 2005-09-05 910 912.04 908.12 910.14 RTSI 2005-09-06 909.76 909.76 882.58 882.58 RTSI 2005-09-07 882.62 888.66 862.75 866.57 RTSI 2005-09-08 866.97 883.14 866.97 883.14 RTSI 2005-09-09 883.18 905.9 883.18 905.89 RTSI 2005-09-12 906.39 908.99 902.5 903.87 RTSI 2005-09-13 903 903 898.25 900.16 RTSI 2005-09-14 899.65 899.65 888.21 896.1 RTSI 2005-09-15 896.8 907.71 896.8 906.86 RTSI 2005-09-16 906.77 924.94 903.97 923.03 RTSI 2005-09-19 922.47 946.33 920.58 946.33 RTSI 2005-09-20 947.76 963.69 938.87 944.99 RTSI 2005-09-21 944.71 960.5 936.61 960.5 RTSI 2005-09-22 961.64 974.01 961.64 966.02 RTSI 2005-09-23 966.58 972.13 962.41 965.3 RTSI 2005-09-26 963.94 963.94 952.24 954.79 RTSI 2005-09-27 956.19 984.52 956.19 984.52 RTSI 2005-09-28 984.68 1000.49 984.68 988.28 RTSI 2005-09-29 989.56 999.1 989.56 991.13 RTSI 2005-09-30 991.24 1008.56 991.24 1007.76 RTSI 2005-10-03 1007.76 1038.93 1007.76 1038.76 RTSI 2005-10-04 1039.12 1052.73 1039.12 1045.02 RTSI 2005-10-05 1041.76 1041.76 1009.36 1009.64 RTSI 2005-10-06 1004.06 1004.06 951.89 954.57 RTSI 2005-10-07 954.89 957.15 943.03 949.12 RTSI 2005-10-10 949.76 971.99 949.76 970.29 RTSI 2005-10-11 970.27 994.88 968.95 994.88 RTSI 2005-10-12 995.22 1004.47 966.87 966.87 RTSI 2005-10-13 964.35 964.35 930.76 935.15 RTSI 2005-10-14 934.82 934.91 911.07 911.17 RTSI 2005-10-17 913.35 923.44 908.22 915.41 RTSI 2005-10-18 917.7 927.13 917.7 918.17 RTSI 2005-10-19 914.46 914.46 882.1 882.1 RTSI 2005-10-20 886.41 894.62 886.41 887.37 RTSI 2005-10-21 886.61 887.88 873.49 887.88 RTSI 2005-10-24 887.74 908.98 886.81 908.57 RTSI 2005-10-25 911.49 915.56 901.55 904.35 RTSI 2005-10-26 905.75 913.41 905.75 910.42 RTSI 2005-10-27 909.86 911.86 895.78 898.48 RTSI 2005-10-28 897.49 911.54 893.47 910.75 RTSI 2005-10-31 911.18 934.99 911.18 934.99 RTSI 2005-11-01 935.05 949.1 934.37 942.11 RTSI 2005-11-02 943.82 964.35 943.82 964.35 RTSI 2005-11-03 965.28 974.02 965.28 972.43 RTSI 2005-11-07 972.38 973.49 960.39 971.64 RTSI 2005-11-08 969.21 971.68 963.74 971.21 RTSI 2005-11-09 972.11 985.28 971.17 980.29 RTSI 2005-11-10 980.51 981.95 971.45 972.23 RTSI 2005-11-11 970.92 970.92 963.13 969.58 RTSI 2005-11-14 969.86 988.97 969.86 988.97 RTSI 2005-11-15 989.27 997.79 989.15 991.22 RTSI 2005-11-16 991.08 991.7 983.66 989.72 RTSI 2005-11-17 990.5 1017.43 990.5 1014.37 RTSI 2005-11-18 1013.39 1017.88 1011.12 1013.92 RTSI 2005-11-21 1014.2 1029.3 1014.2 1020.98 RTSI 2005-11-22 1021.69 1025.89 1012.61 1014.76 RTSI 2005-11-23 1015.54 1019.46 1015.54 1017.15 RTSI 2005-11-24 1016.86 1029.46 1016.78 1029.46 RTSI 2005-11-25 1029.75 1034.52 1026.3 1034.52 RTSI 2005-11-28 1035.39 1048.81 1035.39 1039.8 RTSI 2005-11-29 1038.95 1038.95 1028.23 1034.91 RTSI 2005-11-30 1034.85 1039.04 1030.22 1037.26 RTSI 2005-12-01 1038.4 1059.28 1038.4 1058.93 RTSI 2005-12-02 1060.07 1079.89 1060.07 1073.16 RTSI 2005-12-05 1073.31 1084.36 1073.31 1076.02 RTSI 2005-12-06 1076.7 1077.75 1069.72 1072.34 RTSI 2005-12-07 1072.18 1085.06 1072.17 1083.18 RTSI 2005-12-08 1082.13 1082.13 1068.61 1079.48 RTSI 2005-12-09 1080.75 1086.98 1079.76 1082.4 RTSI 2005-12-12 1082.53 1095.75 1082.53 1095.75 RTSI 2005-12-13 1095.58 1096.47 1093.12 1094.03 RTSI 2005-12-14 1093.97 1106.28 1092.22 1105.67 RTSI 2005-12-15 1103.49 1108.51 1100.61 1101.12 RTSI 2005-12-16 1100.76 1101.61 1098.3 1099.36 RTSI 2005-12-19 1098.29 1103.99 1097.66 1103.84 RTSI 2005-12-20 1101.84 1101.84 1098.45 1100.78 RTSI 2005-12-21 1100.91 1105.37 1100.32 1105.27 RTSI 2005-12-22 1105.68 1129.02 1105.68 1128.51 RTSI 2005-12-23 1128.06 1139.04 1126.09 1126.09 RTSI 2005-12-26 1126.29 1128.82 1126.1 1127.28 RTSI 2005-12-27 1126.77 1128.17 1123.91 1123.91 RTSI 2005-12-28 1123.94 1123.94 1114.73 1115.92 RTSI 2005-12-29 1115.98 1124.82 1115.98 1122.21 RTSI 2005-12-30 1121.86 1125.95 1121.84 1125.6 RTSI 2006-01-10 1128.2 1192.9 1128.2 1190.34 RTSI 2006-01-11 1190.04 1216.92 1188.86 1216.66 RTSI 2006-01-12 1216.96 1261.42 1216.96 1255.92 RTSI 2006-01-13 1255.65 1261.57 1234.1 1239.76 RTSI 2006-01-16 1240.05 1277.26 1240.05 1276.9 RTSI 2006-01-17 1277.79 1292.3 1246.61 1253.58 RTSI 2006-01-18 1252.91 1252.91 1219.79 1235.01 RTSI 2006-01-19 1233.01 1278.28 1225.66 1278.28 RTSI 2006-01-20 1278.93 1305.96 1278.93 1304.53 RTSI 2006-01-23 1304.28 1305.82 1287.71 1295.39 RTSI 2006-01-24 1296.2 1308.05 1296.2 1307.05 RTSI 2006-01-25 1307.05 1325.82 1307.05 1324.65 RTSI 2006-01-26 1324.37 1340.33 1323.01 1337.82 RTSI 2006-01-27 1338.63 1373.22 1338.63 1373.22 RTSI 2006-01-30 1374 1376.43 1331.59 1332.27 RTSI 2006-01-31 1334.04 1346.46 1314.75 1315.96 RTSI 2006-02-01 1316.01 1340.02 1308.95 1339.57 RTSI 2006-02-02 1339.79 1342.18 1333.35 1334.85 RTSI 2006-02-03 1334.13 1334.13 1307.88 1308.13 RTSI 2006-02-06 1308.45 1332.44 1308.45 1325.27 RTSI 2006-02-07 1325.48 1335.01 1322.96 1330.64 RTSI 2006-02-08 1330.16 1335.4 1312.06 1335.19 RTSI 2006-02-09 1336.46 1367.47 1336.46 1366.37 RTSI 2006-02-10 1367.08 1370.06 1360.36 1365.26 RTSI 2006-02-13 1363.65 1369.72 1357.52 1365.24 RTSI 2006-02-14 1365.11 1383.22 1362.37 1367.91 RTSI 2006-02-15 1368.92 1375.1 1355.16 1375.1 RTSI 2006-02-16 1373.92 1386.7 1366.7 1381.59 RTSI 2006-02-17 1382.49 1428.15 1382.49 1428.14 RTSI 2006-02-20 1430.87 1459.48 1430.87 1459.48 RTSI 2006-02-21 1459.93 1464 1444.35 1444.35 RTSI 2006-02-22 1444.38 1466.42 1442.94 1465.62 RTSI 2006-02-26 1465.62 1516.66 1465.62 1516.46 RTSI 2006-02-27 1516.59 1531.27 1496.78 1516.99 RTSI 2006-02-28 1515.1 1515.1 1451.52 1453.44 RTSI 2006-03-01 1453.7 1465.69 1434.82 1450.82 RTSI 2006-03-02 1452.95 1470.82 1452.95 1466.87 RTSI 2006-03-03 1467 1497.17 1467 1487.11 RTSI 2006-03-06 1487.21 1497.52 1479.63 1480.9 RTSI 2006-03-07 1476.68 1476.68 1396.48 1396.48 RTSI 2006-03-09 1393.27 1393.27 1350.15 1361.28 RTSI 2006-03-10 1361.4 1365.79 1341.59 1351.26 RTSI 2006-03-13 1353.63 1391.8 1352.51 1384.58 RTSI 2006-03-14 1384.85 1405.04 1348.16 1360.33 RTSI 2006-03-15 1363.93 1377.38 1359.91 1377.33 RTSI 2006-03-16 1376.84 1383.92 1371.98 1381.7 RTSI 2006-03-17 1381.38 1420.1 1381.38 1414.92 RTSI 2006-03-20 1415.71 1425.85 1406.14 1408.52 RTSI 2006-03-21 1408.12 1408.12 1394.58 1395.24 RTSI 2006-03-22 1394.88 1408.81 1391.39 1408.81 RTSI 2006-03-23 1408.96 1430.48 1408.96 1430.18 RTSI 2006-03-24 1429.17 1429.59 1407.78 1420.25 RTSI 2006-03-27 1420.7 1436.57 1420.7 1428.69 RTSI 2006-03-28 1428.08 1428.75 1413.8 1414.7 RTSI 2006-03-29 1414.58 1414.58 1390.24 1391.31 RTSI 2006-03-30 1393.32 1431.22 1393.32 1431.22 RTSI 2006-03-31 1431.08 1442.91 1431.04 1434.99 RTSI 2006-04-03 1434.73 1451.02 1434.65 1450.88 RTSI 2006-04-04 1451.29 1460.69 1450.87 1455.67 RTSI 2006-04-05 1459.01 1485.46 1459.01 1485.22 RTSI 2006-04-06 1485.67 1506.24 1485.67 1493.84 RTSI 2006-04-07 1493.52 1525.85 1491.15 1523.15 RTSI 2006-04-10 1523.94 1556.92 1519.28 1555.06 RTSI 2006-04-11 1556.56 1582.5 1553.49 1553.67 RTSI 2006-04-12 1552.61 1561.57 1535.47 1561.57 RTSI 2006-04-13 1562.1 1569.76 1544.75 1545.54 RTSI 2006-04-14 1547.12 1559.03 1546.06 1559.03 RTSI 2006-04-17 1559.03 1582.73 1559.03 1582.73 RTSI 2006-04-18 1583.72 1601.8 1583.72 1600.01 RTSI 2006-04-19 1600.97 1622.18 1600.97 1615.04 RTSI 2006-04-20 1615.12 1626.44 1613.99 1618.64 RTSI 2006-04-21 1616.24 1617.52 1603.81 1617.52 RTSI 2006-04-24 1618.63 1633.1 1618.63 1625.21 RTSI 2006-04-25 1623.13 1633.18 1621.47 1627.51 RTSI 2006-04-26 1627.64 1669.24 1627.64 1669.24 RTSI 2006-04-27 1667.09 1690.31 1616.66 1626.08 RTSI 2006-04-28 1624.1 1657.28 1621.74 1657.28 RTSI 2006-05-02 1657.49 1716.78 1657.49 1716.6 RTSI 2006-05-03 1716.67 1737.87 1716.67 1724.03 RTSI 2006-05-04 1723.66 1739.66 1715.52 1739.66 RTSI 2006-05-05 1740.77 1758.19 1740.77 1749.52 RTSI 2006-05-06 1749.52 1765.35 1749.21 1765.35 RTSI 2006-05-10 1767.48 1795 1738.69 1739.92 RTSI 2006-05-11 1740.19 1761.35 1684.98 1723.97 RTSI 2006-05-12 1723.95 1723.95 1680.84 1681.07 RTSI 2006-05-15 1680.78 1681.46 1582.98 1589.46 RTSI 2006-05-16 1586.86 1592.66 1530.36 1585.35 RTSI 2006-05-17 1585.48 1614.07 1543.12 1543.26 RTSI 2006-05-18 1536.97 1536.97 1477.55 1490.64 RTSI 2006-05-19 1492.44 1510.56 1449.75 1449.75 RTSI 2006-05-22 1448.82 1449.22 1315.15 1318.5 RTSI 2006-05-23 1319.96 1408.27 1311.32 1407.49 RTSI 2006-05-24 1407.41 1407.41 1354.19 1368.5 RTSI 2006-05-25 1368.07 1425.81 1362.74 1424.97 RTSI 2006-05-26 1426.6 1496.44 1426.6 1495.11 RTSI 2006-05-29 1495.28 1524.58 1492.08 1492.08 RTSI 2006-05-30 1492.35 1498.47 1454.69 1476.99 RTSI 2006-05-31 1476.61 1476.61 1443.67 1461.22 RTSI 2006-06-01 1460.7 1463.29 1449.1 1459.99 RTSI 2006-06-02 1465.79 1536.97 1465.79 1535.38 RTSI 2006-06-05 1539.4 1560.19 1539.4 1542.95 RTSI 2006-06-06 1541.9 1541.9 1469.95 1469.95 RTSI 2006-06-07 1469.89 1475.85 1422.03 1431.4 RTSI 2006-06-08 1425.5 1425.5 1361.12 1361.12 RTSI 2006-06-09 1361.93 1384.89 1347.97 1362.51 RTSI 2006-06-13 1358.88 1358.88 1234.44 1234.82 RTSI 2006-06-14 1234.64 1274.39 1219.11 1274.39 RTSI 2006-06-15 1277.35 1344.27 1277.35 1344.27 RTSI 2006-06-16 1346.52 1389.65 1315.66 1329.87 RTSI 2006-06-19 1329.9 1352.1 1323.16 1347.47 RTSI 2006-06-20 1346.54 1361 1322.87 1361 RTSI 2006-06-21 1364.82 1376 1348.87 1361.58 RTSI 2006-06-22 1364.16 1391.15 1354.12 1354.12 RTSI 2006-06-23 1353.55 1355.53 1337.58 1344.9 RTSI 2006-06-26 1345.4 1348.62 1337.38 1348.62 RTSI 2006-06-27 1349.89 1399.19 1349.89 1396.94 RTSI 2006-06-28 1392.24 1414.01 1380.25 1414.01 RTSI 2006-06-29 1416.32 1449.39 1416.32 1447.92 RTSI 2006-06-30 1448.92 1503.06 1448.92 1494.63 RTSI 2006-07-03 1494.74 1515.88 1494.74 1512.04 RTSI 2006-07-04 1512.66 1539.52 1508.7 1539.52 RTSI 2006-07-05 1539.37 1539.37 1501.28 1501.28 RTSI 2006-07-06 1502.4 1535.86 1502.4 1535.86 RTSI 2006-07-07 1537.55 1557.05 1533.59 1549.66 RTSI 2006-07-10 1548.27 1555.75 1539.96 1555.69 RTSI 2006-07-11 1555.27 1564.21 1550.4 1551.83 RTSI 2006-07-12 1553.98 1570.99 1552.26 1552.4 RTSI 2006-07-13 1552.28 1553.82 1486.13 1487.51 RTSI 2006-07-14 1487.19 1499.6 1459.51 1484.58 RTSI 2006-07-17 1485.55 1485.55 1457.01 1459.55 RTSI 2006-07-18 1457.9 1457.9 1435.44 1455.62 RTSI 2006-07-19 1455.78 1481.89 1449.01 1481.89 RTSI 2006-07-20 1484.22 1516.64 1484.22 1503.64 RTSI 2006-07-21 1503.43 1503.43 1490.09 1490.09 RTSI 2006-07-24 1489.5 1499.68 1486.88 1499.68 RTSI 2006-07-25 1502.02 1512.07 1502.02 1506.38 RTSI 2006-07-26 1505.53 1511.63 1505.53 1511.4 RTSI 2006-07-27 1511.76 1560.88 1511.76 1560.17 RTSI 2006-07-28 1559.6 1559.6 1544.24 1555.58 RTSI 2006-07-31 1556.39 1565.46 1550.39 1551.09 RTSI 2006-08-01 1551.09 1570.85 1544.52 1544.88 RTSI 2006-08-02 1545.76 1569.9 1545.76 1569.9 RTSI 2006-08-03 1583.97 1602.82 1580.41 1596.08 RTSI 2006-08-04 1596.29 1631.2 1593.95 1629.23 RTSI 2006-08-07 1628.49 1628.49 1611.45 1623.59 RTSI 2006-08-08 1624.71 1633.26 1616.83 1619.98 RTSI 2006-08-09 1620.41 1643.12 1619.89 1642.91 RTSI 2006-08-10 1642.18 1642.18 1625.64 1631.15 RTSI 2006-08-11 1633.41 1657.83 1633.41 1657.2 RTSI 2006-08-14 1657.48 1671.14 1651.57 1651.62 RTSI 2006-08-15 1655.85 1655.85 1622.05 1644.16 RTSI 2006-08-16 1645.18 1663.98 1644.6 1654.9 RTSI 2006-08-17 1659.33 1660.58 1643.46 1647.54 RTSI 2006-08-18 1647.11 1647.11 1595.22 1595.22 RTSI 2006-08-21 1596.27 1624.97 1596.27 1618.59 RTSI 2006-08-22 1619.76 1641.12 1619.76 1641.11 RTSI 2006-08-23 1641.03 1650.77 1631.8 1647.71 RTSI 2006-08-24 1646.98 1646.98 1633.57 1637.88 RTSI 2006-08-25 1638.3 1644.94 1638.3 1643.18 RTSI 2006-08-28 1641.35 1644.2 1640.46 1643.17 RTSI 2006-08-29 1643.42 1668.8 1642.23 1643.93 RTSI 2006-08-30 1644.33 1655.27 1644.33 1651.45 RTSI 2006-08-31 1651.61 1659.66 1626.69 1626.69 RTSI 2006-09-01 1627.57 1633.36 1617.76 1620 RTSI 2006-09-04 1621.31 1634.11 1616.94 1634.11 RTSI 2006-09-05 1634.35 1655.27 1633.06 1655.04 RTSI 2006-09-06 1653.98 1654.25 1630.27 1630.27 RTSI 2006-09-07 1628.7 1628.7 1587.98 1588.62 RTSI 2006-09-08 1587.53 1595.17 1586.13 1591.12 RTSI 2006-09-11 1586.85 1586.85 1534.67 1534.68 RTSI 2006-09-12 1535.12 1546.76 1535.12 1542.7 RTSI 2006-09-13 1541.64 1560.77 1536.37 1556.32 RTSI 2006-09-14 1556.34 1577.94 1556.34 1566.39 RTSI 2006-09-15 1565.21 1567.66 1550.25 1550.68 RTSI 2006-09-18 1551.05 1568.66 1551.05 1567.15 RTSI 2006-09-19 1569.76 1583.44 1569.76 1577.85 RTSI 2006-09-20 1573.56 1573.56 1545.18 1554.31 RTSI 2006-09-21 1555.02 1557.25 1534.75 1534.75 RTSI 2006-09-22 1535.92 1537.4 1504.9 1504.9 RTSI 2006-09-25 1504.05 1504.05 1451.96 1452.54 RTSI 2006-09-26 1453.92 1484.13 1453.92 1484.13 RTSI 2006-09-27 1484.56 1522.54 1484.56 1519.06 RTSI 2006-09-28 1524.13 1558.93 1524.13 1558.85 RTSI 2006-09-29 1558.84 1563.19 1546.34 1549.99 RTSI 2006-10-02 1550.1 1564.51 1550.1 1557.23 RTSI 2006-10-03 1554.91 1554.91 1521.27 1522.75 RTSI 2006-10-04 1518.74 1523.67 1503.73 1520.96 RTSI 2006-10-05 1524.05 1567.11 1524.05 1566 RTSI 2006-10-06 1566.89 1567.49 1552.13 1554.99 RTSI 2006-10-09 1555.97 1587.75 1551.78 1587.59 RTSI 2006-10-10 1587.73 1597 1581.87 1584.25 RTSI 2006-10-11 1584.17 1585.55 1568.05 1585.55 RTSI 2006-10-12 1581.67 1581.96 1575 1581.63 RTSI 2006-10-13 1581.78 1612.5 1581.78 1610.44 RTSI 2006-10-16 1610.9 1622.36 1605.72 1612.01 RTSI 2006-10-17 1615.19 1628.64 1609.47 1609.47 RTSI 2006-10-18 1609.39 1626.4 1607.41 1626.4 RTSI 2006-10-19 1625.03 1638.7 1621.91 1638.7 RTSI 2006-10-20 1640.39 1647.92 1630.08 1630.47 RTSI 2006-10-23 1630.56 1634.38 1610.64 1618.26 RTSI 2006-10-24 1618.59 1620.68 1599.26 1608.84 RTSI 2006-10-25 1609.02 1630.86 1607.96 1630.46 RTSI 2006-10-26 1636.81 1648.44 1635.04 1636.03 RTSI 2006-10-27 1636.05 1636.05 1619.6 1627.24 RTSI 2006-10-30 1626.18 1626.18 1590.33 1590.33 RTSI 2006-10-31 1590.22 1614.83 1589.82 1613.57 RTSI 2006-11-01 1613.97 1645.51 1613.97 1644.86 RTSI 2006-11-02 1645.51 1645.51 1628.23 1629.34 RTSI 2006-11-03 1629.34 1641.5 1628.76 1641.48 RTSI 2006-11-07 1643.65 1676.56 1643.65 1675.03 RTSI 2006-11-08 1675.22 1675.22 1662.38 1663.19 RTSI 2006-11-09 1663.62 1695.98 1663.62 1693.41 RTSI 2006-11-10 1693.4 1707.61 1686.66 1706.73 RTSI 2006-11-13 1706.67 1717.63 1704.28 1704.47 RTSI 2006-11-14 1704.58 1706.8 1694.87 1699.66 RTSI 2006-11-15 1699.32 1706.99 1697.66 1705.84 RTSI 2006-11-16 1705.87 1714.44 1693.05 1713.46 RTSI 2006-11-17 1713.19 1713.19 1680.79 1688.97 RTSI 2006-11-20 1689.05 1691.69 1675.99 1677 RTSI 2006-11-21 1677.17 1699.95 1676.44 1699.31 RTSI 2006-11-22 1699.74 1710.4 1699.74 1703.13 RTSI 2006-11-23 1703.47 1713.29 1703.47 1712.95 RTSI 2006-11-24 1712.82 1723.38 1712.01 1722.73 RTSI 2006-11-27 1723.42 1737.22 1723.42 1727.33 RTSI 2006-11-28 1727.45 1730.62 1721.1 1728.98 RTSI 2006-11-29 1729.32 1765.31 1729.32 1765.2 RTSI 2006-11-30 1766.34 1782.5 1766.34 1776.68 RTSI 2006-12-01 1776.68 1794.43 1764.32 1780.51 RTSI 2006-12-04 1778.94 1793.48 1778.94 1791.36 RTSI 2006-12-05 1791.98 1824.6 1791.98 1821.33 RTSI 2006-12-06 1821.33 1837.06 1821.33 1836.87 RTSI 2006-12-07 1836.63 1850.84 1835 1848.76 RTSI 2006-12-08 1848.61 1854.31 1837.02 1850.69 RTSI 2006-12-11 1850.61 1860.14 1832.85 1838.61 RTSI 2006-12-12 1838.72 1851.17 1838.72 1841.94 RTSI 2006-12-13 1841.3 1841.3 1810.18 1829.61 RTSI 2006-12-14 1830.62 1842.07 1830.62 1840.13 RTSI 2006-12-15 1842.45 1856.99 1842.45 1853.24 RTSI 2006-12-18 1853.5 1863.5 1850.27 1861.91 RTSI 2006-12-19 1861.55 1861.55 1830.25 1837.87 RTSI 2006-12-20 1838.03 1866.33 1838.03 1866.33 RTSI 2006-12-21 1866.33 1866.68 1853.84 1864.46 RTSI 2006-12-22 1866.33 1870.82 1862.32 1862.4 RTSI 2006-12-25 1861.49 1861.49 1851.26 1851.96 RTSI 2006-12-26 1852.7 1852.97 1849.39 1852.39 RTSI 2006-12-27 1852.39 1871.18 1851.29 1871.18 RTSI 2006-12-28 1871.31 1910.28 1871.31 1910.28 RTSI 2006-12-29 1911 1927.74 1911 1921.92 RTSI 2007-01-09 1906.32 1906.32 1796.62 1798.63 RTSI 2007-01-10 1798.09 1798.09 1749.22 1770.67 RTSI 2007-01-11 1770.67 1808.23 1769.31 1800.61 RTSI 2007-01-12 1799.44 1805.55 1793.51 1797.59 RTSI 2007-01-15 1798.45 1850.21 1798.45 1850.21 RTSI 2007-01-16 1850.18 1879.86 1847.35 1851.63 RTSI 2007-01-17 1849.88 1857.94 1808.06 1810.63 RTSI 2007-01-18 1814.03 1837.81 1807.28 1807.28 RTSI 2007-01-19 1807.12 1815.49 1803.06 1812.93 RTSI 2007-01-22 1819.93 1845.45 1819.93 1841.97 RTSI 2007-01-23 1840.91 1859.23 1840.91 1856.4 RTSI 2007-01-24 1857.65 1879.5 1857.65 1861.46 RTSI 2007-01-25 1862.5 1886.76 1862.5 1880.45 RTSI 2007-01-26 1880.19 1880.19 1862.84 1863.28 RTSI 2007-01-29 1863.91 1871.9 1836.59 1836.77 RTSI 2007-01-30 1836.7 1836.7 1800.59 1824.77 RTSI 2007-01-31 1833 1851.51 1833 1842.93 RTSI 2007-02-01 1843.89 1894.34 1843.89 1894.25 RTSI 2007-02-02 1894.52 1904.67 1885.76 1896.62 RTSI 2007-02-05 1896.62 1905.64 1895.84 1905.44 RTSI 2007-02-06 1906.01 1927.06 1905.06 1923.27 RTSI 2007-02-07 1924.23 1926.61 1913.25 1917.82 RTSI 2007-02-08 1917.13 1917.13 1878.86 1879.37 RTSI 2007-02-09 1884.56 1899.07 1881.78 1885.93 RTSI 2007-02-12 1885.47 1885.47 1838.62 1838.62 RTSI 2007-02-13 1838.4 1866.98 1827.05 1866.98 RTSI 2007-02-14 1867.84 1889.96 1867.84 1889.96 RTSI 2007-02-15 1890.04 1905.3 1890.04 1894.92 RTSI 2007-02-16 1895.21 1898.64 1882.09 1897.07 RTSI 2007-02-19 1897.64 1916.76 1897.64 1904.84 RTSI 2007-02-20 1905.04 1905.51 1893.64 1893.64 RTSI 2007-02-21 1893.85 1909.15 1893.2 1905.46 RTSI 2007-02-22 1905.99 1935.06 1905.99 1934.26 RTSI 2007-02-26 1936.82 1971.35 1936.82 1970.77 RTSI 2007-02-27 1968.99 1968.99 1901.05 1906.08 RTSI 2007-02-28 1905.06 1905.06 1836.15 1858.14 RTSI 2007-03-01 1857.82 1877.55 1772.92 1797.1 RTSI 2007-03-02 1798.66 1813.55 1784 1795.89 RTSI 2007-03-05 1795.74 1795.74 1701.8 1737.71 RTSI 2007-03-06 1738.63 1766.61 1738.63 1763.66 RTSI 2007-03-07 1764.1 1773.17 1757.85 1767.1 RTSI 2007-03-09 1772.83 1818.28 1772.83 1808.65 RTSI 2007-03-12 1809.35 1829.77 1806.12 1811.91 RTSI 2007-03-13 1812.21 1827.96 1807.49 1817.15 RTSI 2007-03-14 1808.76 1808.76 1750.06 1779.1 RTSI 2007-03-15 1780.11 1810.72 1780.11 1809.16 RTSI 2007-03-16 1809.31 1821.58 1808.87 1821.34 RTSI 2007-03-19 1825.8 1846.38 1825.8 1846.38 RTSI 2007-03-20 1847.11 1852.59 1830.77 1831.22 RTSI 2007-03-21 1831.24 1848.59 1831.24 1847.26 RTSI 2007-03-22 1851.56 1892.55 1851.56 1889.62 RTSI 2007-03-23 1889.7 1915.42 1887.11 1914.47 RTSI 2007-03-26 1915.36 1929.13 1914.84 1924.79 RTSI 2007-03-27 1923.34 1924.38 1907.59 1911.06 RTSI 2007-03-28 1911.37 1933.78 1910.7 1925.64 RTSI 2007-03-29 1926.04 1940.59 1925.92 1940.47 RTSI 2007-03-30 1941.62 1953.56 1933.2 1935.72 RTSI 2007-04-02 1935.01 1935.01 1922.72 1927.73 RTSI 2007-04-03 1928.21 1931.68 1914.85 1920.8 RTSI 2007-04-04 1921.19 1934.17 1921.19 1929.94 RTSI 2007-04-05 1930.09 1942.75 1929.85 1942.75 RTSI 2007-04-06 1943.69 1947.97 1943.29 1946.47 RTSI 2007-04-09 1946.95 1973.83 1946.95 1964.07 RTSI 2007-04-10 1961.92 1978.19 1960.47 1977.33 RTSI 2007-04-11 1979.1 1991.63 1979.1 1984.44 RTSI 2007-04-12 1983.81 1983.81 1964.5 1967.02 RTSI 2007-04-13 1969.15 2001.59 1969.15 2001.59 RTSI 2007-04-16 2001.63 2008.71 1995.97 2008.42 RTSI 2007-04-17 2007 2007.51 1983.47 1990.57 RTSI 2007-04-18 1990.66 1993.98 1965.09 1965.09 RTSI 2007-04-19 1964.37 1964.37 1915.36 1926.38 RTSI 2007-04-20 1929.28 1974.31 1929.28 1971.66 RTSI 2007-04-23 1971.73 1985.83 1971.73 1973.67 RTSI 2007-04-24 1973.91 1984.01 1957.17 1966.59 RTSI 2007-04-25 1966.09 1979.27 1958.7 1973.48 RTSI 2007-04-26 1978.74 1991.88 1960.4 1960.4 RTSI 2007-04-27 1960.43 1962.86 1913.73 1915.27 RTSI 2007-04-28 1916.65 1935.51 1916.65 1935.51 RTSI 2007-05-02 1932.05 1932.05 1911.33 1911.69 RTSI 2007-05-03 1912.28 1930.28 1912.23 1923.19 RTSI 2007-05-04 1920.9 1931.51 1920.9 1930.05 RTSI 2007-05-07 1930.33 1937.33 1927.53 1927.58 RTSI 2007-05-08 1927.65 1929.6 1912.84 1913.57 RTSI 2007-05-10 1913.57 1928.82 1890.7 1892.15 RTSI 2007-05-11 1891.48 1891.48 1843.79 1845.44 RTSI 2007-05-14 1845.44 1868.12 1836.37 1851.22 RTSI 2007-05-15 1851.16 1851.16 1826.23 1826.39 RTSI 2007-05-16 1827.88 1856.57 1827.88 1856.57 RTSI 2007-05-17 1857.72 1872.08 1843.24 1843.24 RTSI 2007-05-18 1842.84 1863.36 1842.84 1859.7 RTSI 2007-05-21 1860.49 1869.29 1860.49 1866.72 RTSI 2007-05-22 1867.45 1869.02 1857.14 1860.83 RTSI 2007-05-23 1860.73 1860.73 1815.11 1815.64 RTSI 2007-05-24 1813.2 1813.2 1773.73 1790.53 RTSI 2007-05-25 1790.38 1797.21 1777.54 1794.76 RTSI 2007-05-28 1795.44 1797.87 1765.37 1770.42 RTSI 2007-05-29 1770.06 1778.59 1734.53 1737.56 RTSI 2007-05-30 1736.44 1736.44 1707.81 1724.69 RTSI 2007-05-31 1726.93 1781.13 1726.93 1780.33 RTSI 2007-06-01 1780.39 1829.89 1771.15 1829.5 RTSI 2007-06-04 1829.91 1832.2 1817.82 1826.99 RTSI 2007-06-05 1827.25 1848.22 1827.25 1833.66 RTSI 2007-06-06 1834.04 1839.43 1816.81 1823.63 RTSI 2007-06-07 1823.04 1826.32 1803.14 1803.59 RTSI 2007-06-08 1803.11 1803.11 1779.66 1790.09 RTSI 2007-06-09 1790.44 1799.29 1790.44 1798.49 RTSI 2007-06-13 1798.25 1806.68 1785.7 1806.68 RTSI 2007-06-14 1806.68 1870.11 1806.68 1870.11 RTSI 2007-06-15 1870.55 1883.27 1861.49 1883.27 RTSI 2007-06-18 1885.91 1899.19 1885.91 1896.67 RTSI 2007-06-19 1896.07 1904.4 1885.72 1886.84 RTSI 2007-06-20 1886.86 1916.76 1886.71 1915.44 RTSI 2007-06-21 1915.11 1915.11 1893.18 1893.22 RTSI 2007-06-22 1893.22 1898.08 1889.27 1896.1 RTSI 2007-06-25 1894.62 1894.62 1874.97 1875.32 RTSI 2007-06-26 1875.51 1899.46 1875.51 1897.3 RTSI 2007-06-27 1896.83 1896.83 1875.07 1875.21 RTSI 2007-06-28 1879.74 1897.44 1879.74 1894.16 RTSI 2007-06-29 1894.46 1899.05 1887.41 1897.7 RTSI 2007-07-02 1898.13 1912.93 1894.22 1911.75 RTSI 2007-07-03 1911.77 1944.84 1911.77 1939.84 RTSI 2007-07-04 1940.37 1944.61 1939.51 1943.29 RTSI 2007-07-05 1943.54 1975.6 1943.54 1973.12 RTSI 2007-07-06 1972.82 1974.66 1964.3 1974.66 RTSI 2007-07-09 1974.74 2001.07 1974.74 1999.87 RTSI 2007-07-10 1994.83 1996.76 1977.66 1977.85 RTSI 2007-07-11 1977.42 1997.22 1974.3 1995.58 RTSI 2007-07-12 1997.09 2049.56 1997.09 2049.18 RTSI 2007-07-13 2050.31 2065.7 2050.31 2061.4 RTSI 2007-07-16 2061.29 2068.6 2052.56 2066.74 RTSI 2007-07-17 2066.21 2066.21 2042.91 2055.21 RTSI 2007-07-18 2053.87 2053.87 2031.54 2036.59 RTSI 2007-07-19 2036.75 2071.1 2036.51 2071.08 RTSI 2007-07-20 2071.24 2088.04 2067.28 2069.93 RTSI 2007-07-23 2069.62 2092.71 2061.61 2091.26 RTSI 2007-07-24 2090.77 2091.24 2049.66 2050.15 RTSI 2007-07-25 2049.32 2049.32 2025.06 2047.82 RTSI 2007-07-26 2049.14 2055.74 1996.91 1996.91 RTSI 2007-07-27 1993.7 1993.7 1941.04 1967.06 RTSI 2007-07-30 1967.66 1976.23 1945.01 1961.04 RTSI 2007-07-31 1961.38 1993.96 1961.38 1993.96 RTSI 2007-08-01 1983.87 1983.87 1932.87 1946.34 RTSI 2007-08-02 1947.8 1958.8 1944.34 1956.61 RTSI 2007-08-03 1958.89 1976.65 1958.89 1970.75 RTSI 2007-08-06 1963.01 1963.01 1941.55 1944.73 RTSI 2007-08-07 1947.16 1967.34 1947.16 1951.8 RTSI 2007-08-08 1953.58 1987.25 1953.58 1987.25 RTSI 2007-08-09 1988.16 2002.64 1936.57 1939 RTSI 2007-08-10 1935.08 1935.08 1882.5 1897.2 RTSI 2007-08-13 1898.22 1931.49 1898.22 1927.63 RTSI 2007-08-14 1927.63 1929.1 1922.77 1925.79 RTSI 2007-08-15 1923.33 1923.33 1880.77 1886.83 RTSI 2007-08-16 1886.82 1886.82 1817.15 1820.3 RTSI 2007-08-17 1819.59 1863.59 1798.43 1860.7 RTSI 2007-08-20 1856.49 1868.26 1851.87 1852.15 RTSI 2007-08-21 1852.15 1852.91 1810.61 1820.65 RTSI 2007-08-22 1820.83 1854.36 1820.83 1853.77 RTSI 2007-08-23 1855.36 1880.04 1855.36 1864.59 RTSI 2007-08-24 1863.66 1865.53 1851.53 1864.74 RTSI 2007-08-27 1865.37 1896.93 1865.37 1895.71 RTSI 2007-08-28 1895.71 1895.87 1877.1 1877.1 RTSI 2007-08-29 1874.11 1874.11 1853.83 1871.54 RTSI 2007-08-30 1874.33 1897.35 1874.33 1880.43 RTSI 2007-08-31 1881.61 1921.83 1881.61 1919.89 RTSI 2007-09-03 1920.33 1930.1 1917.65 1926.5 RTSI 2007-09-04 1925.18 1925.18 1901.63 1904.76 RTSI 2007-09-05 1909.63 1914.51 1903.56 1905.3 RTSI 2007-09-06 1905.25 1921.13 1905.25 1920.88 RTSI 2007-09-07 1920.81 1921.01 1896.17 1898.19 RTSI 2007-09-10 1897.93 1898.94 1894.81 1898.26 RTSI 2007-09-11 1898.4 1911.97 1898.4 1911.97 RTSI 2007-09-12 1912.23 1919.5 1899.84 1899.95 RTSI 2007-09-13 1900.33 1956.88 1900.33 1932.68 RTSI 2007-09-14 1932.96 1945.49 1926.38 1943.25 RTSI 2007-09-17 1940.03 1940.03 1912.95 1915.8 RTSI 2007-09-18 1915.8 1938.7 1912.68 1938.52 RTSI 2007-09-19 1943.74 2015.89 1943.74 2015.36 RTSI 2007-09-20 2015.43 2017.72 2000.61 2015.19 RTSI 2007-09-21 2014.95 2027.33 2013.2 2026.29 RTSI 2007-09-24 2026.29 2048.06 2026.29 2042.2 RTSI 2007-09-25 2042.3 2042.3 2008.22 2008.97 RTSI 2007-09-26 2011.14 2049.45 2011.14 2049.45 RTSI 2007-09-27 2050.09 2064.94 2050.09 2064.16 RTSI 2007-09-28 2064.16 2075.25 2062.96 2071.8 RTSI 2007-10-01 2071.8 2072.28 2039.64 2047.09 RTSI 2007-10-02 2049.21 2108.89 2049.21 2108.57 RTSI 2007-10-03 2108.57 2121.07 2092.98 2092.98 RTSI 2007-10-04 2092.46 2096.06 2085.07 2090.08 RTSI 2007-10-05 2090.15 2117.32 2090.15 2115.43 RTSI 2007-10-08 2116.77 2133.68 2116.77 2130.2 RTSI 2007-10-09 2130.17 2142.34 2117.34 2141.79 RTSI 2007-10-10 2141.83 2159.59 2141.83 2143.69 RTSI 2007-10-11 2143.69 2174.45 2143.69 2173.11 RTSI 2007-10-12 2172.71 2172.71 2152.33 2163.11 RTSI 2007-10-15 2163.15 2181.68 2163.15 2176.9 RTSI 2007-10-16 2176.93 2178.57 2159.73 2159.84 RTSI 2007-10-17 2157.48 2158.09 2143.17 2158.09 RTSI 2007-10-18 2158.41 2163.53 2132.84 2136.53 RTSI 2007-10-19 2136.48 2148.66 2135.37 2142.42 RTSI 2007-10-22 2132.39 2132.39 2096.03 2098.57 RTSI 2007-10-23 2099.88 2127.15 2099.88 2127 RTSI 2007-10-24 2128.38 2128.38 2117.31 2123.36 RTSI 2007-10-25 2123.48 2153.94 2122.65 2151.1 RTSI 2007-10-26 2151.83 2194.17 2151.83 2194.12 RTSI 2007-10-29 2195.82 2232.58 2195.82 2226.02 RTSI 2007-10-30 2226.02 2226.02 2197.06 2206.34 RTSI 2007-10-31 2206.34 2224.16 2205.82 2223.06 RTSI 2007-11-01 2225.25 2258.63 2207.1 2220.16 RTSI 2007-11-02 2220.11 2234.04 2208.69 2228.15 RTSI 2007-11-06 2227.99 2268.92 2227.99 2268.92 RTSI 2007-11-07 2268.92 2286.74 2268.92 2280.95 RTSI 2007-11-08 2273.08 2291.87 2257.6 2288.15 RTSI 2007-11-09 2288.15 2301.74 2262.11 2262.11 RTSI 2007-11-12 2261 2268.27 2240.53 2243.04 RTSI 2007-11-13 2242.19 2242.94 2221.75 2222.84 RTSI 2007-11-14 2223.32 2249.78 2223.32 2244.11 RTSI 2007-11-15 2243.59 2243.59 2217.95 2217.95 RTSI 2007-11-16 2215.57 2215.57 2183.21 2189.37 RTSI 2007-11-19 2189.59 2200.17 2165.5 2166 RTSI 2007-11-20 2165.96 2180.53 2154.68 2180.22 RTSI 2007-11-21 2180.22 2180.22 2148.41 2151.88 RTSI 2007-11-22 2152 2155.06 2128.17 2135.93 RTSI 2007-11-23 2135.93 2154.53 2135.93 2151.89 RTSI 2007-11-26 2152.51 2188.2 2152.51 2177.07 RTSI 2007-11-27 2176.65 2177.81 2153.44 2155.38 RTSI 2007-11-28 2155.18 2168.12 2138.58 2168.11 RTSI 2007-11-29 2172.67 2192.71 2172.67 2180.5 RTSI 2007-11-30 2181.06 2220.11 2181.06 2220.11 RTSI 2007-12-03 2218.44 2218.44 2199.82 2200.75 RTSI 2007-12-04 2201.11 2208.73 2201.08 2204.42 RTSI 2007-12-05 2204.3 2263.02 2204.3 2262.28 RTSI 2007-12-06 2262.27 2276.48 2254.69 2259.14 RTSI 2007-12-07 2258.97 2287.2 2258.97 2285.85 RTSI 2007-12-10 2286.28 2333 2278.53 2330.45 RTSI 2007-12-11 2331.85 2355.56 2331.85 2342.64 RTSI 2007-12-12 2342.38 2360.15 2330.83 2359.85 RTSI 2007-12-13 2359.81 2359.81 2317.28 2317.28 RTSI 2007-12-14 2317.28 2325.11 2263.72 2269.53 RTSI 2007-12-17 2269.53 2269.53 2233.37 2251.07 RTSI 2007-12-18 2250.11 2270.94 2249.97 2269.09 RTSI 2007-12-19 2269.09 2280.16 2253.83 2264.95 RTSI 2007-12-20 2265.33 2283.95 2265.33 2283.28 RTSI 2007-12-21 2283.54 2297.64 2283.54 2296.09 RTSI 2007-12-24 2296.51 2307.62 2296.51 2303.28 RTSI 2007-12-25 2303.28 2304.33 2291.15 2293.03 RTSI 2007-12-26 2293.03 2293.03 2277.36 2283.08 RTSI 2007-12-27 2283.17 2293.85 2280.32 2291.46 RTSI 2007-12-28 2291.46 2292.96 2271.95 2290.51 RTSI 2008-01-09 2300.79 2312.36 2290.79 2296.56 RTSI 2008-01-10 2296.52 2308.66 2296.52 2306.87 RTSI 2008-01-11 2303.71 2313.9 2296.24 2313.9 RTSI 2008-01-14 2313.9 2339.79 2309.1 2339.79 RTSI 2008-01-15 2339.79 2345.45 2328.72 2330.87 RTSI 2008-01-16 2328.01 2328.01 2214.33 2225.46 RTSI 2008-01-17 2225.17 2225.26 2157.94 2174.78 RTSI 2008-01-18 2174.78 2174.78 2137.95 2159.1 RTSI 2008-01-21 2159.1 2159.1 1997.15 1999.83 RTSI 2008-01-22 1988.73 2012.22 1883.28 1967.7 RTSI 2008-01-23 1967.7 2016.52 1885.71 1890.88 RTSI 2008-01-24 1902.57 1988.23 1902.57 1988.23 RTSI 2008-01-25 1991.36 2037.25 1991.36 2033.09 RTSI 2008-01-28 2031.78 2031.78 1970.07 1978.68 RTSI 2008-01-29 1979.53 2009.91 1979.53 2009.71 RTSI 2008-01-30 2009.71 2009.71 1979.9 1981.53 RTSI 2008-01-31 1981.53 1983.44 1898.52 1906.97 RTSI 2008-02-01 1910.67 1987.22 1910.67 1968.97 RTSI 2008-02-04 1970.24 2013.88 1970.24 2012.76 RTSI 2008-02-05 2012.76 2034.01 1959.17 1966.73 RTSI 2008-02-06 1965.19 1965.19 1915.05 1947.19 RTSI 2008-02-07 1947.01 1950.69 1870.3 1887.41 RTSI 2008-02-08 1887.41 1908.99 1859.53 1870.93 RTSI 2008-02-11 1870.93 1919.43 1870.93 1917.61 RTSI 2008-02-12 1919.89 1981.23 1919.89 1980.84 RTSI 2008-02-13 1980.9 2006.6 1956.49 2004.48 RTSI 2008-02-14 2007.78 2034.84 2007.78 2025.14 RTSI 2008-02-15 2024.69 2024.69 1985.84 1989.25 RTSI 2008-02-18 1990.07 2026.23 1990.07 2026.17 RTSI 2008-02-19 2027.51 2046.8 2016.61 2046.8 RTSI 2008-02-20 2046.59 2046.68 2017.33 2020.92 RTSI 2008-02-21 2022.22 2068.28 2022.22 2065.39 RTSI 2008-02-22 2065.39 2087 2049.8 2079.72 RTSI 2008-02-26 2080.58 2102.73 2080.58 2096.32 RTSI 2008-02-27 2098.86 2116.31 2091.56 2096.44 RTSI 2008-02-28 2096.44 2096.83 2078.75 2081.51 RTSI 2008-02-29 2081.34 2096.25 2054.2 2063.94 RTSI 2008-03-03 2017.47 2032.47 2010.72 2032.29 RTSI 2008-03-04 2032.73 2051.94 2012.86 2018.88 RTSI 2008-03-05 2018.88 2042.38 2010.01 2042.38 RTSI 2008-03-06 2044.06 2064.17 2044.06 2050.46 RTSI 2008-03-07 2050.46 2050.46 2010.44 2012.65 RTSI 2008-03-11 2010.21 2059.12 2006.86 2058.39 RTSI 2008-03-12 2060.48 2091.44 2060.48 2079.67 RTSI 2008-03-13 2078.94 2078.94 2053.66 2059.35 RTSI 2008-03-14 2059.44 2096.55 2059.44 2064.41 RTSI 2008-03-17 2062.91 2062.91 1970.18 1990.84 RTSI 2008-03-18 1990.94 2018.82 1983.28 2018.76 RTSI 2008-03-19 2020.64 2037.78 2012.83 2016.44 RTSI 2008-03-20 2012.03 2012.03 1942.44 1946.79 RTSI 2008-03-21 1947.34 1972.09 1947.34 1964.65 RTSI 2008-03-24 1964.65 2000.95 1954.27 2000.95 RTSI 2008-03-25 2000.95 2017.93 1990.6 1993.94 RTSI 2008-03-26 1993.95 2004.01 1991.07 1995.19 RTSI 2008-03-27 1995.19 2044.8 1995.19 2030.13 RTSI 2008-03-28 2030.13 2049.4 2030.13 2049.4 RTSI 2008-03-31 2049.21 2056.58 2034.71 2053.93 RTSI 2008-04-01 2053.97 2063.69 2035.85 2063.69 RTSI 2008-04-02 2065.4 2073.75 2058.05 2069.64 RTSI 2008-04-03 2069.64 2080.02 2052.75 2052.84 RTSI 2008-04-04 2052.98 2064.45 2052.66 2059.05 RTSI 2008-04-07 2059.61 2104.31 2059.61 2103.96 RTSI 2008-04-08 2103.25 2107.48 2088.64 2089.77 RTSI 2008-04-09 2089.77 2116.81 2089.34 2115.32 RTSI 2008-04-10 2115.4 2134.72 2115.4 2132.5 RTSI 2008-04-11 2132.96 2146.97 2106.31 2112.1 RTSI 2008-04-14 2107.54 2107.54 2076.01 2091.09 RTSI 2008-04-15 2091.48 2114.04 2090.9 2113.61 RTSI 2008-04-16 2113.71 2161.52 2113.71 2160.76 RTSI 2008-04-17 2160.63 2185.48 2146.73 2150.74 RTSI 2008-04-18 2150.97 2184.73 2150.97 2175.92 RTSI 2008-04-21 2176.03 2190.49 2170.75 2172.25 RTSI 2008-04-22 2172.25 2176.4 2164.69 2166.23 RTSI 2008-04-23 2166.65 2176.75 2145.24 2159.04 RTSI 2008-04-24 2159.04 2159.04 2102.45 2102.45 RTSI 2008-04-25 2102.83 2129.15 2102.83 2129.15 RTSI 2008-04-28 2129.3 2155.25 2129.3 2150.82 RTSI 2008-04-29 2150.82 2150.82 2126.57 2126.57 RTSI 2008-04-30 2126.39 2127.16 2106.32 2122.5 RTSI 2008-05-04 2122.5 2141.33 2122.5 2140.98 RTSI 2008-05-05 2141.11 2149.16 2136.96 2141.35 RTSI 2008-05-06 2141.35 2160.27 2141.24 2153.32 RTSI 2008-05-07 2153.55 2201.49 2153.55 2201.47 RTSI 2008-05-08 2201.47 2284.01 2191.2 2283.99 RTSI 2008-05-12 2290.7 2321.69 2290.7 2321.14 RTSI 2008-05-13 2321.16 2339.85 2306 2339.57 RTSI 2008-05-14 2339.57 2406.05 2328.6 2406.05 RTSI 2008-05-15 2406.16 2439.05 2403.78 2411.95 RTSI 2008-05-16 2411.95 2478.87 2411.95 2478.87 RTSI 2008-05-19 2478.88 2498.1 2465.04 2487.92 RTSI 2008-05-20 2487.98 2487.98 2446.45 2453.12 RTSI 2008-05-21 2451.24 2484.24 2449.02 2467.81 RTSI 2008-05-22 2468.61 2490.76 2426.94 2433.07 RTSI 2008-05-23 2433.07 2443.02 2412.71 2435.2 RTSI 2008-05-26 2431.23 2441.93 2417.63 2436.56 RTSI 2008-05-27 2436.56 2459.55 2387.86 2390.6 RTSI 2008-05-28 2389.62 2396.87 2368.68 2396.87 RTSI 2008-05-29 2398.61 2446.49 2398.61 2439.03 RTSI 2008-05-30 2439.36 2461.58 2428.47 2459.88 RTSI 2008-06-02 2459.9 2464.59 2441.05 2452.76 RTSI 2008-06-03 2451.41 2451.41 2429.47 2429.47 RTSI 2008-06-04 2427.58 2427.58 2344.68 2353.49 RTSI 2008-06-05 2352.01 2358.04 2334.37 2351.78 RTSI 2008-06-06 2358.2 2396.79 2358.2 2377.91 RTSI 2008-06-07 2377.91 2377.91 2342.7 2342.7 RTSI 2008-06-09 2342.7 2367.98 2342.7 2357.79 RTSI 2008-06-10 2357.79 2357.79 2324.95 2339.29 RTSI 2008-06-11 2339.53 2359.39 2339.53 2356.71 RTSI 2008-06-16 2356.48 2371.82 2356.48 2366.32 RTSI 2008-06-17 2366.32 2401.07 2366.32 2399.15 RTSI 2008-06-18 2399.72 2419.47 2398.7 2402.74 RTSI 2008-06-19 2402.74 2408.89 2392.88 2400.84 RTSI 2008-06-20 2400.09 2400.6 2384.75 2384.75 RTSI 2008-06-23 2383.88 2383.88 2340.83 2342.39 RTSI 2008-06-24 2342.39 2347.09 2307.44 2308.88 RTSI 2008-06-25 2308.88 2325.61 2301.39 2310.73 RTSI 2008-06-26 2310.76 2321.98 2302.87 2308.76 RTSI 2008-06-27 2307.95 2321 2280.33 2318.61 RTSI 2008-06-30 2318.61 2333.53 2297 2303.34 RTSI 2008-07-01 2303.11 2306.79 2241.78 2242.74 RTSI 2008-07-02 2242.51 2262.79 2242.51 2255.46 RTSI 2008-07-03 2250.96 2250.96 2211.73 2211.73 RTSI 2008-07-04 2216.35 2233.29 2187.44 2187.65 RTSI 2008-07-07 2187.65 2207.9 2187.65 2189.03 RTSI 2008-07-08 2188.43 2188.43 2150.02 2175.02 RTSI 2008-07-09 2175.02 2189.55 2172.54 2178.9 RTSI 2008-07-10 2177.91 2191.74 2163.44 2186.35 RTSI 2008-07-11 2186.35 2202.92 2161.32 2167.18 RTSI 2008-07-14 2165.27 2209.5 2165.27 2208.06 RTSI 2008-07-15 2207.97 2207.97 2170.26 2174.22 RTSI 2008-07-16 2173.46 2177.69 2146.89 2175.46 RTSI 2008-07-17 2175.62 2226.8 2175.62 2223.48 RTSI 2008-07-18 2222.49 2222.49 2132.02 2135.38 RTSI 2008-07-21 2135.38 2156.58 2131 2144.18 RTSI 2008-07-22 2144.18 2144.47 2120.67 2123.66 RTSI 2008-07-23 2125.11 2129.02 2106.92 2111.93 RTSI 2008-07-24 2111.46 2111.72 2066.7 2066.7 RTSI 2008-07-25 2058.24 2058.24 1951.29 1951.29 RTSI 2008-07-28 1951.18 1983.88 1926.27 1928.74 RTSI 2008-07-29 1927.3 1927.3 1881.06 1896.28 RTSI 2008-07-30 1897.73 1952.75 1897.73 1949.03 RTSI 2008-07-31 1954.92 1996.81 1954.3 1966.68 RTSI 2008-08-01 1965.53 1966.16 1927.87 1941.73 RTSI 2008-08-04 1941.49 1942.39 1895.86 1895.86 RTSI 2008-08-05 1891.54 1891.54 1810.93 1812 RTSI 2008-08-06 1812.48 1843.06 1763.97 1814.6 RTSI 2008-08-07 1814.6 1855.93 1814.6 1842.58 RTSI 2008-08-08 1839.4 1839.4 1720.84 1722.71 RTSI 2008-08-11 1722.61 1742.96 1648.53 1742.96 RTSI 2008-08-12 1742.57 1810.62 1733.29 1803.82 RTSI 2008-08-13 1800.96 1811.47 1776.06 1776.06 RTSI 2008-08-14 1776.06 1814.45 1776.06 1795.23 RTSI 2008-08-15 1795.31 1797.96 1775.3 1785.36 RTSI 2008-08-18 1786.26 1802.87 1778.29 1778.29 RTSI 2008-08-19 1777.77 1777.77 1678.16 1685.6 RTSI 2008-08-20 1685.78 1713.5 1685.78 1713.5 RTSI 2008-08-21 1713.59 1729.22 1680.27 1722.41 RTSI 2008-08-22 1722.41 1736.02 1701.61 1701.61 RTSI 2008-08-25 1700.71 1702.89 1646.83 1647.67 RTSI 2008-08-26 1646.41 1646.41 1547.1 1579.12 RTSI 2008-08-27 1582.76 1611.66 1557.87 1589.05 RTSI 2008-08-28 1589.05 1654.19 1589.05 1653.99 RTSI 2008-08-29 1653.99 1653.99 1630.5 1646.14 RTSI 2008-09-01 1643.04 1675.06 1633.41 1666.52 RTSI 2008-09-02 1665.78 1667.23 1641.76 1659.65 RTSI 2008-09-03 1659.48 1659.48 1589.19 1589.19 RTSI 2008-09-04 1588.91 1604.22 1525.97 1526.57 RTSI 2008-09-05 1525.92 1525.92 1407.35 1469.15 RTSI 2008-09-08 1471.53 1528.4 1471.53 1508.41 RTSI 2008-09-09 1508.41 1508.41 1394.94 1395.11 RTSI 2008-09-10 1393.97 1393.97 1309.49 1334.33 RTSI 2008-09-11 1334.24 1351.06 1298.08 1298.08 RTSI 2008-09-12 1298.08 1359.94 1295.66 1341.75 RTSI 2008-09-15 1340.23 1340.23 1245.82 1277.6 RTSI 2008-09-16 1274.91 1274.91 1129.28 1131.12 RTSI 2008-09-17 1129.96 1145.93 1058.84 1058.84 RTSI 2008-09-18 1058.84 1058.84 1058.84 1058.84 RTSI 2008-09-19 1064.02 1299.55 1064.02 1295.91 RTSI 2008-09-22 1295.83 1327.39 1295.83 1309.5 RTSI 2008-09-23 1309.5 1309.5 1263.6 1272.13 RTSI 2008-09-24 1272.79 1334.75 1272.79 1315.43 RTSI 2008-09-25 1315.43 1317.08 1284.57 1304.99 RTSI 2008-09-26 1306.13 1306.87 1275.1 1285.47 RTSI 2008-09-29 1285.47 1285.47 1194.11 1194.11 RTSI 2008-09-30 1193.53 1211.84 1150.53 1211.84 RTSI 2008-10-01 1211.9 1227.25 1189.06 1189.06 RTSI 2008-10-02 1188.21 1194.07 1152.7 1152.7 RTSI 2008-10-03 1151.68 1151.68 1062.69 1070.98 RTSI 2008-10-06 1070.27 1070.27 865.55 866.39 RTSI 2008-10-07 866.39 900.76 825.03 858.16 RTSI 2008-10-08 854.94 854.94 759.4 761.63 RTSI 2008-10-09 765.9 864.29 765.9 844.75 RTSI 2008-10-13 843.81 843.81 789.15 791.2 RTSI 2008-10-14 800.56 871.33 800.56 869.51 RTSI 2008-10-15 869.61 869.61 787.34 788.98 RTSI 2008-10-16 787.54 787.54 706.87 713.9 RTSI 2008-10-17 714.32 731.82 667.62 667.62 RTSI 2008-10-20 667.76 721.5 667.76 700.41 RTSI 2008-10-21 704.8 734.6 704.8 717.18 RTSI 2008-10-22 717.18 717.18 665.78 665.78 RTSI 2008-10-23 665.78 671.83 636.54 636.54 RTSI 2008-10-24 636.54 636.54 549.43 549.43 RTSI 2008-10-28 551.96 579.72 549.06 575.64 RTSI 2008-10-29 574.87 646.7 574.87 644 RTSI 2008-10-30 644.84 764.18 644.84 758.71 RTSI 2008-10-31 758.71 775.64 741.89 773.37 RTSI 2008-11-01 777.56 815.82 777.56 802.39 RTSI 2008-11-05 818.14 884.54 818.14 829.8 RTSI 2008-11-06 822.64 822.64 766 777.52 RTSI 2008-11-07 777.52 777.67 758.65 760.62 RTSI 2008-11-10 773.55 833.87 773.55 812.58 RTSI 2008-11-11 810.79 810.79 725.89 725.89 RTSI 2008-11-12 718.02 718.02 634.94 634.94 RTSI 2008-11-13 631.55 633.34 598.35 619.91 RTSI 2008-11-14 629.93 677.03 629.93 644.02 RTSI 2008-11-17 643.54 643.54 604.89 605.56 RTSI 2008-11-18 603.75 607.31 570.67 601.76 RTSI 2008-11-19 601.85 608.62 588.72 605.84 RTSI 2008-11-20 603.52 603.52 552.09 561.14 RTSI 2008-11-21 560.88 586.91 560.88 580.12 RTSI 2008-11-24 580.12 627.38 574.94 624.91 RTSI 2008-11-25 626.42 695.17 626.42 692.51 RTSI 2008-11-26 683.53 683.53 656.45 658.63 RTSI 2008-11-27 658.79 691.11 658.79 674.14 RTSI 2008-11-28 674.27 677.96 650.52 658.14 RTSI 2008-12-01 658.37 660.06 631.84 631.84 RTSI 2008-12-02 630.91 630.91 599.42 618.26 RTSI 2008-12-03 617.86 620.39 602.97 603.33 RTSI 2008-12-04 603.33 616.24 592.7 599.96 RTSI 2008-12-05 599.96 599.96 586.59 589.79 RTSI 2008-12-08 590.04 633.97 590.04 632.21 RTSI 2008-12-09 632.21 649.74 632.21 641.92 RTSI 2008-12-10 641.92 656.87 640.86 656.13 RTSI 2008-12-11 656.13 670.28 656.13 670.28 RTSI 2008-12-12 667.64 667.64 631.96 652.21 RTSI 2008-12-15 653.31 692.18 653.31 689.17 RTSI 2008-12-16 689.17 691.47 683.64 687.94 RTSI 2008-12-17 688.02 703.37 688.02 699.86 RTSI 2008-12-18 699.86 699.86 668.22 668.31 RTSI 2008-12-19 668.26 668.26 634.22 634.22 RTSI 2008-12-22 634.22 657.38 634.22 657.15 RTSI 2008-12-23 657.12 682.84 656.19 682.37 RTSI 2008-12-24 682.37 686.17 667.71 667.71 RTSI 2008-12-25 667.71 667.72 655.91 655.91 RTSI 2008-12-26 655.91 658.57 644.47 644.47 RTSI 2008-12-29 644.47 650.64 641.71 642.83 RTSI 2008-12-30 642.83 643.07 625.42 625.42 RTSI 2008-12-31 625.42 631.89 620.83 631.89 RTSI 2009-01-11 631.99 641.87 626.47 626.85 RTSI 2009-01-12 626.85 629.96 620.89 629.49 RTSI 2009-01-13 628.2 628.2 610.77 621 RTSI 2009-01-14 621 625 591.34 591.34 RTSI 2009-01-15 587.61 587.61 564.28 569.12 RTSI 2009-01-16 569.18 572.93 565.46 566.77 RTSI 2009-01-19 566.26 566.26 531.66 531.66 RTSI 2009-01-20 531.66 531.66 509.27 514.29 RTSI 2009-01-21 514.1 530.09 506.64 530.09 RTSI 2009-01-22 530.09 535.9 515.26 515.51 RTSI 2009-01-23 515.42 515.5 492.59 498.2 RTSI 2009-01-26 498.2 539.65 498.2 539.38 RTSI 2009-01-27 539.38 554.83 539.11 547.04 RTSI 2009-01-28 547.04 548.65 539.85 546.39 RTSI 2009-01-29 546.39 546.49 529.33 530.7 RTSI 2009-01-30 530.7 535.85 525.82 535.04 RTSI 2009-02-02 535.04 535.04 505.64 508.25 RTSI 2009-02-03 508.15 517.25 508.15 512.34 RTSI 2009-02-04 512.22 519.45 512.22 514.89 RTSI 2009-02-05 514.9 522.23 513.12 513.12 RTSI 2009-02-06 513.12 521.24 513.12 520.91 RTSI 2009-02-09 520.91 569.14 520.91 569.14 RTSI 2009-02-10 569.47 602.9 565.93 602.86 RTSI 2009-02-11 602.63 620.7 586.83 620.58 RTSI 2009-02-12 620.33 627.66 611.44 611.45 RTSI 2009-02-13 611.45 629.94 611.45 624.21 RTSI 2009-02-16 624.3 629.94 607.49 609.31 RTSI 2009-02-17 609.31 609.31 551.7 552.03 RTSI 2009-02-18 552.03 552.03 511.44 524.26 RTSI 2009-02-19 524.26 549.21 524.26 549.21 RTSI 2009-02-20 549.21 549.21 515.67 517.22 RTSI 2009-02-24 517.08 524.69 512.83 524.69 RTSI 2009-02-25 524.71 538.11 524.71 538.11 RTSI 2009-02-26 538.11 547.8 537.94 547.55 RTSI 2009-02-27 547.36 555.97 544.58 544.58 RTSI 2009-03-02 544.58 544.58 537 539.37 RTSI 2009-03-03 539.37 541.23 533.52 540.74 RTSI 2009-03-04 540.74 562.87 540.74 562.87 RTSI 2009-03-05 562.87 568.93 556.69 559.09 RTSI 2009-03-06 559.09 576.39 558.52 576.39 RTSI 2009-03-10 576.39 635.23 576.39 634.92 RTSI 2009-03-11 634.92 635.04 626.84 627.6 RTSI 2009-03-12 627.6 627.6 607.07 618.93 RTSI 2009-03-13 618.93 658.27 618.93 652.53 RTSI 2009-03-16 652.35 652.35 638.84 647.55 RTSI 2009-03-17 649.18 667.38 649.18 665.58 RTSI 2009-03-18 665.58 677.62 648.77 650.62 RTSI 2009-03-19 650.64 699.41 650.64 694.69 RTSI 2009-03-20 694.69 706.53 693.46 696.93 RTSI 2009-03-23 696.93 737.19 696.93 737.19 RTSI 2009-03-24 737.86 750.02 721.42 721.64 RTSI 2009-03-25 722.44 741.04 712.53 740.94 RTSI 2009-03-26 740.97 754.84 740.97 752.63 RTSI 2009-03-27 752.63 760.15 720.01 721.16 RTSI 2009-03-30 721.08 721.08 682.45 682.91 RTSI 2009-03-31 683.01 698.17 682.67 689.63 RTSI 2009-04-01 689.63 691.11 674.81 685.51 RTSI 2009-04-02 685.85 733.93 685.85 733.93 RTSI 2009-04-03 733.93 750.85 733.93 746.03 RTSI 2009-04-06 746.77 779.14 746.77 748.62 RTSI 2009-04-07 748.62 758.03 733.6 740.47 RTSI 2009-04-08 740.43 760.72 730.27 760.58 RTSI 2009-04-09 761.21 810.9 761.21 810.9 RTSI 2009-04-10 811.09 817.96 805.44 817.41 RTSI 2009-04-13 817.23 820 814.67 814.67 RTSI 2009-04-14 814.75 834.65 807.61 807.61 RTSI 2009-04-15 807.46 814.91 802.72 805.85 RTSI 2009-04-16 807.31 822.09 807.31 819.57 RTSI 2009-04-17 819.57 835.17 819.57 834.59 RTSI 2009-04-20 834.58 834.58 800.22 800.22 RTSI 2009-04-21 796.01 796.01 772.14 775.24 RTSI 2009-04-22 775.43 794 775.43 785.13 RTSI 2009-04-23 785.13 822.34 785.13 820.7 RTSI 2009-04-24 820.7 831.41 819.29 831.41 RTSI 2009-04-27 831.37 831.37 802.5 803.17 RTSI 2009-04-28 803.17 803.17 780.32 784.01 RTSI 2009-04-29 784.01 814.78 784.01 814.78 RTSI 2009-04-30 814.94 846.55 814.94 832.87 RTSI 2009-05-04 833.22 855.67 833.22 855.67 RTSI 2009-05-05 856.1 873.81 856.1 871.58 RTSI 2009-05-06 871.58 897.12 865.47 897.1 RTSI 2009-05-07 897.6 942.48 897.6 942.31 RTSI 2009-05-08 942.31 942.31 932.8 938.27 RTSI 2009-05-12 938.21 982.75 936.85 979.82 RTSI 2009-05-13 979.83 1002.34 947.53 947.53 RTSI 2009-05-14 947.56 947.56 926.83 932.11 RTSI 2009-05-15 932.66 950.19 929.13 936.27 RTSI 2009-05-18 936.27 939.65 917.54 939.65 RTSI 2009-05-19 939.92 981.63 939.92 968.88 RTSI 2009-05-20 971.33 1023.98 971.33 1023.98 RTSI 2009-05-21 1023.98 1025.67 1000.54 1001.36 RTSI 2009-05-22 1001.36 1021.63 1001.36 1013.37 RTSI 2009-05-25 1014.19 1025.51 1012.93 1017.92 RTSI 2009-05-26 1017.95 1018.06 984.6 990.26 RTSI 2009-05-27 990.75 1030.79 990.75 1030.79 RTSI 2009-05-28 1030.52 1053.73 1020.37 1053.73 RTSI 2009-05-29 1053.97 1090.27 1053.97 1087.59 RTSI 2009-06-01 1088.51 1167.42 1088.51 1167.42 RTSI 2009-06-02 1167.42 1202.64 1162.12 1180.56 RTSI 2009-06-03 1180.56 1192.66 1127.57 1127.57 RTSI 2009-06-04 1125.45 1139.62 1099.53 1108.73 RTSI 2009-06-05 1108.73 1161.83 1108.73 1149.95 RTSI 2009-06-08 1149.95 1149.95 1096.58 1096.68 RTSI 2009-06-09 1096.77 1118.47 1096.77 1105.3 RTSI 2009-06-10 1106.51 1134.58 1106.51 1121.79 RTSI 2009-06-11 1121.87 1135.71 1113.28 1127.23 RTSI 2009-06-15 1127.23 1127.23 1077.17 1077.17 RTSI 2009-06-16 1077.17 1085.37 1063.43 1082.19 RTSI 2009-06-17 1082.19 1082.19 1037.4 1038.41 RTSI 2009-06-18 1038.41 1041.68 991.15 997.68 RTSI 2009-06-19 998.25 1013.01 998.25 1011.38 RTSI 2009-06-22 1011.41 1011.41 961.04 961.04 RTSI 2009-06-23 957.12 957.12 896.48 932.74 RTSI 2009-06-24 932.74 959.26 932.74 959.18 RTSI 2009-06-25 959.21 967.59 944.95 947.52 RTSI 2009-06-26 947.34 967.36 947.34 955.45 RTSI 2009-06-29 955.26 955.74 937.61 951.46 RTSI 2009-06-30 951.47 987.02 951.47 987.02 RTSI 2009-07-01 967.44 977.99 962.22 977.94 RTSI 2009-07-02 978.04 979.82 960.46 960.46 RTSI 2009-07-03 960.62 962.92 945.77 950.24 RTSI 2009-07-06 950.29 950.29 921.43 921.44 RTSI 2009-07-07 921.44 929.52 917.69 924.11 RTSI 2009-07-08 922.67 922.67 885.82 889.77 RTSI 2009-07-09 889.77 892.12 884.94 884.94 RTSI 2009-07-10 884.94 884.94 834.14 835.23 RTSI 2009-07-13 835.01 842.57 818.87 835.61 RTSI 2009-07-14 836.61 869.96 836.61 866.55 RTSI 2009-07-15 866.42 887.85 866.42 887.85 RTSI 2009-07-16 887.9 903.23 887.9 903.23 RTSI 2009-07-17 903.24 928.42 902.8 925 RTSI 2009-07-20 925 974.2 925 972.31 RTSI 2009-07-21 972.31 992.15 965.38 987.69 RTSI 2009-07-22 987.69 988.03 962.39 963.06 RTSI 2009-07-23 963.58 977.58 963.58 975.96 RTSI 2009-07-24 976.4 1012.62 976.4 1012.62 RTSI 2009-07-27 1012.77 1043.34 1012.77 1037.61 RTSI 2009-07-28 1037.61 1040.02 1000.55 1001.8 RTSI 2009-07-29 1001.2 1001.2 971.45 973.78 RTSI 2009-07-30 973.45 1001.3 973.45 1001.3 RTSI 2009-07-31 1002.11 1021.75 1002.11 1017.47 RTSI 2009-08-03 1017.8 1070.49 1017.8 1067.98 RTSI 2009-08-04 1067.98 1074.58 1065.7 1074.49 RTSI 2009-08-05 1074.49 1103.96 1074.49 1094.26 RTSI 2009-08-06 1093.86 1098.57 1080.5 1083.79 RTSI 2009-08-07 1083.79 1083.79 1047.64 1080.08 RTSI 2009-08-10 1080.08 1080.08 1064.39 1065.14 RTSI 2009-08-11 1065.21 1073.36 1033.32 1033.72 RTSI 2009-08-12 1033.72 1033.72 996.3 1025.12 RTSI 2009-08-13 1025.03 1068.42 1025.03 1054.57 RTSI 2009-08-14 1054.57 1066.03 1054.57 1059.92 RTSI 2009-08-17 1058.08 1058.14 1004.75 1005.77 RTSI 2009-08-18 1005.77 1020.95 1001.5 1001.52 RTSI 2009-08-19 1002.22 1002.57 992.46 993.57 RTSI 2009-08-20 987.41 1021.36 987.41 1018.5 RTSI 2009-08-21 1018.94 1050.44 1017.52 1050.44 RTSI 2009-08-24 1050.71 1096.25 1050.71 1094 RTSI 2009-08-25 1094 1104.94 1076.81 1103.02 RTSI 2009-08-26 1102.57 1102.57 1072.05 1072.05 RTSI 2009-08-27 1072.05 1078.18 1068.85 1070.49 RTSI 2009-08-28 1070.49 1092.66 1070.49 1089.46 RTSI 2009-08-31 1089.46 1089.46 1064.73 1066.53 RTSI 2009-09-01 1067.47 1081.96 1067.47 1073.62 RTSI 2009-09-02 1073.4 1073.4 1052.98 1053.17 RTSI 2009-09-03 1053.21 1076.47 1053.21 1074.05 RTSI 2009-09-04 1074.05 1089.9 1062.24 1063.57 RTSI 2009-09-07 1063.61 1093.61 1063.61 1093.04 RTSI 2009-09-08 1093.05 1135.94 1093.05 1135.94 RTSI 2009-09-09 1136.25 1160.06 1136.25 1159.8 RTSI 2009-09-10 1159.89 1175.24 1159.32 1163.76 RTSI 2009-09-11 1163.76 1197.96 1163.76 1196.55 RTSI 2009-09-14 1196.5 1199.24 1173.01 1194.21 RTSI 2009-09-15 1194.21 1226.48 1193.82 1224.33 RTSI 2009-09-16 1225.38 1257.73 1225.38 1246.81 RTSI 2009-09-17 1246.91 1262.02 1229.81 1231.41 RTSI 2009-09-18 1231.41 1247.24 1223.38 1245.56 RTSI 2009-09-21 1245.56 1246.62 1208.2 1210.57 RTSI 2009-09-22 1210.57 1250.14 1210.57 1249.14 RTSI 2009-09-23 1249.39 1269.9 1249.39 1254.31 RTSI 2009-09-24 1254.31 1260.99 1239.93 1242.23 RTSI 2009-09-25 1242.23 1244.25 1225.29 1225.29 RTSI 2009-09-28 1225.29 1248.73 1221.94 1248.73 RTSI 2009-09-29 1248.73 1265.93 1248.73 1260.56 RTSI 2009-09-30 1260.56 1268.91 1254.52 1254.52 RTSI 2009-10-01 1254.6 1269.59 1254.6 1266.85 RTSI 2009-10-02 1266.85 1266.85 1210.95 1224.8 RTSI 2009-10-05 1224.8 1230.54 1224.8 1227.19 RTSI 2009-10-06 1227.19 1270.69 1227.19 1270.63 RTSI 2009-10-07 1270.63 1297.8 1270.63 1287.37 RTSI 2009-10-08 1291.26 1334.94 1291.26 1334.94 RTSI 2009-10-09 1334.94 1373.47 1334.94 1372.11 RTSI 2009-10-12 1374.06 1428.06 1374.06 1428.06 RTSI 2009-10-13 1428.38 1436.06 1399.54 1400.02 RTSI 2009-10-14 1400.08 1451.18 1400.08 1441.24 RTSI 2009-10-15 1441.37 1456.27 1429.65 1434.35 RTSI 2009-10-16 1434.35 1446.95 1406.25 1408.68 RTSI 2009-10-19 1408.68 1433.37 1408.68 1433.37 RTSI 2009-10-20 1433.4 1457.22 1433.4 1446.14 RTSI 2009-10-21 1446.14 1446.64 1418.84 1446.64 RTSI 2009-10-22 1446.64 1451.51 1434.36 1448.34 RTSI 2009-10-23 1448.34 1467.16 1448.34 1461.3 RTSI 2009-10-26 1461.3 1480.92 1458.61 1476.06 RTSI 2009-10-27 1474.33 1474.33 1417.24 1421.29 RTSI 2009-10-28 1421.29 1421.42 1368.77 1368.77 RTSI 2009-10-29 1368.63 1377.16 1331.41 1377.16 RTSI 2009-10-30 1377.25 1381.83 1348.09 1348.54 RTSI 2009-11-02 1358.76 1360.46 1317.1 1357.06 RTSI 2009-11-03 1357.06 1357.06 1301.47 1305.11 RTSI 2009-11-05 1306.28 1348.82 1303.04 1348.82 RTSI 2009-11-06 1348.82 1363.39 1326.16 1337.54 RTSI 2009-11-09 1337.54 1407.71 1335.11 1407.71 RTSI 2009-11-10 1408.1 1439.82 1398.28 1436.97 RTSI 2009-11-11 1436.54 1455 1430.7 1434.45 RTSI 2009-11-12 1434.45 1435.01 1410.51 1425.34 RTSI 2009-11-13 1425.31 1425.31 1407.27 1419.49 RTSI 2009-11-16 1419.49 1482.39 1418.02 1481.82 RTSI 2009-11-17 1481.95 1488.2 1461.9 1472.76 RTSI 2009-11-18 1472.83 1508.42 1472.83 1486.62 RTSI 2009-11-19 1486.62 1489.84 1448.21 1451.2 RTSI 2009-11-20 1450.57 1463.83 1420.29 1436.44 RTSI 2009-11-23 1436.44 1473.71 1434.71 1466.77 RTSI 2009-11-24 1466.77 1466.77 1427.44 1447.23 RTSI 2009-11-25 1447.23 1456.06 1418.37 1427.55 RTSI 2009-11-26 1427.41 1432.85 1358.83 1366.85 RTSI 2009-11-27 1366.27 1369.6 1293.49 1369.6 RTSI 2009-11-30 1369.6 1393.16 1356.06 1374.93 RTSI 2009-12-01 1372.17 1418.25 1368.45 1416.3 RTSI 2009-12-02 1415.07 1437.88 1406.69 1415.98 RTSI 2009-12-03 1415.12 1438.98 1407.3 1409.32 RTSI 2009-12-04 1411.03 1431.01 1396.09 1427.13 RTSI 2009-12-07 1425.09 1425.09 1384.72 1389.64 RTSI 2009-12-08 1389.23 1399.08 1347.71 1353.23 RTSI 2009-12-09 1351.33 1359.76 1341.42 1348.92 RTSI 2009-12-10 1348.98 1360.02 1327.44 1351.98 RTSI 2009-12-11 1351.98 1376.86 1350.02 1366.36 RTSI 2009-12-14 1366.36 1382.22 1355.07 1381.91 RTSI 2009-12-15 1381.91 1396.36 1374.64 1396.32 RTSI 2009-12-16 1396.32 1449.36 1391.83 1449.02 RTSI 2009-12-17 1448.92 1456.73 1398.74 1400.91 RTSI 2009-12-18 1403.85 1429.67 1399.59 1410.22 RTSI 2009-12-21 1411.32 1430.36 1405.27 1425.45 RTSI 2009-12-22 1425.6 1428.1 1411.44 1417.22 RTSI 2009-12-23 1421.03 1437.24 1413.34 1434.6 RTSI 2009-12-24 1434.66 1457.6 1432.01 1443.61 RTSI 2009-12-25 1443.61 1451.11 1439.6 1450.25 RTSI 2009-12-28 1451.68 1457.14 1448.85 1451.6 RTSI 2009-12-29 1452.77 1455.32 1437.89 1445.17 RTSI 2009-12-30 1444.91 1444.91 1426.12 1426.93 RTSI 2009-12-31 1426.93 1448.86 1426.93 1444.61 RTSI 2010-01-11 1444.7 1561.8 1444.7 1553.06 RTSI 2010-01-12 1550.2 1559.75 1528.09 1535.78 RTSI 2010-01-13 1535.78 1548.46 1512.81 1538.43 RTSI 2010-01-14 1538.37 1561.91 1538.22 1561.91 RTSI 2010-01-15 1561.91 1573.9 1553.83 1559.25 RTSI 2010-01-18 1559.25 1581.09 1551.99 1581.09 RTSI 2010-01-19 1581.09 1588.96 1556.26 1580.67 RTSI 2010-01-20 1580.63 1590.02 1555.92 1556.97 RTSI 2010-01-21 1556.33 1564.31 1527.33 1530.29 RTSI 2010-01-22 1530.53 1533.18 1480.15 1489.46 RTSI 2010-01-25 1491.27 1501.32 1471.56 1485.92 RTSI 2010-01-26 1485.53 1489.63 1431.92 1444.33 RTSI 2010-01-27 1444.87 1462.19 1424.88 1446.36 RTSI 2010-01-28 1448.11 1478.39 1440.5 1460.98 RTSI 2010-01-29 1458.14 1474.13 1444.1 1473.81 RTSI 2010-02-01 1473.81 1473.84 1452.08 1470.79 RTSI 2010-02-02 1470.94 1499.19 1469.17 1498.75 RTSI 2010-02-03 1498.75 1530 1497.47 1507.15 RTSI 2010-02-04 1507.59 1514.07 1459.38 1463.01 RTSI 2010-02-05 1462.25 1466.95 1394.19 1411.14 RTSI 2010-02-08 1411.51 1421.37 1372.83 1375.34 RTSI 2010-02-09 1376.42 1399.71 1374.32 1390.32 RTSI 2010-02-10 1390.29 1417.65 1380.29 1387.11 RTSI 2010-02-11 1387.11 1410.71 1384.38 1391.94 RTSI 2010-02-12 1391.94 1406.74 1355.95 1363.83 RTSI 2010-02-15 1363.83 1377.08 1362.89 1375.99 RTSI 2010-02-16 1377.17 1418.16 1374.73 1418.16 RTSI 2010-02-17 1418 1436.7 1413.85 1421.97 RTSI 2010-02-18 1421.97 1427.3 1396.85 1410.85 RTSI 2010-02-19 1410.85 1423.13 1381.55 1423.13 RTSI 2010-02-24 1423.13 1427.87 1392.85 1401.48 RTSI 2010-02-25 1401.56 1412.27 1363.96 1373.11 RTSI 2010-02-26 1373.36 1393.82 1368.73 1390.25 RTSI 2010-02-27 1389.8 1413.43 1388.29 1410.85 RTSI 2010-03-01 1408.57 1432.89 1402.9 1429.77 RTSI 2010-03-02 1427.35 1448.02 1424.46 1445.62 RTSI 2010-03-03 1445.09 1463.74 1438.05 1460.2 RTSI 2010-03-04 1460.05 1480.23 1449.5 1470.41 RTSI 2010-03-05 1468.71 1508.76 1468.39 1508.21 RTSI 2010-03-09 1508.2 1515.84 1488.01 1502.7 RTSI 2010-03-10 1502.48 1515.81 1495.91 1501.4 RTSI 2010-03-11 1501.4 1516.74 1495.14 1504.04 RTSI 2010-03-12 1503.59 1544.09 1502.07 1534.68 RTSI 2010-03-15 1534.68 1536.24 1513.07 1514.4 RTSI 2010-03-16 1514.72 1536.79 1512.64 1536.79 RTSI 2010-03-17 1536.74 1569.77 1534.36 1563.46 RTSI 2010-03-18 1563.73 1572.63 1547.41 1558.8 RTSI 2010-03-19 1560.04 1564.54 1540.74 1544.71 RTSI 2010-03-22 1546.34 1546.68 1509.56 1525.59 RTSI 2010-03-23 1527.88 1545.92 1518.29 1524.96 RTSI 2010-03-24 1526.63 1531.2 1506.17 1514.58 RTSI 2010-03-25 1513.67 1519.81 1504.6 1515.04 RTSI 2010-03-26 1515.22 1527.22 1507.36 1519.87 RTSI 2010-03-29 1522.48 1552.38 1514.6 1551.57 RTSI 2010-03-30 1551.7 1570.26 1551.51 1562.29 RTSI 2010-03-31 1562.09 1584.72 1556.02 1572.48 RTSI 2010-04-01 1572.48 1611.45 1569.6 1608.39 RTSI 2010-04-02 1608.44 1622.35 1606.24 1614.45 RTSI 2010-04-05 1614.45 1627.37 1613.02 1626.79 RTSI 2010-04-06 1626.79 1642.37 1617.95 1633.32 RTSI 2010-04-07 1633.32 1637.28 1611.13 1613.88 RTSI 2010-04-08 1613.94 1617.97 1586.57 1600.84 RTSI 2010-04-09 1600.84 1636.04 1599.63 1631.81 RTSI 2010-04-12 1631.71 1658.74 1624.52 1648.43 RTSI 2010-04-13 1648.43 1653.63 1636.32 1643.98 RTSI 2010-04-14 1643.91 1673.59 1643.55 1673.41 RTSI 2010-04-15 1673.41 1685.6 1665.18 1676.27 RTSI 2010-04-16 1676.27 1677.51 1642.45 1642.57 RTSI 2010-04-19 1642.82 1645.76 1580.34 1601.67 RTSI 2010-04-20 1601.32 1626.45 1597.81 1619.43 RTSI 2010-04-21 1619.43 1631.27 1605.77 1610.23 RTSI 2010-04-22 1610.23 1619.37 1577.88 1583.54 RTSI 2010-04-23 1583.9 1606.16 1582.66 1602.99 RTSI 2010-04-26 1604.86 1633.19 1599.93 1626.1 RTSI 2010-04-27 1626.1 1626.82 1594.28 1603.59 RTSI 2010-04-28 1603.39 1603.39 1555.24 1563.1 RTSI 2010-04-29 1563.1 1589.37 1558.02 1588.75 RTSI 2010-04-30 1587.94 1592.26 1569.07 1572.84 RTSI 2010-05-04 1572.84 1581.32 1517.62 1517.83 RTSI 2010-05-05 1517.82 1523.39 1464.65 1482.67 RTSI 2010-05-06 1482.67 1487.44 1450.47 1450.47 RTSI 2010-05-07 1450.47 1450.47 1362.47 1369.91 RTSI 2010-05-11 1371.29 1430.36 1361.31 1420.54 RTSI 2010-05-12 1420.37 1490.72 1412.86 1485.36 RTSI 2010-05-13 1485.36 1513.68 1458.84 1476.03 RTSI 2010-05-14 1475.08 1478.81 1436.06 1441.68 RTSI 2010-05-17 1441.68 1445 1392.78 1422.72 RTSI 2010-05-18 1422.91 1447.01 1408.66 1438.94 RTSI 2010-05-19 1438.94 1441 1371.74 1379.88 RTSI 2010-05-20 1379.74 1397.41 1300.91 1303.24 RTSI 2010-05-21 1303.65 1326.99 1279.19 1297.91 RTSI 2010-05-24 1297.91 1329.98 1293.21 1311.7 RTSI 2010-05-25 1314.33 1317.4 1224.73 1226.57 RTSI 2010-05-26 1227.55 1305.78 1227.4 1305.25 RTSI 2010-05-27 1304.44 1362.37 1295.43 1358.6 RTSI 2010-05-28 1358.6 1380.16 1352.35 1366.9 RTSI 2010-05-31 1366.18 1384.59 1354.71 1384.59 RTSI 2010-06-01 1384.47 1386.53 1335.34 1373.87 RTSI 2010-06-02 1373.65 1387.66 1345.67 1383.87 RTSI 2010-06-03 1383.63 1423.42 1383.63 1393.12 RTSI 2010-06-04 1390.36 1417.4 1352.29 1360.74 RTSI 2010-06-07 1359.3 1359.91 1308.75 1340.82 RTSI 2010-06-08 1336.91 1359.22 1314.11 1315.61 RTSI 2010-06-09 1315.61 1342.24 1315.61 1334.55 RTSI 2010-06-10 1334.55 1359.12 1319.79 1358.94 RTSI 2010-06-11 1358.41 1378.81 1348.53 1356.79 RTSI 2010-06-15 1356.79 1396.61 1354.19 1396.57 RTSI 2010-06-16 1395.94 1415.56 1389.35 1401.63 RTSI 2010-06-17 1401.73 1425.81 1387.13 1400.66 RTSI 2010-06-18 1400.66 1413.52 1393.06 1409.43 RTSI 2010-06-21 1410.46 1458.9 1409 1457.95 RTSI 2010-06-22 1457.95 1457.95 1423.53 1434.93 RTSI 2010-06-23 1434.78 1436.17 1413.25 1418.42 RTSI 2010-06-24 1418.42 1430.72 1400.16 1402.97 RTSI 2010-06-25 1403.11 1408.54 1382.33 1387.66 RTSI 2010-06-28 1386.58 1409.05 1379.02 1403.42 RTSI 2010-06-29 1404.04 1407.39 1349.41 1356.05 RTSI 2010-06-30 1356.4 1362.09 1333.85 1339.35 RTSI 2010-07-01 1339.48 1341.02 1288.47 1288.72 RTSI 2010-07-02 1288.72 1318.44 1285.48 1316.65 RTSI 2010-07-05 1316.12 1324.73 1311.03 1318 RTSI 2010-07-06 1317.67 1354.43 1316.06 1353.66 RTSI 2010-07-07 1353.07 1353.46 1324.09 1352.71 RTSI 2010-07-08 1352.94 1374.65 1352.03 1356.09 RTSI 2010-07-09 1356.11 1370.38 1345.19 1359.45 RTSI 2010-07-12 1359.4 1390.33 1355.66 1386.42 RTSI 2010-07-13 1385.23 1415.62 1376.63 1409.61 RTSI 2010-07-14 1409.41 1430.64 1408.41 1412.14 RTSI 2010-07-15 1412.14 1433.94 1402.63 1403.33 RTSI 2010-07-16 1403.33 1416.97 1386.47 1389.92 RTSI 2010-07-19 1389.92 1405.85 1381.46 1394.92 RTSI 2010-07-20 1395.46 1414.19 1380.57 1388.43 RTSI 2010-07-21 1388.43 1422.36 1388.43 1417.49 RTSI 2010-07-22 1417.05 1443.25 1403.12 1442.91 RTSI 2010-07-23 1443.26 1456.52 1438.04 1449.19 RTSI 2010-07-26 1449.38 1469.99 1447.67 1467.68 RTSI 2010-07-27 1468.07 1492.2 1466.89 1481.32 RTSI 2010-07-28 1481.57 1491.59 1468.42 1474.96 RTSI 2010-07-29 1474.96 1510.37 1473.7 1503.68 RTSI 2010-07-30 1503.58 1504.39 1465.95 1479.73 RTSI 2010-08-02 1479.65 1525.05 1474.43 1523.16 RTSI 2010-08-03 1523.16 1531.26 1510.83 1517.65 RTSI 2010-08-04 1517.81 1534.7 1501.93 1523.8 RTSI 2010-08-05 1523.8 1534.72 1510.43 1517.87 RTSI 2010-08-06 1517.49 1528.22 1505.27 1509.85 RTSI 2010-08-09 1509.69 1529.11 1504.93 1520.56 RTSI 2010-08-10 1520.56 1523.6 1485.76 1492.9 RTSI 2010-08-11 1492.9 1500.15 1458.19 1460.67 RTSI 2010-08-12 1460.7 1466.86 1437.85 1447.68 RTSI 2010-08-13 1447.75 1463.56 1439.91 1445.37 RTSI 2010-08-16 1445.37 1454.63 1430.25 1445.94 RTSI 2010-08-17 1445.94 1467.34 1443.8 1464.49 RTSI 2010-08-18 1464.66 1469.35 1453.89 1458.36 RTSI 2010-08-19 1458.36 1471.43 1445.72 1445.72 RTSI 2010-08-20 1446.15 1449.47 1422.54 1425.03 RTSI 2010-08-23 1424.92 1432.93 1415.37 1425.91 RTSI 2010-08-24 1423.9 1425.81 1389.18 1396.86 RTSI 2010-08-25 1399.16 1403.79 1380.09 1385.81 RTSI 2010-08-26 1386.05 1411.17 1385.54 1409.51 RTSI 2010-08-27 1409.51 1422.91 1401.34 1421.47 RTSI 2010-08-30 1421.47 1435.43 1421.09 1427.11 RTSI 2010-08-31 1427.11 1428.62 1401.22 1421.21 RTSI 2010-09-01 1421.97 1450.87 1415.33 1449.99 RTSI 2010-09-02 1449.99 1461.94 1448.23 1455.64 RTSI 2010-09-03 1455.63 1475.87 1452.77 1467.62 RTSI 2010-09-06 1467.19 1478.35 1464.67 1469.75 RTSI 2010-09-07 1469.75 1471.11 1447.54 1453.47 RTSI 2010-09-08 1453.47 1472.02 1445.36 1468.11 RTSI 2010-09-09 1469.49 1499.11 1464.79 1492 RTSI 2010-09-10 1492 1495.27 1482.49 1487.09 RTSI 2010-09-13 1487.09 1513.48 1485.25 1503.22 RTSI 2010-09-14 1503.26 1505.79 1486.62 1493.21 RTSI 2010-09-15 1493.21 1498.27 1474.28 1484.5 RTSI 2010-09-16 1484.5 1489.45 1463.49 1463.88 RTSI 2010-09-17 1463.88 1482.51 1461.26 1464.18 RTSI 2010-09-20 1464.18 1471 1458.89 1467.11 RTSI 2010-09-21 1467.11 1483.86 1467.11 1478.21 RTSI 2010-09-22 1478.21 1483.1 1464.65 1477.01 RTSI 2010-09-23 1477.02 1485.47 1466.22 1477.13 RTSI 2010-09-24 1477.13 1488.67 1468.86 1488.67 RTSI 2010-09-27 1488.52 1504.22 1486.63 1487.86 RTSI 2010-09-28 1487.86 1489.89 1472.03 1483.68 RTSI 2010-09-29 1483.68 1500.67 1483.68 1494.93 RTSI 2010-09-30 1494.77 1509.89 1491.23 1507.66 RTSI 2010-10-01 1507.28 1537.32 1502.2 1531.91 RTSI 2010-10-04 1532.03 1547.43 1528.13 1542.58 RTSI 2010-10-05 1542.38 1568.9 1537.68 1568.86 RTSI 2010-10-06 1568.86 1589.77 1567.64 1578.35 RTSI 2010-10-07 1577.55 1598.33 1576.39 1584.29 RTSI 2010-10-08 1584.29 1586.61 1555.46 1566.85 RTSI 2010-10-11 1566.35 1588.46 1566.34 1588.29 RTSI 2010-10-12 1588.28 1588.28 1560.63 1574.2 RTSI 2010-10-13 1574.2 1592.1 1574.2 1588.83 RTSI 2010-10-14 1588.83 1605.67 1581.62 1586.94 RTSI 2010-10-15 1586.94 1592.23 1578.46 1581.9 RTSI 2010-10-18 1581.9 1585.23 1564.44 1583.04 RTSI 2010-10-19 1583.04 1597.25 1566.61 1570.59 RTSI 2010-10-20 1570.41 1570.67 1545.14 1556.74 RTSI 2010-10-21 1558.2 1605.83 1557.29 1604.86 RTSI 2010-10-22 1604.84 1620.04 1592.35 1608.71 RTSI 2010-10-25 1608.71 1634.66 1606.75 1620.49 RTSI 2010-10-26 1620.22 1622.28 1602.54 1609.79 RTSI 2010-10-27 1609.94 1613.91 1583.17 1583.17 RTSI 2010-10-28 1583.17 1593.28 1581.68 1583.44 RTSI 2010-10-29 1583.17 1588.32 1572.88 1587.14 RTSI 2010-11-01 1586.64 1609.67 1585.07 1600.36 RTSI 2010-11-02 1600.36 1608.84 1597.49 1604.14 RTSI 2010-11-03 1604 1612.95 1601.68 1602.53 RTSI 2010-11-08 1603.19 1640.95 1601.15 1628.42 RTSI 2010-11-09 1629.14 1663.87 1626.2 1659.45 RTSI 2010-11-10 1659.45 1659.72 1632.98 1637.02 RTSI 2010-11-11 1637.02 1656.93 1629.37 1629.37 RTSI 2010-11-12 1629.89 1634.39 1601.81 1610.97 RTSI 2010-11-13 1610.14 1612.07 1598.54 1606.08 RTSI 2010-11-15 1606.08 1616.1 1594.16 1609.43 RTSI 2010-11-16 1609.43 1611.71 1568.04 1568.13 RTSI 2010-11-17 1568.13 1571.71 1551.67 1570.66 RTSI 2010-11-18 1570.44 1598.74 1562.05 1598.63 RTSI 2010-11-19 1598.63 1607.9 1590.59 1600.98 RTSI 2010-11-22 1600.98 1624.78 1597.25 1600.3 RTSI 2010-11-23 1599.86 1601.54 1569.19 1573.46 RTSI 2010-11-24 1573.03 1602.23 1566.98 1600.5 RTSI 2010-11-25 1600.5 1619.05 1597.72 1618.55 RTSI 2010-11-26 1618.55 1619.97 1588.15 1602.48 RTSI 2010-11-29 1602.37 1617.63 1586.22 1589.31 RTSI 2010-11-30 1589.31 1603.53 1583.47 1597.35 RTSI 2010-12-01 1597.3 1634.13 1594.24 1633.71 RTSI 2010-12-02 1633.48 1667.35 1632.74 1665.72 RTSI 2010-12-03 1665.38 1692.52 1663.43 1687.36 RTSI 2010-12-06 1687.36 1712.55 1681.6 1711.44 RTSI 2010-12-07 1711.44 1735.86 1708.59 1721.91 RTSI 2010-12-08 1721.91 1722.21 1694.3 1694.3 RTSI 2010-12-09 1694.3 1716.18 1694.01 1711.56 RTSI 2010-12-10 1711.27 1720.63 1703.49 1712.93 RTSI 2010-12-13 1712.93 1739.76 1712.93 1735.5 RTSI 2010-12-14 1735.5 1747.08 1730.73 1745.8 RTSI 2010-12-15 1745.8 1769.89 1737.02 1757.71 RTSI 2010-12-16 1757.71 1757.71 1742.15 1744.28 RTSI 2010-12-17 1744.28 1756.8 1743.87 1743.87 RTSI 2010-12-20 1743.1 1746.1 1735.6 1739.67 RTSI 2010-12-21 1739.67 1756.05 1738.09 1755.79 RTSI 2010-12-22 1755.79 1768.36 1755.22 1764.04 RTSI 2010-12-23 1763.57 1767.62 1760.03 1765.51 RTSI 2010-12-24 1765.39 1771.91 1765.02 1769.57 RTSI 2010-12-27 1769.11 1770.88 1760.27 1764.39 RTSI 2010-12-28 1763.75 1776.17 1763.37 1769.41 RTSI 2010-12-29 1769.41 1774.26 1761.6 1767.82 RTSI 2010-12-30 1767.82 1770.28 1761.16 1770.28 RTSI 2011-01-11 1770.27 1802.23 1767.8 1802.23 RTSI 2011-01-12 1802.23 1868.94 1800.24 1868.94 RTSI 2011-01-13 1868.94 1887.59 1865.91 1878.14 RTSI 2011-01-14 1879.3 1884.84 1860.28 1870.09 RTSI 2011-01-17 1870.09 1906.83 1870.09 1901.61 RTSI 2011-01-18 1901.61 1922.15 1890.16 1900.94 RTSI 2011-01-19 1900.76 1918.15 1898.59 1902.75 RTSI 2011-01-20 1902.75 1905.48 1866.44 1868.46 RTSI 2011-01-21 1868.46 1890.07 1857.49 1884.76 RTSI 2011-01-24 1884.5 1889.97 1848.87 1861.66 RTSI 2011-01-25 1861.46 1877.17 1851.69 1863.33 RTSI 2011-01-26 1863.33 1895.54 1857.01 1894.92 RTSI 2011-01-27 1894.92 1911.82 1886.76 1911.48 RTSI 2011-01-28 1911.48 1912.33 1883.81 1885.53 RTSI 2011-01-31 1884.09 1884.09 1853.62 1870.31 RTSI 2011-02-01 1870.31 1911.68 1869.86 1910.01 RTSI 2011-02-02 1910.01 1943.49 1910.01 1931.38 RTSI 2011-02-03 1931.38 1945.71 1914.47 1917.07 RTSI 2011-02-04 1917.07 1938.9 1916.78 1928.58 RTSI 2011-02-07 1928.58 1940.39 1913.83 1935.15 RTSI 2011-02-08 1935.15 1947.08 1908.77 1910.5 RTSI 2011-02-09 1910.5 1919.67 1888.46 1900.28 RTSI 2011-02-10 1900.28 1901.37 1846.92 1846.92 RTSI 2011-02-11 1846.92 1885.47 1845.49 1881.9 RTSI 2011-02-14 1881.9 1905.66 1874.62 1879.56 RTSI 2011-02-15 1879.56 1891.7 1863.95 1865.99 RTSI 2011-02-16 1865.99 1880.33 1860.42 1877.44 RTSI 2011-02-17 1877.44 1893.33 1871.49 1871.59 RTSI 2011-02-18 1869.06 1878.2 1857.53 1868.4 RTSI 2011-02-21 1868.4 1894.43 1862.38 1889.33 RTSI 2011-02-22 1889.33 1898.67 1856.98 1874.76 RTSI 2011-02-24 1874.76 1908.38 1863.13 1901.14 RTSI 2011-02-25 1901.14 1932.82 1898.78 1932.82 RTSI 2011-02-28 1932.82 1972.5 1929.49 1969.91 RTSI 2011-03-01 1971.46 1990 1957.64 1962.66 RTSI 2011-03-02 1968.03 1992.25 1953.26 1991.29 RTSI 2011-03-03 1991.29 2029.27 1989.59 2017.82 RTSI 2011-03-04 2017.82 2025.91 2004.8 2012.68 RTSI 2011-03-05 2012.68 2026.25 2009.23 2025.17 RTSI 2011-03-09 2028.02 2032.58 2002.14 2012.22 RTSI 2011-03-10 2012.22 2012.62 1947.36 1949.35 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 RTSI 2014-01-06 1442.73 1443.85 1387.23 1388.28 RTSI 2014-01-08 1388.28 1399.19 1387.86 1390.35 RTSI 2014-01-09 1390.35 1398.48 1387.48 1388.86 RTSI 2014-01-10 1388.86 1397.21 1378.7 1395.91 RTSI 2014-01-13 1395.91 1410.62 1395.29 1401.82 RTSI 2014-01-14 1401.82 1401.82 1374.74 1388.69 RTSI 2014-01-15 1388.69 1402.14 1388.4 1401.78 RTSI 2014-01-16 1401.78 1406.9 1394.24 1397.23 RTSI 2014-01-17 1397.23 1409.17 1389.59 1395.79 RTSI 2014-01-20 1395.79 1399.56 1389.49 1394.49 RTSI 2014-01-21 1394.49 1402.33 1391.59 1395.87 RTSI 2014-01-22 1395.87 1398.32 1385.05 1391.75 RTSI 2014-01-23 1391.75 1397.68 1381.45 1381.59 RTSI 2014-01-24 1381.59 1389.69 1357.33 1364.11 RTSI 2014-01-27 1364.11 1365.38 1334.54 1346.51 RTSI 2014-01-28 1346.51 1354.04 1330.89 1332.51 RTSI 2014-01-29 1332.51 1356.1 1304.23 1308 RTSI 2014-01-30 1308 1322.09 1286.66 1320.9 RTSI 2014-01-31 1320.9 1323.67 1294.34 1301.02 RTSI 2014-02-03 1301.02 1309.36 1292.77 1293.2 RTSI 2014-02-04 1293.2 1293.56 1265.71 1291.82 RTSI 2014-02-05 1291.82 1322.15 1288.95 1317.5 RTSI 2014-02-06 1317.5 1332.05 1314.12 1330.28 RTSI 2014-02-07 1330.28 1349 1330.28 1341.49 RTSI 2014-02-10 1341.49 1346.65 1335.75 1336.02 RTSI 2014-02-11 1336.02 1350.61 1333.36 1341.85 RTSI 2014-02-12 1341.85 1357.57 1341.12 1353.17 RTSI 2014-02-13 1353.17 1354.6 1319.02 1321.61 RTSI 2014-02-14 1321.61 1347.19 1321.37 1343.2 RTSI 2014-02-17 1343.2 1359.58 1338.95 1347.41 RTSI 2014-02-18 1347.76 1354.31 1341.15 1343.62 RTSI 2014-02-19 1342.46 1342.46 1302.58 1306 RTSI 2014-02-20 1300.41 1304.98 1291.61 1303.15 RTSI 2014-02-21 1305.88 1318.1 1304.15 1315.54 RTSI 2014-02-24 1315.56 1324.44 1311.23 1318.98 RTSI 2014-02-25 1322.64 1325.14 1301.07 1306.37 RTSI 2014-02-26 1306.9 1307.89 1281.03 1286.07 RTSI 2014-02-27 1285.83 1290.43 1244.38 1260.95 RTSI 2014-02-28 1262.91 1268.38 1243.96 1267.27 RTSI 2014-03-03 1239.77 1239.77 1087.46 1115.06 RTSI 2014-03-04 1121.68 1191.05 1121.68 1184.22 RTSI 2014-03-05 1188.19 1190.59 1158.4 1182.05 RTSI 2014-03-06 1182.74 1194.94 1129.87 1164.63 RTSI 2014-03-07 1163.07 1179.2 1148.71 1158.87 RTSI 2014-03-11 1153.57 1155.97 1129.04 1132.05 RTSI 2014-03-12 1126.91 1126.91 1098.21 1100.14 RTSI 2014-03-13 1104.49 1111.19 1077.89 1077.89 RTSI 2014-03-14 1064.19 1065.25 1016.01 1062.47 RTSI 2014-03-17 1070.41 1119.24 1063.93 1114.66 RTSI 2014-03-18 1121.6 1164.38 1100.56 1161.26 RTSI 2014-03-19 1160.78 1177.77 1146.5 1155.81 RTSI 2014-03-20 1142.8 1157.19 1136.59 1150.82 RTSI 2014-03-21 1127.52 1136.98 1098.55 1136.21 RTSI 2014-03-24 1135.11 1161.91 1131.46 1131.6 RTSI 2014-03-25 1135.07 1178.29 1127.72 1170.2 RTSI 2014-03-26 1176.45 1208.04 1176.45 1198.89 RTSI 2014-03-27 1193.48 1196.52 1167.7 1179.47 RTSI 2014-03-28 1180.51 1192.84 1172.58 1186.28 RTSI 2014-03-31 1187.6 1226.1 1184.82 1226.1 RTSI 2014-04-01 1227.13 1241.9 1219.49 1235.74 RTSI 2014-04-02 1236.5 1239.69 1211.85 1222.47 RTSI 2014-04-03 1222.93 1227.78 1205.52 1210.71 RTSI 2014-04-04 1213.09 1240.29 1207.8 1233.93 RTSI 2014-04-07 1225.49 1225.49 1176.67 1193.78 RTSI 2014-04-08 1194.48 1199.84 1180.89 1195.71 RTSI 2014-04-09 1195.8 1198.55 1179.28 1190.13 RTSI 2014-04-10 1196.25 1213.46 1193.65 1213.46 RTSI 2014-04-11 1199.5 1212.55 1189.61 1204.07 RTSI 2014-04-14 1200.22 1200.22 1170.06 1179.97 RTSI 2014-04-15 1175.54 1181.02 1141.37 1142.96 RTSI 2014-04-16 1146.26 1157.91 1134.78 1154.31 RTSI 2014-04-17 1157.59 1173.64 1154.48 1172.62 RTSI 2014-04-18 1194.11 1207.47 1194.11 1200.22 RTSI 2014-04-21 1200.44 1200.93 1184.94 1187.94 RTSI 2014-04-22 1186.1 1186.55 1169.16 1178.81 RTSI 2014-04-23 1178.02 1179.02 1168.09 1171.99 RTSI 2014-04-24 1174.52 1177.41 1135.5 1145.66 RTSI 2014-04-25 1140.62 1140.62 1117.45 1119.37 RTSI 2014-04-28 1114.95 1142.7 1100.85 1139.29 RTSI 2014-04-29 1149.48 1167.9 1148.79 1153.36 RTSI 2014-04-30 1153.87 1156.18 1142.44 1155.7 RTSI 2014-05-02 1151.7 1151.7 1139.59 1148.96 RTSI 2014-05-05 1144.18 1148.63 1134.31 1143.44 RTSI 2014-05-06 1144.86 1174.98 1144.86 1172.91 RTSI 2014-05-07 1169.58 1241.38 1167.55 1227.75 RTSI 2014-05-08 1230 1246.5 1215.35 1232.78 RTSI 2014-05-12 1233.72 1241.43 1221.89 1234.31 RTSI 2014-05-13 1234.89 1262.06 1233.76 1254.29 RTSI 2014-05-14 1254.24 1261.01 1250.08 1261.01 RTSI 2014-05-15 1262.4 1271.33 1252 1253 RTSI 2014-05-16 1250.06 1262.01 1243.33 1262.01 RTSI 2014-05-19 1262.65 1294.09 1262.12 1289.98 RTSI 2014-05-20 1291.52 1301.38 1279.37 1298.64 RTSI 2014-05-21 1298.99 1318.73 1292.3 1317.09 RTSI 2014-05-22 1322.17 1326.33 1304.45 1312.97 RTSI 2014-05-23 1311.57 1331.68 1305.72 1326.58 RTSI 2014-05-26 1328.43 1344.53 1326.63 1335.73 RTSI 2014-05-27 1335.11 1335.11 1290.48 1297.5 RTSI 2014-05-28 1297.94 1304.4 1285.62 1300.46 RTSI 2014-05-29 1301.89 1319.01 1297.27 1314.71 RTSI 2014-05-30 1315.41 1318.4 1295.75 1295.75 RTSI 2014-06-02 1297.61 1330.13 1297.61 1322.52 RTSI 2014-06-03 1318.05 1324.03 1303.1 1324.03 RTSI 2014-06-04 1321.1 1327.84 1311.31 1324.87 RTSI 2014-06-05 1326.28 1340.72 1325.86 1333.86 RTSI 2014-06-06 1337.26 1359.5 1324.06 1359.1 RTSI 2014-06-09 1359.1 1375.08 1359.1 1361.65 RTSI 2014-06-10 1363.31 1368.84 1351.68 1368.84 RTSI 2014-06-11 1367.25 1374.94 1363.6 1374.94 RTSI 2014-06-16 1356.75 1365.76 1335.5 1357.8 RTSI 2014-06-17 1357.67 1359.56 1338.76 1343.5 RTSI 2014-06-18 1344.82 1367.26 1342.88 1362.99 RTSI 2014-06-19 1372.98 1388.47 1370.53 1371.55 RTSI 2014-06-20 1368.13 1370.84 1355.43 1358.73 RTSI 2014-06-23 1361.28 1377.73 1357.46 1369.1 RTSI 2014-06-24 1373.57 1421.07 1373.57 1421.07 RTSI 2014-06-25 1412.76 1412.76 1380.91 1383.02 RTSI 2014-06-26 1385.31 1390.65 1369.11 1377.41 RTSI 2014-06-27 1378.96 1387.64 1372.28 1379.75 RTSI 2014-06-30 1379.94 1380.57 1354.28 1366.08 RTSI 2014-07-01 1361.47 1363.42 1344.91 1362.1 RTSI 2014-07-02 1361.53 1390.47 1360.48 1390.47 RTSI 2014-07-03 1391.47 1401.4 1384.72 1390.72 RTSI 2014-07-04 1389.7 1391.84 1356.95 1360.48 RTSI 2014-07-07 1359 1389.43 1353.4 1385.24 RTSI 2014-07-08 1383.4 1408.78 1383.19 1393.59 RTSI 2014-07-09 1391.66 1404.33 1382.2 1403.72 RTSI 2014-07-10 1408.89 1417.41 1366.58 1383.7 RTSI 2014-07-11 1384.09 1389.67 1373.49 1383.18 RTSI 2014-07-14 1379.34 1380.21 1360.53 1361.89 RTSI 2014-07-15 1358.05 1366.11 1349.54 1352.15 RTSI 2014-07-16 1342.78 1358.89 1335.41 1350.52 RTSI 2014-07-17 1336.93 1336.93 1286.24 1299.03 RTSI 2014-07-18 1278.39 1280.14 1262.27 1276.28 RTSI 2014-07-21 1277.51 1277.51 1239.08 1239.13 RTSI 2014-07-22 1244.64 1276.64 1244.64 1266.88 RTSI 2014-07-23 1268.31 1285.5 1261.73 1272.02 RTSI 2014-07-24 1269.11 1270.33 1250.58 1266.72 RTSI 2014-07-25 1264.35 1264.35 1243.04 1246.25 RTSI 2014-07-28 1242.71 1242.71 1206.34 1208.83 RTSI 2014-07-29 1208.66 1219.14 1198.76 1207.29 RTSI 2014-07-30 1202.22 1240.52 1198.37 1222.4 RTSI 2014-07-31 1223.6 1244.27 1217.58 1219.36 RTSI 2014-08-01 1215.63 1216.68 1196.15 1212.74 RTSI 2014-08-04 1213.8 1224.77 1202.01 1212.21 RTSI 2014-08-05 1213.28 1217.57 1189.43 1191.37 RTSI 2014-08-06 1189.72 1189.72 1159.12 1160.86 RTSI 2014-08-07 1158.06 1162.48 1134.04 1157.97 RTSI 2014-08-08 1156.95 1182.67 1147.04 1170.6 RTSI 2014-08-11 1181.7 1208.67 1181.7 1203.67 RTSI 2014-08-12 1203.82 1209.77 1192.19 1198.72 RTSI 2014-08-13 1198.58 1225.06 1194.72 1220.8 RTSI 2014-08-14 1221.23 1238.85 1216.29 1231.94 RTSI 2014-08-15 1231.42 1249.77 1223.64 1232.34 RTSI 2014-08-18 1233.54 1249.11 1232.89 1243.56 RTSI 2014-08-19 1244.83 1256.8 1244.83 1251.69 RTSI 2014-08-20 1251.23 1257.41 1244.99 1257.41 RTSI 2014-08-21 1256.76 1275.6 1253.93 1275.6 RTSI 2014-08-22 1275.73 1280.08 1246.45 1260.07 RTSI 2014-08-25 1260.49 1270.16 1259.77 1267.42 RTSI 2014-08-26 1267.87 1273.64 1257.14 1259.47 RTSI 2014-08-27 1262.88 1271.96 1259.19 1260.72 RTSI 2014-08-28 1259.75 1260.41 1211 1219.49 RTSI 2014-08-29 1218.15 1219.32 1190.23 1190.23 RTSI 2014-09-01 1192.82 1197.81 1173.29 1177.66 RTSI 2014-09-02 1177.93 1182.44 1167.15 1177.93 RTSI 2014-09-03 1179.45 1244.17 1179.33 1239.23 RTSI 2014-09-04 1241.01 1247.91 1226.9 1241.51 RTSI 2014-09-05 1237.33 1270.53 1232.91 1257.26 RTSI 2014-09-08 1254.74 1255.91 1239.57 1245.53 RTSI 2014-09-09 1246.51 1257.13 1243.77 1246.64 RTSI 2014-09-10 1243.64 1246.48 1235.16 1239.09 RTSI 2014-09-11 1242.7 1247.94 1215.12 1217.88 RTSI 2014-09-12 1217.71 1225.63 1203.79 1213.27 RTSI 2014-09-15 1212.35 1215.85 1188.09 1194.73 RTSI 2014-09-16 1195.32 1207.15 1180.13 1202 RTSI 2014-09-17 1199.65 1205.96 1181.28 1190.1 RTSI 2014-09-18 1189.83 1197.17 1184.03 1187.24 RTSI 2014-09-19 1188.64 1191.95 1165.59 1170.25 RTSI 2014-09-22 1168.37 1172.16 1151.16 1151.16 RTSI 2014-09-23 1152.78 1169.81 1152.78 1167.25 RTSI 2014-09-24 1168.03 1191.6 1168.03 1189.23 RTSI 2014-09-25 1191.45 1196.05 1175.17 1175.59 RTSI 2014-09-26 1171.83 1171.83 1149.95 1156.15 RTSI 2014-09-29 1159.06 1162.77 1124.69 1126.21 RTSI 2014-09-30 1127.95 1140.74 1121.28 1123.72 RTSI 2014-10-01 1122.39 1135.82 1113.42 1113.42 RTSI 2014-10-02 1111.62 1117.74 1092.84 1095.11 RTSI 2014-10-03 1093.23 1104.22 1088.48 1092.12 RTSI 2014-10-06 1096.3 1124.51 1096.3 1120.2 RTSI 2014-10-07 1120.43 1127.78 1106.07 1106.8 RTSI 2014-10-08 1102.63 1102.63 1082.59 1082.59 RTSI 2014-10-09 1092.15 1111.6 1084.35 1088.8 RTSI 2014-10-10 1081.44 1081.44 1060.29 1064.29 RTSI 2014-10-13 1061.45 1086.33 1060.19 1076.58 RTSI 2014-10-14 1077.48 1088.92 1071.99 1075.45 RTSI 2014-10-15 1072.87 1076.03 1057.33 1067.05 RTSI 2014-10-16 1068.09 1077.29 1037.44 1045.23 RTSI 2014-10-17 1051.98 1076.05 1048.95 1072.94 RTSI 2014-10-20 1075.36 1079.78 1050.85 1056.71 RTSI 2014-10-21 1054.47 1068.8 1044.41 1063.86 RTSI 2014-10-22 1066.23 1072.21 1047.19 1047.47 RTSI 2014-10-23 1045.3 1045.3 1025.22 1035.91 RTSI 2014-10-24 1035.32 1038.34 1023.78 1036.68 RTSI 2014-10-27 1041.15 1054.81 1030.81 1039.5 RTSI 2014-10-28 1039.76 1055.69 1035.69 1049.58 RTSI 2014-10-29 1052.19 1059.62 1040.99 1059.62 RTSI 2014-10-30 1056.83 1098.68 1040.95 1098.68 RTSI 2014-10-31 1103.93 1112.71 1078.47 1091.44 RTSI 2014-11-03 1085.29 1086.9 1073.3 1078.33 RTSI 2014-11-05 1071.95 1071.95 1035.86 1054.45 RTSI 2014-11-06 1050.74 1054.28 1007.64 1017.28 RTSI 2014-11-07 1011.94 1028.2 978.62 1007.68 RTSI 2014-11-10 1011.45 1054.4 1011.45 1045.51 RTSI 2014-11-11 1042.05 1047.65 1022.61 1028.95 RTSI 2014-11-12 1030.97 1045.21 1024.27 1045.09 RTSI 2014-11-13 1042.13 1045 1011.58 1012.16 RTSI 2014-11-14 1042.13 1045 1011.58 1012.16 RTSI 2014-11-17 1001.01 1007.73 996.9 1004.13 RTSI 2014-11-18 1007 1027.98 1003.97 1020.77 RTSI 2014-11-19 1020.36 1025.05 1014.61 1021.17 RTSI 2014-11-20 1021.2 1041.2 1021.05 1040.36 RTSI 2014-11-21 1043.3 1063.03 1041.19 1058.8 RTSI 2014-11-24 1060 1085.16 1058.59 1076.16 RTSI 2014-11-25 1073.95 1074.24 1051.29 1054.38 RTSI 2014-11-26 1045.49 1045.49 1022.31 1027.61 RTSI 2014-11-27 1024.82 1038.79 1000.32 1006.43 RTSI 2014-11-28 997.17 997.17 965.72 974.27 RTSI 2014-12-01 963.61 967.08 925.9 958.33 RTSI 2014-12-02 964.26 981.99 923.49 925.43 RTSI 2014-12-03 925.82 953.82 914.08 948.58 RTSI 2014-12-04 948.88 969.03 918.65 918.65 RTSI 2014-12-05 917.87 939.97 893.33 908.75 RTSI 2014-12-08 912.52 922.58 870.2 870.37 RTSI 2014-12-09 867.82 867.82 846.83 857.51 RTSI 2014-12-10 861.72 879.5 852.78 855.05 RTSI 2014-12-11 855.53 860.5 817.42 824.01 RTSI 2014-12-12 814.16 817.46 784.53 799.18 RTSI 2014-12-15 792.2 802.03 718.32 718.32 RTSI 2014-12-16 710.29 752.32 578.21 629.15 RTSI 2014-12-17 667.09 744.49 623.88 718.26 RTSI 2014-12-18 739.45 786.01 732.78 764.93 RTSI 2014-12-19 753.51 768.06 739.11 768.06 RTSI 2014-12-22 779.21 847.74 779.21 811.03 RTSI 2014-12-23 811.85 849.89 782.26 794.99 RTSI 2014-12-24 800.4 817.83 792.75 814.97 RTSI 2014-12-25 820.38 849.82 817.6 844.09 RTSI 2014-12-26 845.96 864.71 821.61 828.57 RTSI 2014-12-29 827.48 827.48 782.27 795.09 RTSI 2014-12-30 774.43 795.84 756.96 790.71 RTSI 2015-01-05 785.8 789.09 744.23 761.3 RTSI 2015-01-06 755.03 755.03 723.21 746.48 RTSI 2015-01-08 746.09 822.32 744.77 812.02 RTSI 2015-01-09 810.07 820.15 765.94 782.62 RTSI 2015-01-12 776.45 778.97 748.92 756.63 RTSI 2015-01-13 755.23 758.15 724.64 737.88 RTSI 2015-01-14 738.15 744.39 723.98 743.06 RTSI 2015-01-15 756.45 776.27 751.93 762.39 RTSI 2015-01-16 754.78 770.68 747.84 769.8 RTSI 2015-01-19 769.31 797.97 763.65 766.57 RTSI 2015-01-20 765.46 773.15 750.85 756.27 RTSI 2015-01-21 760.96 784.15 752.89 782.13 RTSI 2015-01-22 782.68 821.34 778.57 817.14 RTSI 2015-01-23 821.41 845.65 817.06 820.99 RTSI 2015-01-26 815.99 815.99 777.21 781.31 RTSI 2015-01-27 756.36 785.25 743.39 783.53 RTSI 2015-01-28 790.52 803.54 762.88 765.37 RTSI 2015-01-29 762.85 769.31 747.45 747.45 RTSI 2015-01-30 751.79 764.59 720.31 737.35 RTSI 2015-02-02 754.84 760.07 725.17 745.82 RTSI 2015-02-03 752.72 787.82 752.72 786.69 RTSI 2015-02-04 797.84 809.96 766.18 770.63 RTSI 2015-02-05 765.11 807.65 753.37 804.5 RTSI 2015-02-06 805.36 832.66 804.36 826.4 RTSI 2015-02-09 827.14 882.93 825.07 840.48 RTSI 2015-02-10 836.56 854.64 821.08 825.89 RTSI 2015-02-11 845.02 854.57 832.03 832.33 RTSI 2015-02-12 853.08 884.41 821.76 861.93 RTSI 2015-02-13 876.95 914.21 876.95 914.05 RTSI 2015-02-16 912.76 924.06 895.59 897.35 RTSI 2015-02-17 897.45 933.44 891.36 894.61 RTSI 2015-02-18 906.39 937.07 906.39 929.35 RTSI 2015-02-19 927.15 927.2 888.15 906.51 RTSI 2015-02-20 912.93 923.61 902.02 910.42 RTSI 2015-02-24 897.12 898.04 869.91 888.69 RTSI 2015-02-25 888.26 892.06 875.69 883.88 RTSI 2015-02-26 897.59 921.78 897.59 911.98 RTSI 2015-02-27 905.06 912.25 885.11 896.63 RTSI 2015-03-02 901.62 907.21 892.23 903.56 RTSI 2015-03-03 899 925.73 894.09 917.05 RTSI 2015-03-04 918.29 924.86 888.27 889.68 RTSI 2015-03-05 896.38 920.44 889.83 912.38 RTSI 2015-03-06 913.12 933.65 903.45 903.45 RTSI 2015-03-10 896.13 896.73 845.36 845.36 RTSI 2015-03-11 842.6 859.26 835.7 847.98 RTSI 2015-03-12 855.74 871.1 855.74 859.26 RTSI 2015-03-13 856.8 858.65 830.99 833.57 RTSI 2015-03-16 825.13 830.86 811.41 812.88 RTSI 2015-03-17 816.12 831.48 816.12 822.76 RTSI 2015-03-18 826.54 845.96 826.54 841.05 RTSI 2015-03-19 866.28 874.26 843.4 847.99 RTSI 2015-03-20 845.57 868.32 839.26 862.14 RTSI 2015-03-23 868.56 871.87 853.92 859.14 RTSI 2015-03-24 859.34 882.98 851.88 880.28 RTSI 2015-03-25 882.91 897.01 877.37 882.07 RTSI 2015-03-26 889.66 911.35 867.39 868.62 RTSI 2015-03-27 870.2 871.81 856.44 856.44 RTSI 2015-03-30 855.84 880.5 851.17 878.94 RTSI 2015-03-31 881.12 888.44 871.33 880.42 RTSI 2015-04-01 878.56 910.41 872.03 910.41 RTSI 2015-04-02 908.83 935.28 908.16 933.58 RTSI 2015-04-03 934.88 943.39 925.79 930.12 RTSI 2015-04-06 934.3 971.08 934.3 971.08 RTSI 2015-04-07 967.5 975.32 955.06 971.24 RTSI 2015-04-08 969.44 991.06 968.1 988.3 RTSI 2015-04-09 987.16 1008.4 985.53 1003.42 RTSI 2015-04-10 1008.16 1034.36 988.01 999.38 RTSI 2015-04-13 984.71 1018.52 980.24 1004.62 RTSI 2015-04-14 1011.08 1017.64 996.55 1015.51 RTSI 2015-04-15 1017.61 1053.31 1017.61 1052.33 RTSI 2015-04-16 1060.6 1066.68 1043.05 1061.6 RTSI 2015-04-17 1065.37 1067.85 998.96 998.96 RTSI 2015-04-20 1004.97 1025.1 982.55 995.7 RTSI 2015-04-21 995.24 1007.69 986.98 1007.69 RTSI 2015-04-22 1004.8 1007.32 992.5 1004 RTSI 2015-04-23 1009.19 1033.33 995.55 1028.47 RTSI 2015-04-24 1030.09 1054.21 1025.07 1037.52 RTSI 2015-04-27 1041.08 1046.99 1020.03 1022.78 RTSI 2015-04-28 1016.94 1030.83 1004.13 1029.71 RTSI 2015-04-29 1027.74 1038.73 1019.29 1031.78 RTSI 2015-04-30 1031.98 1036.42 1016.88 1029.31 RTSI 2015-05-05 1033.07 1073.6 1023.57 1072.93 RTSI 2015-05-06 1074.19 1087.47 1063.53 1066.19 RTSI 2015-05-07 1059.42 1067.21 1045.58 1060.73 RTSI 2015-05-08 1058.37 1059.73 1041.58 1059.52 RTSI 2015-05-12 1058.21 1070.19 1049.77 1070.19 RTSI 2015-05-13 1072.6 1092.52 1072.6 1082.21 RTSI 2015-05-14 1077.56 1077.56 1052.09 1054.9 RTSI 2015-05-15 1057.24 1075.42 1056.18 1074.73 RTSI 2015-05-18 1075.16 1089.51 1074.41 1075.47 RTSI 2015-05-19 1076.33 1080.27 1045.99 1057.6 RTSI 2015-05-20 1056.41 1056.8 1027.17 1031.97 RTSI 2015-05-21 1035.14 1051.76 1030.32 1047.47 RTSI 2015-05-22 1044.73 1052.89 1041.43 1051.21 RTSI 2015-05-25 1050.32 1053.94 1034.72 1041.58 RTSI 2015-05-26 1044.84 1046.49 1023.61 1025.16 RTSI 2015-05-27 1022.71 1026.38 1000.41 1012.21 RTSI 2015-05-28 1008.39 1011.69 989.53 990.87 RTSI 2015-05-29 992.51 1009.21 968.81 968.81 RTSI 2015-06-01 975.6 979.34 953.88 953.88 RTSI 2015-06-02 953.25 978.67 950.86 973.45 RTSI 2015-06-03 977.89 983.01 943.2 947.28 RTSI 2015-06-04 946.83 948.53 918.83 922.63 RTSI 2015-06-05 916.76 930.92 904.76 922.67 RTSI 2015-06-08 924.33 940.31 918.68 923.23 RTSI 2015-06-09 926.35 943.84 919.89 943.54 RTSI 2015-06-10 944.41 968.44 944.41 958.97 RTSI 2015-06-11 958.31 959.96 942.36 950.38 RTSI 2015-06-15 947.1 958.93 932.02 957.38 RTSI 2015-06-16 957.7 978.29 957.7 978.29 RTSI 2015-06-17 978.16 979.86 966.55 966.55 RTSI 2015-06-18 973.13 989.87 973.13 981.82 RTSI 2015-06-19 980.37 980.54 960.77 966.9 RTSI 2015-06-22 969.98 988.4 969.98 978.85 RTSI 2015-06-23 978.46 979.74 957.31 964.32 RTSI 2015-06-24 966.98 974.63 949.42 951.45 RTSI 2015-06-25 951.77 956.86 941.32 941.32 RTSI 2015-06-26 940.14 944.23 933.75 943.01 RTSI 2015-06-29 938.73 938.73 921.74 928.03 RTSI 2015-06-30 926.48 939.93 916.06 939.93 RTSI 2015-07-01 940.68 945.04 927.59 930.66 RTSI 2015-07-02 927.77 936.16 923.54 932.04 RTSI 2015-07-03 931.7 932.78 918.45 919.61 RTSI 2015-07-06 914.15 914.15 899.04 902.88 RTSI 2015-07-07 899.84 899.84 878.38 885.78 RTSI 2015-07-08 890.7 894.88 868.02 875.67 RTSI 2015-07-09 876.3 896.28 876.24 889.76 RTSI 2015-07-10 890.95 906.53 890.95 905.2 RTSI 2015-07-13 903.11 915.47 897.98 915.47 RTSI 2015-07-14 914.48 919.79 899.09 919.79 RTSI 2015-07-15 909.71 914.91 904.12 909.45 RTSI 2015-07-16 907.8 920.01 905.7 919.81 RTSI 2015-07-17 916.54 919.93 908.46 912.44 RTSI 2015-07-20 912.88 915.85 894.74 900.65 RTSI 2015-07-21 899.51 909.41 893.93 905.33 RTSI 2015-07-22 904.55 904.55 893.28 901.76 RTSI 2015-07-23 896.04 896.64 883.63 884.47 RTSI 2015-07-24 882 882 856.19 859.12 RTSI 2015-07-27 859.23 860.42 833.1 840.37 RTSI 2015-07-28 838.32 845.46 826.44 839.25 RTSI 2015-07-29 843 867.74 841.84 865.84 RTSI 2015-07-30 868.19 875.1 856.86 867.74 RTSI 2015-07-31 863.84 863.84 841.42 858.82 RTSI 2015-08-03 852.81 852.81 828.55 834.89 RTSI 2015-08-04 828.77 843.72 823.93 837.43 RTSI 2015-08-05 838.06 851.6 833.91 843.9 RTSI 2015-08-06 839.76 840.25 818.97 820.43 RTSI 2015-08-07 824.62 835.13 822.95 832.47 RTSI 2015-08-10 832.55 848.08 817.63 848.08 RTSI 2015-08-11 850.15 859.82 829.08 830.33 RTSI 2015-08-12 829.99 832.18 813.39 831.57 RTSI 2015-08-13 833.88 843.25 819.24 828.93 RTSI 2015-08-14 828.31 838.21 824.32 835.17 RTSI 2015-08-17 831.5 831.5 816.49 825.12 RTSI 2015-08-18 824.17 824.17 807.71 809.64 RTSI 2015-08-19 809.08 817.88 791.58 794.19 RTSI 2015-08-20 791.79 795.51 782.06 795.51 RTSI 2015-08-21 788.56 788.56 762.38 762.38 RTSI 2015-08-24 747.97 747.97 708.25 724.73 RTSI 2015-08-25 727.69 771.22 727.69 758.46 RTSI 2015-08-26 756.32 759.35 741.47 754.61 RTSI 2015-08-27 762.39 808.4 762.39 804.86 RTSI 2015-08-28 809.63 832.23 793.34 829.95 RTSI 2015-08-31 826.99 833.6 800.44 833.6 RTSI 2015-09-01 844.6 845.52 801.27 805.06 RTSI 2015-09-02 799.67 811.07 784.68 789.39 RTSI 2015-09-03 796.51 815.71 791.9 805.23 RTSI 2015-09-04 801.14 801.14 787.83 793.65 RTSI 2015-09-07 787.12 788.61 775.06 776.17 RTSI 2015-09-08 777.5 797.54 777.5 793.99 RTSI 2015-09-09 797.38 808.42 796.47 796.69 RTSI 2015-09-10 789.47 801.57 785.85 800.49 RTSI 2015-09-11 800.49 801.91 791.71 799.1 RTSI 2015-09-14 797.63 811.99 796.81 808.61 RTSI 2015-09-15 807.34 813.65 805.28 807.52 RTSI 2015-09-16 811.42 840.08 811.42 837.39 RTSI 2015-09-17 836.45 837.82 823.13 823.13 RTSI 2015-09-18 828.77 835.07 812.02 816.56 RTSI 2015-09-21 814.53 821.38 807.1 808.78 RTSI 2015-09-22 810.77 812.09 783.6 789.56 RTSI 2015-09-23 792.2 796.73 781.88 782.07 RTSI 2015-09-24 779.73 779.73 762.12 769.38 RTSI 2015-09-25 771.56 791.29 771.56 788.55 RTSI 2015-09-28 788.77 791.44 774.23 775.73 RTSI 2015-09-29 769.31 785.7 763.55 784.11 RTSI 2015-09-30 784.14 797.3 783.48 789.73 RTSI 2015-10-01 791.88 798.98 777.58 781.65 RTSI 2015-10-02 781.43 781.86 759.99 764.93 RTSI 2015-10-05 769.9 806.43 769.9 805.12 RTSI 2015-10-06 804.65 826.65 796.58 826.65 RTSI 2015-10-07 831.17 852.44 831.17 844.12 RTSI 2015-10-08 841.97 859.27 837.96 856.44 RTSI 2015-10-09 865.67 890.38 865.67 885.96 RTSI 2015-10-12 883.32 895.12 871.55 876.42 RTSI 2015-10-13 866.35 867.56 851.61 866.52 RTSI 2015-10-14 858.61 868.73 848.92 863.31 RTSI 2015-10-15 867.08 885.94 867.08 876.23 RTSI 2015-10-16 885.56 897.75 876.07 881.19 RTSI 2015-10-19 881.59 885.73 861.23 868.72 RTSI 2015-10-20 868.4 879.46 861.31 875.55 RTSI 2015-10-21 873.32 873.32 851.98 856.88 RTSI 2015-10-22 855.32 867.07 853.78 860.75 RTSI 2015-10-23 863.6 883.31 863.6 872.86 RTSI 2015-10-26 873.36 876.93 851.03 858.01 RTSI 2015-10-27 856.04 856.04 826.53 839.26 RTSI 2015-10-28 837.38 857.02 824.83 854.74 RTSI 2015-10-29 852.66 852.66 834.53 839.57 RTSI 2015-10-30 837.79 847.4 831.2 845.54 RTSI 2015-11-02 843.79 854.29 838.9 853.77 RTSI 2015-11-03 856.05 887.63 854.87 886.36 RTSI 2015-11-05 889.16 890.51 875.14 877.26 RTSI 2015-11-06 878.12 879.19 850.41 854.34 RTSI 2015-11-09 856.4 863.23 849.73 855.26 RTSI 2015-11-10 853.02 859.6 846.98 854.08 RTSI 2015-11-11 852.72 858.62 842.85 845.72 RTSI 2015-11-12 839.87 842.7 826.34 831.95 RTSI 2015-11-13 824.54 826.33 812.56 814.93 RTSI 2015-11-16 815.25 837.52 814.73 824.17 RTSI 2015-11-17 834.47 864.83 834.47 862.44 RTSI 2015-11-18 864.05 884.05 864.05 876.56 RTSI 2015-11-19 885.43 896.8 873.73 883.82 RTSI 2015-11-20 881.76 893.38 872.04 888.36 RTSI 2015-11-23 887.08 902.91 871.71 897.56 RTSI 2015-11-24 894.46 901.22 856.02 867.54 RTSI 2015-11-25 870.82 881.63 868.05 878.89 RTSI 2015-11-26 881.46 889.54 867.83 874.66 RTSI 2015-11-27 873.67 873.67 851.29 856.3 RTSI 2015-11-30 851.78 857.08 841 847.1 RTSI 2015-12-01 845.86 850.37 833.9 839.14 RTSI 2015-12-02 839.64 847.88 826.81 833.94 RTSI 2015-12-03 827.59 834.15 819.09 826.96 RTSI 2015-12-04 831.48 839.53 804.99 811.72 RTSI 2015-12-07 812.37 813.66 791.21 793.36 RTSI 2015-12-08 789.42 791.95 772.76 777.15 RTSI 2015-12-09 780.26 795.88 780.26 792.41 RTSI 2015-12-10 787.99 799.3 783.54 792.78 RTSI 2015-12-11 789.83 789.83 771.16 777.17 RTSI 2015-12-14 768.97 772.09 752.86 761.08 RTSI 2015-12-15 764.43 786.97 762.63 783.65 RTSI 2015-12-16 785.25 790.38 779.53 785.02 RTSI 2015-12-17 786.29 797.3 780.5 792.07 RTSI 2015-12-18 788.23 788.23 761.22 765.73 RTSI 2015-12-21 765.35 770.09 756.44 758.97 RTSI 2015-12-22 760.68 766.64 759.77 762.4 RTSI 2015-12-23 760.75 785.51 760.75 785.51 RTSI 2015-12-24 790.61 795.16 777.22 781.1 RTSI 2015-12-25 781.59 784.34 769.44 772.94 RTSI 2015-12-28 772.9 776 751.95 756.07 RTSI 2015-12-29 754.79 770.31 750.38 769.64 RTSI 2015-12-30 769.44 769.44 754.27 757.04