TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE 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