TICKER DATE OPEN HIGH LOW CLOSE VOL WAPRICE 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