RTSI 2005-04-29 669.82 671.61 669.24 670.36 RTSI 2005-05-03 670.27 670.67 667.65 669.36 RTSI 2005-05-04 669.2 671.43 669.13 669.13 RTSI 2005-05-05 669.87 675.54 669.87 671.12 RTSI 2005-05-06 671.11 671.83 670.28 670.33 RTSI 2005-05-11 669.57 669.59 662.84 662.84 RTSI 2005-05-12 662.69 662.69 648.8 648.8 RTSI 2005-05-13 648.81 650.7 638.73 639.9 RTSI 2005-05-14 640.1 642.48 640.1 642.48 RTSI 2005-05-16 642.27 642.27 633.41 633.69 RTSI 2005-05-17 632.9 637.71 631.2 637.71 RTSI 2005-05-18 637.76 647.5 637.76 647.38 RTSI 2005-05-19 647.38 648.51 647.08 647.08 RTSI 2005-05-20 647.01 647.01 645.86 646.5 RTSI 2005-05-23 646.44 646.95 645.94 646.22 RTSI 2005-05-24 646.27 669.66 646.27 669.65 RTSI 2005-05-25 669.5 671.77 667.18 669.24 RTSI 2005-05-26 669.24 671.96 667.18 670.65 RTSI 2005-05-27 671.14 674.25 671.14 671.4 RTSI 2005-05-30 671.32 671.32 666.78 666.79 RTSI 2005-05-31 666.95 674.44 665.57 674.44 RTSI 2005-06-01 673.37 673.4 665.7 667.13 RTSI 2005-06-02 667.13 676.75 667.13 676.28 RTSI 2005-06-03 676.38 677.05 674.73 676.17 RTSI 2005-06-06 676.14 676.56 674.66 676.18 RTSI 2005-06-07 676.09 677.02 671.65 673.03 RTSI 2005-06-08 673.64 673.71 671.23 671.91 RTSI 2005-06-09 671.88 674.55 671.49 673.72 RTSI 2005-06-10 673.72 676.8 673.72 676.78 RTSI 2005-06-14 676.77 685.56 676.77 685.23 RTSI 2005-06-15 685.32 685.97 681.51 681.51 RTSI 2005-06-16 682.07 684.68 679.35 679.35 RTSI 2005-06-17 679.62 685.72 679.4 685.41 RTSI 2005-06-20 685.68 690.3 685.68 690.23 RTSI 2005-06-21 690.21 690.21 686.62 690.04 RTSI 2005-06-22 690.04 695.94 688.69 695.94 RTSI 2005-06-23 696.04 702.67 695.94 702.28 RTSI 2005-06-24 702.25 702.36 698.55 701.98 RTSI 2005-06-27 701.98 701.98 698.61 700 RTSI 2005-06-28 700.19 700.41 695.86 698.93 RTSI 2005-06-29 698.96 699.79 696.17 698.4 RTSI 2005-06-30 698.3 707.52 698.3 706.38 RTSI 2005-07-01 706.47 717.87 706.22 717.87 RTSI 2005-07-04 717.6 723.78 717.6 720.51 RTSI 2005-07-05 719.93 723.12 717.85 719.21 RTSI 2005-07-06 722.46 742.17 722.46 740.25 RTSI 2005-07-07 741.09 744.39 725.94 737.35 RTSI 2005-07-08 737.37 749.43 737.37 749.06 RTSI 2005-07-11 749.02 754.35 749.02 750.96 RTSI 2005-07-12 750.47 751.78 748.54 751.78 RTSI 2005-07-13 751.37 759.72 751.37 758.06 RTSI 2005-07-14 758.58 759.41 754.11 755.29 RTSI 2005-07-15 753.82 753.82 745.63 746.17 RTSI 2005-07-18 746.05 747.13 743.01 743.01 RTSI 2005-07-19 742.93 745.66 742.89 745.55 RTSI 2005-07-20 745.61 757.92 745.61 757.83 RTSI 2005-07-21 758.5 762.56 755.58 756.84 RTSI 2005-07-22 756.97 770.17 756.59 770.1 RTSI 2005-07-25 770.24 779.71 770.24 779.19 RTSI 2005-07-26 778.78 778.78 766.74 768.13 RTSI 2005-07-27 768.19 771.82 767.8 770.57 RTSI 2005-07-28 770.63 779.37 770.63 779.18 RTSI 2005-07-29 779.62 783.98 778.46 778.93 RTSI 2005-08-01 778.9 782.59 775.58 782.4 RTSI 2005-08-02 783.06 791.07 783.06 790.63 RTSI 2005-08-03 790.69 794.02 780.86 780.94 RTSI 2005-08-04 781.08 794.02 779.34 794.02 RTSI 2005-08-05 794.27 803.24 794.27 803.22 RTSI 2005-08-08 803.06 810.3 802.46 810 RTSI 2005-08-09 811.25 814.96 810.2 813.19 RTSI 2005-08-10 813.22 818.49 813.22 815.13 RTSI 2005-08-11 815.14 817.22 805.13 805.13 RTSI 2005-08-12 805.12 806.35 798.62 805.7 RTSI 2005-08-15 805.63 812.3 805.26 812.3 RTSI 2005-08-16 812.77 836.28 812.77 836.25 RTSI 2005-08-17 836.31 847.51 833.08 846.54 RTSI 2005-08-18 845.86 848.08 834.61 840.44 RTSI 2005-08-19 840 852.98 838.72 852.7 RTSI 2005-08-22 852.73 862.6 852.73 858.49 RTSI 2005-08-23 858.53 862.32 858.53 861.41 RTSI 2005-08-24 861.38 864.68 858.73 863.53 RTSI 2005-08-25 863.67 865.41 860.84 864.95 RTSI 2005-08-26 865.28 873.04 865.28 873.01 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 1072.17 1085.06 1072.17 1083.18 RTSI 2005-12-08 1082.13 1082.13 1068.61 1079.48 RTSI 2005-12-09 1079.76 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