<TICKER>,<PER>,<DTYYYYMMDD>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>
RTSI,D,20181113,1108.92,1117.66,1100.05,1100.05,651808681
RTSI,D,20181112,1113.74,1130.97,1113.74,1114.75,504860918
RTSI,D,20181109,1145.07,1145.07,1113.52,1121.38,717112672
RTSI,D,20181108,1161.99,1168.55,1152.64,1155.27,656501085
RTSI,D,20181107,1148.73,1164.84,1140.01,1164.27,739033660
RTSI,D,20181106,1133.18,1154.98,1133.18,1151.14,574106878
RTSI,D,20181102,1133.24,1142.77,1130.51,1134.80,605311887
RTSI,D,20181101,1125.14,1135.72,1119.49,1131.38,615549468
RTSI,D,20181031,1108.26,1126.21,1108.26,1126.21,614459024
RTSI,D,20181030,1105.82,1111.05,1094.54,1105.33,505003281
RTSI,D,20181029,1097.96,1115.70,1092.71,1112.61,469313254
RTSI,D,20181026,1118.40,1118.40,1087.74,1098.31,641383688
RTSI,D,20181025,1114.26,1122.11,1105.33,1120.69,710014059
RTSI,D,20181024,1111.42,1134.12,1108.37,1125.08,1210061773
RTSI,D,20181023,1111.93,1118.89,1103.17,1106.82,807830003
RTSI,D,20181022,1129.07,1140.54,1116.30,1116.56,685557356
RTSI,D,20181019,1139.87,1141.90,1124.78,1126.97,730244208
RTSI,D,20181018,1158.69,1158.69,1137.65,1140.17,468918012
RTSI,D,20181017,1168.53,1173.84,1153.94,1162.79,549053195
RTSI,D,20181016,1145.53,1166.65,1144.30,1165.87,516041542
RTSI,D,20181015,1146.14,1155.89,1139.66,1146.72,427792802
RTSI,D,20181012,1127.46,1149.43,1127.46,1141.35,542823287
RTSI,D,20181011,1123.66,1132.36,1112.49,1124.08,909982426
RTSI,D,20181010,1162.79,1169.85,1139.25,1143.35,634977466
RTSI,D,20181009,1163.93,1175.98,1156.38,1159.47,654154921
RTSI,D,20181008,1159.20,1165.35,1147.46,1158.25,530735965
RTSI,D,20181005,1155.59,1168.29,1151.78,1159.33,655708441
RTSI,D,20181004,1192.06,1192.21,1159.32,1160.76,738579834
RTSI,D,20181003,1178.97,1200.14,1178.97,1196.03,759923982
RTSI,D,20181002,1200.10,1202.16,1175.73,1181.61,563328879
RTSI,D,20181001,1192.55,1199.18,1180.96,1191.28,530338281
RTSI,D,20180928,1184.86,1192.04,1175.11,1192.04,796640642
RTSI,D,20180927,1160.29,1187.88,1158.76,1187.88,920090353
RTSI,D,20180926,1169.32,1174.15,1156.13,1160.78,564486824
RTSI,D,20180925,1163.88,1170.45,1156.59,1169.04,631567387
RTSI,D,20180924,1150.93,1163.85,1150.75,1162.98,582256177
RTSI,D,20180921,1141.45,1149.53,1136.17,1149.53,1008380094
RTSI,D,20180920,1134.06,1156.22,1133.03,1140.65,1184706129
RTSI,D,20180919,1124.80,1136.78,1122.49,1134.10,614970483
RTSI,D,20180918,1098.81,1123.03,1098.81,1123.03,625251559
RTSI,D,20180917,1093.15,1099.74,1086.34,1099.50,495032660
RTSI,D,20180914,1088.94,1097.36,1080.80,1094.73,622255864
RTSI,D,20180913,1067.83,1098.44,1067.83,1084.54,860728823
RTSI,D,20180912,1061.70,1074.79,1056.55,1071.32,584355529
RTSI,D,20180911,1042.98,1056.64,1040.89,1055.90,632284408
RTSI,D,20180910,1046.73,1052.54,1040.30,1043.46,489436183
RTSI,D,20180907,1056.02,1063.19,1048.86,1050.51,469226173
RTSI,D,20180906,1070.76,1079.45,1053.39,1054.36,427581532
RTSI,D,20180905,1078.99,1079.82,1068.88,1068.88,382102380
RTSI,D,20180904,1086.16,1088.55,1074.73,1082.21,388552573
RTSI,D,20180903,1093.34,1094.03,1082.40,1085.19,249383009
RTSI,D,20180831,1074.87,1096.09,1069.86,1092.29,542622071
RTSI,D,20180830,1090.56,1094.07,1072.95,1075.55,507313483
RTSI,D,20180829,1075.32,1085.01,1070.79,1085.01,431434211
RTSI,D,20180828,1079.50,1085.93,1075.30,1078.28,415852666
RTSI,D,20180827,1071.46,1084.92,1068.58,1084.13,380322658
RTSI,D,20180824,1043.56,1066.25,1040.73,1064.46,668722645
RTSI,D,20180823,1062.29,1066.61,1042.11,1043.99,735320959
RTSI,D,20180822,1075.29,1076.13,1055.93,1065.34,493548344
RTSI,D,20180821,1067.64,1074.10,1056.52,1072.12,387111045
RTSI,D,20180820,1064.75,1069.15,1061.56,1065.34,357456634
RTSI,D,20180817,1066.10,1069.19,1048.67,1052.74,366026880
RTSI,D,20180816,1062.11,1070.29,1058.39,1066.51,416019252
RTSI,D,20180815,1083.39,1083.85,1047.95,1055.24,610345394
RTSI,D,20180814,1067.88,1086.01,1065.19,1081.50,622816251
RTSI,D,20180813,1053.67,1069.55,1039.29,1059.76,733591637
RTSI,D,20180810,1084.36,1092.23,1056.93,1056.93,831906584
RTSI,D,20180809,1096.72,1098.80,1073.15,1097.33,991014982
RTSI,D,20180808,1145.28,1146.53,1110.52,1113.78,862209490
RTSI,D,20180807,1138.45,1152.10,1137.32,1147.16,521688707
RTSI,D,20180806,1142.74,1146.54,1131.83,1138.57,456971087
RTSI,D,20180803,1140.32,1145.08,1129.51,1145.08,574214407
RTSI,D,20180802,1155.29,1158.36,1134.84,1140.96,502410478
RTSI,D,20180801,1168.12,1170.02,1157.70,1160.09,418864556
RTSI,D,20180731,1159.23,1173.06,1156.40,1173.06,563423947
RTSI,D,20180730,1147.92,1162.42,1141.03,1162.42,436049815
RTSI,D,20180727,1147.86,1151.74,1137.91,1151.74,424322195
RTSI,D,20180726,1147.25,1153.12,1141.50,1148.79,526869376
RTSI,D,20180725,1128.58,1143.36,1124.58,1141.70,560668435
RTSI,D,20180724,1131.03,1146.27,1130.80,1143.81,443804107
RTSI,D,20180723,1116.33,1134.39,1116.33,1129.92,439904947
RTSI,D,20180720,1123.21,1129.95,1112.63,1114.59,760635669
RTSI,D,20180719,1149.26,1149.26,1120.30,1124.43,722577940
RTSI,D,20180718,1154.65,1157.23,1138.99,1144.72,568487952
RTSI,D,20180717,1175.35,1175.35,1155.29,1165.14,574322600
RTSI,D,20180716,1179.92,1191.76,1172.81,1180.64,506204091
RTSI,D,20180713,1177.16,1189.35,1175.54,1189.35,471066158
RTSI,D,20180712,1178.24,1183.45,1169.76,1177.50,508812604
RTSI,D,20180711,1202.08,1202.08,1180.41,1186.36,619842601
RTSI,D,20180710,1193.79,1202.42,1190.33,1202.42,584785261
RTSI,D,20180709,1176.52,1194.75,1176.52,1193.17,521169682
RTSI,D,20180706,1169.25,1176.62,1156.67,1173.47,545895316
RTSI,D,20180705,1145.68,1171.64,1143.34,1171.64,611032501
RTSI,D,20180704,1148.61,1151.91,1144.28,1147.53,292505799
RTSI,D,20180703,1151.91,1155.87,1143.31,1147.47,420160295
RTSI,D,20180702,1151.98,1162.59,1141.21,1151.66,598486821
RTSI,D,20180629,1134.74,1154.16,1134.47,1154.16,688233377
RTSI,D,20180628,1123.54,1129.77,1117.58,1125.13,522240653
RTSI,D,20180627,1119.42,1133.61,1106.25,1124.84,604712899
RTSI,D,20180626,1123.13,1130.49,1111.04,1113.60,440944644
RTSI,D,20180625,1119.36,1129.56,1118.66,1120.23,517670222
RTSI,D,20180622,1113.08,1131.73,1113.08,1125.41,739056537
RTSI,D,20180621,1115.63,1121.07,1108.36,1110.79,666302616
RTSI,D,20180620,1098.10,1121.99,1098.10,1119.21,652553758
RTSI,D,20180619,1100.54,1101.36,1077.52,1096.92,651262264
RTSI,D,20180618,1114.01,1115.09,1098.97,1100.63,553600427
RTSI,D,20180615,1134.17,1137.68,1115.03,1117.04,871173954
RTSI,D,20180614,1143.54,1148.86,1138.01,1140.97,486587028
RTSI,D,20180613,1141.27,1149.83,1134.85,1147.57,547249357
RTSI,D,20180611,1150.77,1157.75,1140.50,1142.02,295879111
RTSI,D,20180609,1146.97,1153.10,1146.97,1149.19,61349564
RTSI,D,20180608,1167.36,1167.45,1141.65,1142.90,733989405
RTSI,D,20180607,1182.02,1186.63,1171.22,1171.22,419911300
RTSI,D,20180606,1175.69,1179.26,1168.81,1177.73,466279965
RTSI,D,20180605,1179.01,1185.20,1168.42,1172.77,620939459
RTSI,D,20180604,1164.68,1183.01,1164.68,1179.78,431096835
RTSI,D,20180601,1159.63,1173.53,1159.26,1164.37,499063287
RTSI,D,20180531,1168.86,1175.94,1158.15,1162.98,1161533979
RTSI,D,20180530,1152.67,1168.27,1151.11,1162.96,624942642
RTSI,D,20180529,1170.15,1171.05,1146.31,1154.90,510602016
RTSI,D,20180528,1166.58,1170.27,1163.98,1167.21,255608587
RTSI,D,20180525,1174.95,1184.26,1164.63,1169.93,579858384
RTSI,D,20180524,1180.36,1184.78,1171.72,1173.63,493629125
RTSI,D,20180523,1192.38,1193.33,1173.74,1174.71,523428376
RTSI,D,20180522,1193.52,1202.04,1189.67,1202.04,468546042
RTSI,D,20180521,1178.00,1193.83,1174.86,1191.86,467509158
RTSI,D,20180518,1177.37,1185.82,1170.91,1173.14,585874209
RTSI,D,20180517,1195.42,1196.45,1181.61,1181.61,584174372
RTSI,D,20180516,1180.95,1190.87,1175.96,1189.77,792222415
RTSI,D,20180515,1198.64,1198.64,1171.48,1178.76,716391969
RTSI,D,20180514,1193.53,1203.99,1185.94,1202.56,516298628
RTSI,D,20180511,1183.11,1200.21,1181.58,1193.98,667711710
RTSI,D,20180510,1153.96,1182.14,1153.96,1179.63,720800089
RTSI,D,20180508,1147.81,1147.81,1131.77,1142.13,559710701
RTSI,D,20180507,1155.49,1161.25,1147.62,1153.85,372175831
RTSI,D,20180504,1138.98,1150.44,1135.83,1146.61,463184710
RTSI,D,20180503,1133.50,1150.36,1128.22,1128.22,693034933
RTSI,D,20180502,1153.31,1154.21,1133.40,1136.56,510130851
RTSI,D,20180430,1161.71,1169.51,1150.81,1153.96,401906657
RTSI,D,20180428,1166.30,1166.30,1160.07,1164.09,99853679
RTSI,D,20180427,1149.15,1167.23,1146.25,1167.12,733088838
RTSI,D,20180426,1138.10,1149.97,1131.00,1146.85,732167796
RTSI,D,20180425,1147.80,1149.29,1132.62,1137.62,653460348
RTSI,D,20180424,1151.97,1161.14,1148.76,1153.83,749884714
RTSI,D,20180423,1145.36,1147.52,1122.01,1144.66,1024185072
RTSI,D,20180420,1154.58,1154.58,1139.60,1145.80,536100202
RTSI,D,20180419,1164.12,1176.66,1147.98,1153.59,976338533
RTSI,D,20180418,1123.17,1154.55,1117.99,1154.55,1255836402
RTSI,D,20180417,1119.77,1129.82,1105.46,1121.48,1085263518
RTSI,D,20180416,1095.34,1104.02,1081.73,1085.16,1166885610
RTSI,D,20180413,1122.86,1137.01,1098.50,1104.51,1054465300
RTSI,D,20180412,1110.90,1135.62,1106.06,1125.09,1152449491
RTSI,D,20180411,1085.64,1097.25,1047.62,1083.53,1531246924
RTSI,D,20180410,1085.93,1111.43,1042.82,1090.79,1975890302
RTSI,D,20180409,1230.82,1230.82,1081.28,1094.98,2497006172
RTSI,D,20180406,1248.24,1250.60,1233.93,1236.48,616570741
RTSI,D,20180405,1244.96,1255.20,1243.29,1253.47,654418531
RTSI,D,20180404,1239.15,1241.58,1224.57,1240.39,600517846
RTSI,D,20180403,1238.14,1240.89,1228.78,1237.06,572597391
RTSI,D,20180402,1252.44,1259.59,1234.06,1234.06,429316646
RTSI,D,20180330,1253.78,1256.68,1245.77,1249.41,184050303
RTSI,D,20180329,1228.91,1248.11,1228.91,1246.98,576700696
RTSI,D,20180328,1237.98,1237.98,1222.47,1226.80,581278462
RTSI,D,20180327,1238.82,1251.08,1235.74,1243.99,591618180
RTSI,D,20180326,1256.89,1262.86,1229.42,1230.96,689029939
RTSI,D,20180323,1250.51,1262.08,1245.24,1261.44,707187929
RTSI,D,20180322,1280.14,1283.10,1255.50,1258.89,650634269
RTSI,D,20180321,1255.84,1271.73,1254.94,1270.08,788461177
RTSI,D,20180320,1242.79,1256.77,1234.23,1256.00,738047811
RTSI,D,20180319,1259.71,1261.13,1241.28,1241.28,596323247
RTSI,D,20180316,1246.50,1254.29,1235.20,1254.29,1253564041
RTSI,D,20180315,1254.33,1261.95,1243.12,1247.28,990638698
RTSI,D,20180314,1279.60,1280.00,1251.19,1251.19,798738214
RTSI,D,20180313,1282.12,1289.27,1273.38,1285.80,618377693
RTSI,D,20180312,1288.38,1293.80,1278.96,1283.18,516749113
RTSI,D,20180309,1270.45,1285.53,1262.96,1285.53,434021849
RTSI,D,20180307,1278.30,1278.30,1255.27,1270.17,715701074
RTSI,D,20180306,1291.30,1297.30,1281.43,1281.43,739488085
RTSI,D,20180305,1270.91,1279.58,1267.26,1279.51,528725902
RTSI,D,20180302,1272.45,1279.64,1248.07,1261.63,691634140
RTSI,D,20180301,1278.68,1283.30,1266.51,1274.18,769544635
RTSI,D,20180228,1308.81,1308.81,1285.47,1285.47,859060263
RTSI,D,20180227,1332.58,1332.78,1310.84,1310.84,659392487
RTSI,D,20180226,1312.03,1339.41,1311.29,1324.62,1066449671
RTSI,D,20180222,1285.67,1301.01,1279.77,1301.01,941647265
RTSI,D,20180221,1263.31,1291.19,1260.51,1291.19,932606852
RTSI,D,20180220,1258.51,1266.10,1254.84,1264.68,660372294
RTSI,D,20180219,1259.93,1267.32,1255.87,1259.01,554289672
RTSI,D,20180216,1265.90,1276.31,1255.05,1263.27,1038771982
RTSI,D,20180215,1259.77,1271.46,1259.38,1262.27,786369858
RTSI,D,20180214,1231.54,1244.85,1218.30,1244.85,747509216
RTSI,D,20180213,1212.44,1226.92,1210.60,1226.92,628274687
RTSI,D,20180212,1191.86,1212.51,1191.86,1206.22,597897965
RTSI,D,20180209,1191.56,1199.25,1177.54,1185.79,969529572
RTSI,D,20180208,1229.76,1231.93,1210.69,1210.69,689633050
RTSI,D,20180207,1245.10,1257.71,1239.07,1242.53,717067481
RTSI,D,20180206,1229.83,1247.51,1220.94,1232.69,1126972169
RTSI,D,20180205,1266.03,1269.43,1254.93,1263.77,685225849
RTSI,D,20180202,1297.49,1298.25,1269.58,1272.76,813406096
RTSI,D,20180201,1284.70,1297.51,1279.60,1293.10,839532825
RTSI,D,20180131,1273.24,1284.58,1269.26,1282.36,843629038
RTSI,D,20180130,1273.31,1292.04,1266.48,1274.94,851390001
RTSI,D,20180129,1285.32,1290.58,1272.79,1275.57,778788732
RTSI,D,20180126,1305.25,1307.03,1281.37,1286.70,762809325
RTSI,D,20180125,1296.23,1313.44,1296.23,1311.21,949744573
RTSI,D,20180124,1284.39,1292.32,1273.95,1292.32,599947564
RTSI,D,20180123,1289.03,1294.20,1270.18,1283.75,720291465
RTSI,D,20180122,1269.72,1285.33,1269.72,1285.33,580154030
RTSI,D,20180119,1280.91,1283.96,1265.53,1270.92,706993126
RTSI,D,20180118,1265.26,1282.09,1264.37,1279.28,897441697
RTSI,D,20180117,1254.23,1264.70,1241.19,1264.70,724029864
RTSI,D,20180116,1264.95,1266.44,1245.35,1261.09,606023758
RTSI,D,20180115,1261.35,1273.07,1259.66,1264.30,505874382
RTSI,D,20180112,1253.70,1261.07,1242.63,1261.07,674738308
RTSI,D,20180111,1233.17,1248.75,1227.05,1248.75,633039809
RTSI,D,20180110,1231.13,1236.53,1225.14,1234.64,703724885
RTSI,D,20180109,1222.38,1238.26,1222.38,1229.15,778285293
RTSI,D,20180105,1216.67,1219.89,1208.42,1219.89,455859260
RTSI,D,20180104,1185.05,1214.17,1185.05,1214.17,640701215
RTSI,D,20180103,1154.44,1183.06,1154.44,1183.06,367636019
RTSI,D,20171229,1151.75,1154.43,1142.11,1154.43,277177610
RTSI,D,20171228,1148.94,1151.29,1143.33,1150.58,314196079
RTSI,D,20171227,1147.57,1152.09,1145.46,1148.92,459948828
RTSI,D,20171226,1144.24,1147.27,1137.88,1144.97,207031662
RTSI,D,20171225,1138.43,1145.62,1138.30,1143.94,185988550
RTSI,D,20171222,1129.20,1139.10,1128.90,1135.70,358606278
RTSI,D,20171221,1127.59,1131.13,1121.56,1126.97,594519410
RTSI,D,20171220,1134.67,1137.00,1128.48,1129.33,532966749
RTSI,D,20171219,1145.92,1149.60,1134.58,1134.58,460455063
RTSI,D,20171218,1149.13,1157.43,1139.84,1147.91,476995070
RTSI,D,20171215,1153.39,1153.39,1142.28,1148.27,540353875
RTSI,D,20171214,1146.04,1153.32,1143.65,1153.32,559180906
RTSI,D,20171213,1143.50,1149.46,1137.91,1141.50,623471714
RTSI,D,20171212,1149.04,1155.03,1145.27,1149.88,552073090
RTSI,D,20171211,1120.62,1144.35,1120.62,1144.35,494689126
RTSI,D,20171208,1121.13,1126.64,1114.91,1119.54,388953333
RTSI,D,20171207,1128.20,1128.20,1117.27,1119.51,482401835
RTSI,D,20171206,1132.08,1133.01,1123.40,1131.38,408617699
RTSI,D,20171205,1134.55,1135.10,1128.54,1134.25,430477352
RTSI,D,20171204,1125.86,1136.45,1113.04,1133.87,537978597
RTSI,D,20171201,1133.41,1135.25,1124.48,1133.33,550990718
RTSI,D,20171130,1140.42,1143.83,1126.53,1131.56,1336855682
RTSI,D,20171129,1159.59,1161.84,1141.64,1144.68,536526413
RTSI,D,20171128,1155.11,1160.65,1148.07,1159.41,538927362
RTSI,D,20171127,1165.15,1170.46,1157.89,1160.56,423776708
RTSI,D,20171124,1158.09,1166.85,1153.37,1166.09,533271691
RTSI,D,20171123,1163.10,1163.97,1155.34,1158.62,524833985
RTSI,D,20171122,1148.73,1159.21,1148.73,1159.11,571214765
RTSI,D,20171121,1131.96,1147.61,1131.73,1147.61,852868073
RTSI,D,20171120,1137.36,1138.77,1124.89,1128.72,440745510
RTSI,D,20171117,1127.37,1135.70,1124.14,1132.45,575401258
RTSI,D,20171116,1117.27,1128.93,1109.72,1126.52,944410214
RTSI,D,20171115,1129.65,1130.97,1116.47,1116.53,889242388
RTSI,D,20171114,1149.50,1152.26,1136.86,1136.86,782457432
RTSI,D,20171113,1154.41,1167.73,1148.72,1148.79,638791610
RTSI,D,20171110,1160.76,1164.76,1154.82,1156.74,1051590587
RTSI,D,20171109,1149.40,1161.38,1147.22,1161.38,1038383182
RTSI,D,20171108,1143.77,1156.11,1137.58,1150.36,827917839
RTSI,D,20171107,1115.89,1152.75,1115.89,1146.98,1286490853
RTSI,D,20171103,1122.89,1130.42,1107.65,1109.38,540340137
RTSI,D,20171102,1124.58,1126.61,1116.00,1118.66,560232798
RTSI,D,20171101,1118.34,1132.56,1117.12,1126.43,619601241
RTSI,D,20171031,1122.74,1126.18,1113.41,1113.41,488908373
RTSI,D,20171030,1122.69,1132.86,1120.14,1124.05,448309171
RTSI,D,20171027,1116.40,1119.91,1105.50,1118.62,566066239
RTSI,D,20171026,1117.97,1120.48,1111.34,1118.19,436921080
RTSI,D,20171025,1127.59,1133.09,1118.13,1118.13,524961702
RTSI,D,20171024,1129.89,1132.18,1125.93,1127.03,461168424
RTSI,D,20171023,1136.13,1138.70,1129.71,1131.08,444493957
RTSI,D,20171020,1142.02,1143.48,1131.72,1134.45,554382964
RTSI,D,20171019,1148.78,1151.39,1135.24,1138.64,506564281
RTSI,D,20171018,1149.85,1154.11,1145.95,1147.79,543276378
RTSI,D,20171017,1157.25,1157.69,1144.18,1146.62,498674375
RTSI,D,20171016,1158.31,1161.82,1154.31,1158.24,483739918
RTSI,D,20171013,1144.00,1156.64,1143.84,1156.64,484759531
RTSI,D,20171012,1144.65,1147.61,1139.70,1143.96,445938621
RTSI,D,20171011,1134.16,1144.38,1133.70,1143.32,587635090
RTSI,D,20171010,1131.84,1139.38,1130.38,1134.86,359940710
RTSI,D,20171009,1133.75,1135.34,1126.27,1132.45,374420910
RTSI,D,20171006,1140.90,1146.37,1132.13,1134.30,507622023
RTSI,D,20171005,1134.15,1144.73,1133.12,1144.05,542510514
RTSI,D,20171004,1129.46,1137.55,1127.38,1137.14,392969154
RTSI,D,20171003,1129.82,1133.82,1125.48,1129.90,505528111
RTSI,D,20171002,1138.21,1139.31,1127.80,1128.69,410488023
RTSI,D,20170929,1126.72,1137.54,1122.45,1136.75,449575289
RTSI,D,20170928,1126.28,1131.34,1117.05,1125.56,440540822
RTSI,D,20170927,1128.99,1131.36,1120.62,1126.94,509916292
RTSI,D,20170926,1133.57,1144.12,1127.26,1127.26,703977640
RTSI,D,20170925,1123.83,1135.33,1119.20,1130.54,625000428
RTSI,D,20170922,1120.25,1125.04,1117.59,1123.24,487914430
RTSI,D,20170921,1114.84,1122.01,1110.21,1120.13,570532393
RTSI,D,20170920,1110.33,1122.43,1108.31,1122.43,612958939
RTSI,D,20170919,1115.13,1117.56,1107.79,1108.71,497201292
RTSI,D,20170918,1123.49,1127.98,1116.28,1119.14,479499103
RTSI,D,20170915,1123.93,1126.29,1115.77,1123.43,632616046
RTSI,D,20170914,1116.82,1127.45,1112.43,1125.69,549680901
RTSI,D,20170913,1124.25,1131.04,1118.09,1118.38,656919765
RTSI,D,20170912,1126.48,1130.35,1120.87,1124.23,542352999
RTSI,D,20170911,1119.76,1129.43,1119.35,1126.74,635466406
RTSI,D,20170908,1113.13,1124.39,1113.13,1119.61,668901216
RTSI,D,20170907,1107.94,1121.55,1107.94,1110.73,554878936
RTSI,D,20170906,1096.29,1107.50,1092.92,1106.70,573181757
RTSI,D,20170905,1092.23,1103.11,1086.77,1100.83,535973311
RTSI,D,20170904,1098.20,1099.49,1087.77,1091.83,367221074
RTSI,D,20170901,1098.08,1103.54,1094.62,1100.58,534685382
RTSI,D,20170831,1079.02,1098.46,1076.38,1095.84,830296654
RTSI,D,20170830,1067.21,1084.41,1067.21,1084.41,657826577
RTSI,D,20170829,1070.63,1070.63,1055.29,1067.58,518984096
RTSI,D,20170828,1064.07,1070.77,1059.94,1068.75,346589129
RTSI,D,20170825,1050.80,1061.12,1050.79,1060.49,530844619
RTSI,D,20170824,1044.77,1050.54,1043.66,1049.96,491862775
RTSI,D,20170823,1038.46,1044.96,1036.18,1044.96,485419937
RTSI,D,20170822,1033.30,1040.64,1033.30,1039.44,438917214
RTSI,D,20170821,1031.69,1038.14,1028.76,1034.29,345087302
RTSI,D,20170818,1030.42,1030.42,1018.50,1027.85,427256442
RTSI,D,20170817,1029.94,1036.47,1027.26,1034.05,314709620
RTSI,D,20170816,1030.01,1036.65,1028.73,1029.76,541879148
RTSI,D,20170815,1026.38,1027.99,1017.64,1027.45,342320228
RTSI,D,20170814,1024.77,1033.50,1024.77,1031.13,312977876
RTSI,D,20170811,1023.69,1025.59,1012.09,1022.41,532252637
RTSI,D,20170810,1038.17,1042.62,1029.26,1029.26,371487577
RTSI,D,20170809,1045.39,1045.39,1033.79,1034.98,441692994
RTSI,D,20170808,1033.81,1048.69,1033.29,1048.69,461682253
RTSI,D,20170807,1026.07,1036.51,1026.07,1032.68,395701576
RTSI,D,20170804,1024.40,1028.16,1017.90,1026.73,378850212
RTSI,D,20170803,1022.09,1030.25,1018.02,1029.41,434645058
RTSI,D,20170802,1013.19,1023.16,1010.50,1021.42,499016454
RTSI,D,20170801,1014.43,1022.92,1012.51,1014.24,514477509
RTSI,D,20170731,1014.15,1015.60,997.61,1007.14,546207794
RTSI,D,20170728,1027.60,1027.60,1007.42,1014.44,531185273
RTSI,D,20170727,1026.16,1031.16,1024.18,1030.95,427402906
RTSI,D,20170726,1014.25,1020.60,1010.56,1020.60,422064387
RTSI,D,20170725,1014.17,1018.55,1004.79,1010.06,494421983
RTSI,D,20170724,1019.35,1021.99,1006.82,1013.69,468210709
RTSI,D,20170721,1040.35,1040.35,1021.99,1024.89,414624140
RTSI,D,20170720,1042.35,1044.55,1036.43,1038.54,420553556
RTSI,D,20170719,1027.17,1043.13,1023.67,1043.13,498847987
RTSI,D,20170718,1038.43,1047.09,1035.48,1038.45,481825651
RTSI,D,20170717,1046.76,1052.59,1035.96,1039.34,438776991
RTSI,D,20170714,1031.82,1045.42,1028.09,1044.27,430321885
RTSI,D,20170713,1024.76,1031.69,1021.95,1029.89,605654329
RTSI,D,20170712,1005.55,1025.97,1005.55,1025.68,604831128
RTSI,D,20170711,1008.10,1010.52,993.57,1001.51,469648470
RTSI,D,20170710,998.27,1007.71,994.55,1006.14,480631899
RTSI,D,20170707,998.51,998.51,990.51,995.24,529997135
RTSI,D,20170706,1008.39,1012.11,1003.41,1011.79,518369630
RTSI,D,20170705,1016.69,1020.16,1002.94,1007.88,459916984
RTSI,D,20170704,1011.03,1019.97,1008.90,1017.59,399101167
RTSI,D,20170703,1008.41,1014.79,999.76,1009.42,365284968
RTSI,D,20170630,996.35,1006.39,995.10,1000.96,526087505
RTSI,D,20170629,1008.98,1014.55,998.44,1000.45,460385437
RTSI,D,20170628,993.97,1004.37,987.47,1002.83,418464989
RTSI,D,20170627,995.27,1006.42,990.70,1003.79,452983158
RTSI,D,20170626,991.99,1001.93,987.87,992.84,382538186
RTSI,D,20170623,977.25,991.69,975.23,988.93,446255311
RTSI,D,20170622,962.53,981.56,958.83,978.45,547754727
RTSI,D,20170621,981.86,981.86,966.92,973.33,538558200
RTSI,D,20170620,997.23,1006.98,978.31,981.03,561251174
RTSI,D,20170619,992.75,1001.25,992.01,998.34,450943050
RTSI,D,20170616,990.04,1003.16,987.81,994.38,701540303
RTSI,D,20170615,1005.68,1005.68,972.08,991.96,1573729663
RTSI,D,20170614,1029.08,1030.05,1013.04,1013.78,638282033
RTSI,D,20170613,1033.66,1035.82,1028.03,1030.99,521721461
RTSI,D,20170609,1037.02,1044.68,1031.63,1041.49,445643528
RTSI,D,20170608,1031.56,1038.50,1022.85,1038.50,587519533
RTSI,D,20170607,1042.37,1050.33,1033.27,1034.31,472515364
RTSI,D,20170606,1044.70,1047.08,1037.78,1041.23,370268136
RTSI,D,20170605,1047.10,1055.15,1040.51,1044.34,413288606
RTSI,D,20170602,1043.82,1046.02,1027.78,1046.02,631896528
RTSI,D,20170601,1058.70,1060.08,1037.97,1045.63,750653535
RTSI,D,20170531,1077.39,1079.00,1048.93,1053.30,1258788929
RTSI,D,20170530,1080.86,1080.86,1073.84,1074.81,446970357
RTSI,D,20170529,1078.30,1085.75,1074.04,1085.75,362689415
RTSI,D,20170526,1075.10,1078.95,1069.18,1073.04,539703975
RTSI,D,20170525,1092.18,1100.05,1083.52,1083.52,451314063
RTSI,D,20170524,1094.35,1100.92,1080.57,1087.59,507537998
RTSI,D,20170523,1084.91,1098.93,1082.13,1096.83,491307117
RTSI,D,20170522,1088.32,1093.48,1076.41,1083.58,416228701
RTSI,D,20170519,1077.59,1092.26,1077.59,1087.75,548758317
RTSI,D,20170518,1097.40,1098.09,1068.34,1076.80,711431042
RTSI,D,20170517,1107.63,1109.78,1097.56,1104.30,451183544
RTSI,D,20170516,1118.16,1120.99,1110.96,1112.95,543076148
RTSI,D,20170515,1101.03,1119.98,1101.03,1119.98,551543962
RTSI,D,20170512,1106.42,1106.91,1091.03,1099.75,436119687
RTSI,D,20170511,1112.15,1116.85,1098.70,1105.83,553480831
RTSI,D,20170510,1094.33,1111.64,1086.38,1111.64,550284277
RTSI,D,20170505,1073.94,1085.68,1063.50,1085.68,444061934
RTSI,D,20170504,1094.60,1101.51,1081.22,1081.22,531245185
RTSI,D,20170503,1118.56,1120.37,1096.35,1096.35,614140668
RTSI,D,20170502,1118.95,1129.49,1117.02,1120.22,545945582
RTSI,D,20170428,1117.93,1123.57,1111.84,1114.43,637639205
RTSI,D,20170427,1115.87,1119.24,1105.55,1106.92,691482215
RTSI,D,20170426,1122.37,1125.07,1107.70,1119.11,625544099
RTSI,D,20170425,1118.77,1124.10,1111.26,1120.89,592812419
RTSI,D,20170424,1090.46,1116.58,1090.46,1116.58,628828469
RTSI,D,20170421,1083.28,1094.54,1078.85,1084.17,546812013
RTSI,D,20170420,1064.88,1083.65,1062.90,1083.35,611304954
RTSI,D,20170419,1075.56,1085.07,1068.55,1068.55,445203028
RTSI,D,20170418,1095.17,1098.48,1075.71,1077.21,495883494
RTSI,D,20170417,1071.61,1095.58,1065.15,1094.27,350912094
RTSI,D,20170414,1088.17,1088.31,1071.72,1073.15,225120583
RTSI,D,20170413,1087.71,1090.83,1066.93,1089.39,716118773
RTSI,D,20170412,1098.94,1102.49,1075.68,1078.72,527030192
RTSI,D,20170411,1084.89,1103.55,1083.11,1091.08,569213765
RTSI,D,20170410,1110.32,1110.47,1079.76,1084.26,699440763
RTSI,D,20170407,1143.32,1143.64,1110.80,1113.45,609982310
RTSI,D,20170406,1146.60,1150.39,1140.41,1148.75,403059505
RTSI,D,20170405,1139.62,1157.45,1139.62,1152.49,587198933
RTSI,D,20170404,1127.85,1137.07,1116.21,1135.98,366522882
RTSI,D,20170403,1118.93,1127.43,1116.38,1122.98,365450460
RTSI,D,20170331,1135.10,1137.68,1112.46,1113.76,423518266
RTSI,D,20170330,1126.93,1139.17,1125.55,1137.26,443176914
RTSI,D,20170329,1122.64,1126.94,1116.22,1124.91,379399124
RTSI,D,20170328,1116.47,1125.58,1111.65,1125.58,440699172
RTSI,D,20170327,1126.35,1126.35,1105.01,1114.66,455570852
RTSI,D,20170324,1123.17,1131.45,1117.45,1124.66,371636534
RTSI,D,20170323,1125.89,1133.84,1114.03,1124.35,561696631
RTSI,D,20170322,1115.25,1123.17,1103.85,1123.17,640633255
RTSI,D,20170321,1124.42,1139.73,1118.11,1121.63,602439471
RTSI,D,20170320,1122.49,1128.46,1107.37,1121.40,535689480
RTSI,D,20170317,1098.88,1116.19,1094.40,1111.89,752158497
RTSI,D,20170316,1079.90,1100.78,1079.90,1096.29,857279512
RTSI,D,20170315,1066.58,1075.50,1060.78,1062.61,476263279
RTSI,D,20170314,1072.39,1078.37,1056.10,1063.69,568745203
RTSI,D,20170313,1053.34,1069.14,1047.46,1069.14,463531728
RTSI,D,20170310,1050.65,1064.19,1044.96,1055.93,659440070
RTSI,D,20170309,1088.84,1088.84,1045.02,1046.90,948878868
RTSI,D,20170307,1108.24,1109.00,1089.72,1097.44,595301169
RTSI,D,20170306,1112.79,1121.82,1108.40,1110.46,462106791
RTSI,D,20170303,1095.91,1108.26,1086.97,1108.26,538129706
RTSI,D,20170302,1114.85,1120.94,1098.55,1099.82,675748666
RTSI,D,20170301,1099.11,1115.19,1096.61,1109.39,601045621
RTSI,D,20170228,1116.13,1116.82,1096.57,1099.46,1015440203
RTSI,D,20170227,1130.02,1139.04,1117.29,1117.29,578136797
RTSI,D,20170224,1143.06,1146.13,1126.32,1129.09,422924625
RTSI,D,20170222,1168.11,1169.03,1136.04,1146.01,548246663
RTSI,D,20170221,1151.52,1165.45,1149.02,1161.65,447173313
RTSI,D,20170220,1149.77,1158.11,1145.84,1150.39,431129470
RTSI,D,20170217,1175.10,1175.14,1152.01,1152.21,526075874
RTSI,D,20170216,1176.70,1179.96,1172.13,1176.11,503703587
RTSI,D,20170215,1180.16,1180.41,1169.43,1172.59,692192603
RTSI,D,20170214,1174.64,1179.19,1166.59,1173.97,508883685
RTSI,D,20170213,1171.48,1180.81,1167.39,1173.17,521095073
RTSI,D,20170210,1163.05,1169.20,1157.21,1164.21,555207756
RTSI,D,20170209,1165.93,1171.98,1155.27,1163.19,640100297
RTSI,D,20170208,1176.11,1176.11,1157.83,1164.65,610333669
RTSI,D,20170207,1182.40,1182.40,1167.21,1179.21,411294122
RTSI,D,20170206,1190.41,1196.99,1175.37,1178.52,474774200
RTSI,D,20170203,1176.85,1190.40,1174.25,1190.40,514773700
RTSI,D,20170202,1169.21,1181.44,1167.56,1171.42,538867771
RTSI,D,20170201,1162.08,1167.53,1156.86,1167.53,480726378
RTSI,D,20170131,1174.06,1175.73,1161.27,1164.15,555476367
RTSI,D,20170130,1192.11,1192.11,1169.98,1175.64,517227252
RTSI,D,20170127,1160.83,1195.61,1158.09,1195.61,837349565
RTSI,D,20170126,1153.57,1163.91,1151.15,1163.62,723333781
RTSI,D,20170125,1156.60,1161.26,1150.28,1159.79,535797837
RTSI,D,20170124,1136.95,1155.47,1136.95,1155.38,570099570
RTSI,D,20170123,1138.85,1141.56,1132.04,1137.67,440359917
RTSI,D,20170120,1140.62,1143.04,1133.45,1138.99,528512712
RTSI,D,20170119,1148.62,1157.36,1132.12,1136.62,619258905
RTSI,D,20170118,1156.43,1166.34,1151.00,1151.65,515122730
RTSI,D,20170117,1152.51,1162.25,1151.47,1156.47,474138775
RTSI,D,20170116,1158.85,1164.97,1151.05,1151.05,399531677
RTSI,D,20170113,1175.31,1177.00,1151.59,1158.19,711225257
RTSI,D,20170112,1173.06,1181.98,1172.60,1175.28,654717926
RTSI,D,20170111,1169.54,1174.09,1151.54,1155.50,602811973
RTSI,D,20170110,1158.56,1175.91,1155.75,1175.01,600472710
RTSI,D,20170109,1172.12,1176.14,1158.59,1160.27,374467469
RTSI,D,20170106,1177.12,1179.94,1165.42,1172.59,339037281
RTSI,D,20170105,1180.43,1191.26,1172.80,1180.31,462618975
RTSI,D,20170104,1181.52,1182.70,1163.40,1176.69,414298383
RTSI,D,20170103,1147.29,1194.92,1147.29,1189.32,584142527
RTSI,D,20161230,1150.32,1152.33,1132.66,1152.33,414020223
RTSI,D,20161229,1139.53,1148.02,1133.37,1144.26,429870459
RTSI,D,20161228,1137.73,1144.46,1134.85,1138.31,393085784
RTSI,D,20161227,1123.02,1136.93,1123.02,1135.79,245216786
RTSI,D,20161226,1121.09,1131.80,1120.70,1124.65,197956878
RTSI,D,20161223,1123.58,1133.13,1108.74,1117.92,430170668
RTSI,D,20161222,1135.31,1137.19,1122.08,1125.80,614496464
RTSI,D,20161221,1141.79,1153.50,1139.76,1140.88,668739571
RTSI,D,20161220,1126.86,1142.74,1122.50,1142.54,464126161
RTSI,D,20161219,1133.36,1139.62,1130.06,1130.06,441297981
RTSI,D,20161216,1142.63,1148.61,1134.27,1135.56,759166234
RTSI,D,20161215,1125.06,1141.24,1124.08,1138.07,991341648
RTSI,D,20161214,1168.66,1170.51,1141.52,1148.92,714013901
RTSI,D,20161213,1148.61,1164.15,1140.38,1164.15,806032771
RTSI,D,20161212,1118.64,1151.98,1118.64,1148.59,1134943223
RTSI,D,20161209,1100.93,1110.14,1095.32,1110.14,742230062
RTSI,D,20161208,1080.75,1097.39,1078.03,1097.39,897359301
RTSI,D,20161207,1062.27,1071.07,1058.71,1066.75,450133997
RTSI,D,20161206,1065.87,1076.23,1059.79,1059.97,601615029
RTSI,D,20161205,1048.85,1072.86,1047.10,1069.10,566306366
RTSI,D,20161202,1044.46,1054.52,1036.84,1050.21,526440995
RTSI,D,20161201,1036.63,1053.05,1036.63,1047.43,641008197
RTSI,D,20161130,1010.33,1034.53,1006.48,1029.05,905291303
RTSI,D,20161129,1016.48,1017.99,1004.00,1005.82,497240303
RTSI,D,20161128,1017.79,1021.91,1010.65,1018.18,422737409
RTSI,D,20161125,1026.64,1030.79,1017.16,1018.51,477162517
RTSI,D,20161124,1019.62,1031.63,1016.97,1028.86,490840683
RTSI,D,20161123,1022.26,1024.23,1009.18,1016.95,399107708
RTSI,D,20161122,1016.81,1027.55,1014.93,1016.84,520595509
RTSI,D,20161121,995.37,1014.88,995.37,1014.88,391095261
RTSI,D,20161118,992.38,995.50,984.48,990.77,326546199
RTSI,D,20161117,987.11,1001.02,983.65,995.89,457503160
RTSI,D,20161116,993.90,997.95,979.97,989.68,489668209
RTSI,D,20161115,966.22,988.44,966.22,980.47,491045755
RTSI,D,20161114,974.86,980.57,956.36,960.32,497923261
RTSI,D,20161111,983.76,993.36,970.15,970.15,694368369
RTSI,D,20161110,995.09,1021.97,993.84,993.84,1073494063
RTSI,D,20161109,959.45,994.83,958.33,990.35,823894748
RTSI,D,20161108,970.14,975.47,969.74,972.66,384069998
RTSI,D,20161107,973.40,976.38,963.97,963.97,448697934
RTSI,D,20161103,977.64,977.82,968.55,971.20,397788112
RTSI,D,20161102,989.71,990.00,971.35,973.09,582035345
RTSI,D,20161101,989.91,1000.31,989.91,996.63,523383169
RTSI,D,20161031,992.09,992.09,985.67,988.74,438838704
RTSI,D,20161028,994.48,994.48,988.04,992.23,278117613
RTSI,D,20161027,989.24,997.27,984.82,992.67,355922391
RTSI,D,20161026,999.38,1000.85,987.12,989.52,326376199
RTSI,D,20161025,995.71,1007.69,995.24,1002.26,411150843
RTSI,D,20161024,990.33,997.45,989.08,993.77,345500173
RTSI,D,20161021,986.93,989.15,982.41,986.37,279172368
RTSI,D,20161020,994.97,995.23,987.31,987.48,307226529
RTSI,D,20161019,988.94,996.99,987.84,995.23,290515898
RTSI,D,20161018,977.51,989.64,977.51,986.94,333801279
RTSI,D,20161017,982.84,985.40,976.26,977.30,359743590
RTSI,D,20161014,987.72,989.75,980.76,983.04,314346786
RTSI,D,20161013,995.20,995.20,978.81,987.99,399195408
RTSI,D,20161012,1005.14,1010.02,993.51,995.96,399488566
RTSI,D,20161011,1016.67,1016.82,1003.19,1005.48,427746247
RTSI,D,20161010,1003.29,1018.98,998.35,1017.88,430965273
RTSI,D,20161007,1007.20,1008.88,996.24,1002.07,427056278
RTSI,D,20161006,996.88,1004.25,993.41,1004.25,340842751
RTSI,D,20161005,997.80,998.49,989.43,997.11,414949743
RTSI,D,20161004,1005.42,1005.53,995.83,1000.84,367147851
RTSI,D,20161003,993.19,1006.67,992.22,1004.69,395834048
RTSI,D,20160930,993.38,994.68,982.80,990.88,471167258
RTSI,D,20160929,998.36,1001.73,994.98,998.17,395816659
RTSI,D,20160928,975.49,984.13,972.76,975.31,357781755
RTSI,D,20160927,985.54,986.12,972.38,973.18,386163689
RTSI,D,20160926,985.36,990.51,978.39,986.83,373055464
RTSI,D,20160923,1000.10,1000.10,987.21,993.94,412850456
RTSI,D,20160922,990.50,1003.36,986.64,1002.13,491868240
RTSI,D,20160921,970.19,980.84,970.19,979.54,358546265
RTSI,D,20160920,967.12,970.11,957.35,969.71,340387436
RTSI,D,20160919,960.09,971.54,960.09,969.75,364222109
RTSI,D,20160916,971.86,972.63,953.12,961.41,557169022
RTSI,D,20160915,968.56,971.55,961.42,970.93,437942518
RTSI,D,20160914,966.66,976.66,966.03,970.56,365054157
RTSI,D,20160913,985.47,988.03,967.10,968.53,334522821
RTSI,D,20160912,980.29,984.72,967.51,983.78,470557341
RTSI,D,20160909,1006.86,1006.86,987.87,987.87,349224252
RTSI,D,20160908,1011.18,1017.32,1004.06,1013.11,485198663
RTSI,D,20160907,996.43,1007.20,996.39,1005.77,610373707
RTSI,D,20160906,978.25,995.63,978.21,995.35,511707482
RTSI,D,20160905,972.05,984.79,970.53,977.45,407459910
RTSI,D,20160902,945.36,971.66,945.36,969.86,426692897
RTSI,D,20160901,952.93,954.23,944.88,944.96,336017434
RTSI,D,20160831,958.60,959.97,947.34,950.25,451406076
RTSI,D,20160830,967.53,969.97,957.62,958.67,344810884
RTSI,D,20160829,964.65,964.65,953.74,962.08,296103720
RTSI,D,20160826,966.59,977.81,958.56,973.43,471938268
RTSI,D,20160825,958.80,967.45,955.63,966.29,466632696
RTSI,D,20160824,969.57,969.86,954.65,958.04,320857161
RTSI,D,20160823,960.49,975.58,959.20,972.25,358550623
RTSI,D,20160822,964.43,965.14,954.66,963.29,315983480
RTSI,D,20160819,976.23,977.00,963.72,965.68,309219710
RTSI,D,20160818,972.84,981.56,967.01,975.04,401658848
RTSI,D,20160817,973.72,973.72,962.37,965.39,392624559
RTSI,D,20160816,972.84,987.07,965.87,974.82,449646856
RTSI,D,20160815,958.22,975.57,955.75,972.10,379423274
RTSI,D,20160812,957.68,965.63,950.76,954.58,359857193
RTSI,D,20160811,942.74,952.81,937.32,952.81,339450025
RTSI,D,20160810,951.46,957.49,944.98,946.63,332393507
RTSI,D,20160809,952.49,958.05,944.13,953.98,352942022
RTSI,D,20160808,936.63,953.64,936.63,953.64,311127836
RTSI,D,20160805,932.25,938.72,931.27,935.46,326938884
RTSI,D,20160804,915.15,927.50,913.44,927.50,365280471
RTSI,D,20160803,904.00,912.29,898.05,910.54,349913430
RTSI,D,20160802,916.48,917.39,901.94,903.04,425625274
RTSI,D,20160801,930.38,938.64,918.97,922.53,369599874
RTSI,D,20160729,923.64,928.74,910.74,927.57,467273856
RTSI,D,20160728,925.93,929.17,918.33,923.39,400857741
RTSI,D,20160727,926.10,930.08,916.56,921.67,421637594
RTSI,D,20160726,930.62,931.32,911.64,924.74,461191052
RTSI,D,20160725,937.23,944.29,927.64,930.71,416816802
RTSI,D,20160722,941.34,945.35,935.98,935.98,272359911
RTSI,D,20160721,948.37,953.32,943.99,947.07,316190919
RTSI,D,20160720,949.68,954.40,938.42,946.73,437864096
RTSI,D,20160719,962.72,967.20,945.07,952.80,517416844
RTSI,D,20160718,961.20,974.13,958.01,969.35,483572666
RTSI,D,20160715,968.56,969.47,959.38,963.70,574791221
RTSI,D,20160714,956.58,975.21,951.87,972.44,538115314
RTSI,D,20160713,955.21,962.12,949.30,952.37,599116033
RTSI,D,20160712,939.15,957.11,938.21,955.41,516881571
RTSI,D,20160711,931.30,942.40,925.22,941.35,443975086
RTSI,D,20160708,914.14,935.58,912.44,934.35,554906188
RTSI,D,20160707,925.94,937.24,922.03,923.85,492749939
RTSI,D,20160706,926.66,927.12,911.04,917.71,414474975
RTSI,D,20160705,938.24,938.24,922.75,925.23,334150544
RTSI,D,20160704,937.77,945.91,935.62,940.85,332190455
RTSI,D,20160701,931.20,937.54,922.59,933.32,338778720
RTSI,D,20160630,931.13,936.41,919.40,930.77,451343454
RTSI,D,20160629,915.52,931.35,912.07,931.35,399258894
RTSI,D,20160628,890.88,909.86,890.88,905.36,462232356
RTSI,D,20160627,909.14,913.10,885.22,888.78,537970036
RTSI,D,20160624,920.67,920.67,887.44,912.49,655071009
RTSI,D,20160623,919.69,942.06,917.11,941.11,403096291
RTSI,D,20160622,942.39,947.72,924.89,927.29,335384468
RTSI,D,20160621,932.29,939.47,923.07,937.22,400372452
RTSI,D,20160620,917.80,938.15,917.80,935.04,372926461
RTSI,D,20160617,898.59,917.46,898.59,910.28,543387579
RTSI,D,20160616,905.41,905.75,884.83,895.00,493392940
RTSI,D,20160615,897.33,912.34,895.88,910.08,578560573
RTSI,D,20160614,916.15,918.69,891.24,900.19,617365490
RTSI,D,20160610,943.51,944.28,924.65,924.65,443728205
RTSI,D,20160609,966.56,967.58,945.02,950.86,462766989
RTSI,D,20160608,952.55,965.36,947.32,965.36,593442803
RTSI,D,20160607,925.71,948.87,922.94,948.87,615809876
RTSI,D,20160606,908.87,927.26,905.41,922.91,450466835
RTSI,D,20160603,892.28,903.70,886.46,902.64,482683964
RTSI,D,20160602,889.77,896.76,874.88,885.93,423847410
RTSI,D,20160601,897.00,901.95,884.80,890.52,495929099
RTSI,D,20160531,927.49,928.95,904.33,904.33,800996579
RTSI,D,20160530,920.07,927.45,913.95,925.51,228556929
RTSI,D,20160527,915.75,921.88,910.50,917.52,457625416
RTSI,D,20160526,916.65,934.61,914.72,918.79,630709456
RTSI,D,20160525,899.38,917.60,899.38,907.97,552011124
RTSI,D,20160524,880.92,893.43,878.13,891.48,367046465
RTSI,D,20160523,891.11,891.11,873.58,879.55,382066945
RTSI,D,20160520,896.90,902.35,886.41,893.09,460402473
RTSI,D,20160519,910.70,912.82,885.42,885.42,576372781
RTSI,D,20160518,928.04,928.04,918.12,926.82,432584883
RTSI,D,20160517,928.81,934.97,910.34,931.73,571325059
RTSI,D,20160516,920.29,942.27,918.73,929.12,485294241
RTSI,D,20160513,923.01,923.75,907.96,921.88,468014700
RTSI,D,20160512,926.97,934.63,915.95,915.95,516297335
RTSI,D,20160511,898.26,927.04,895.83,927.00,533611445
RTSI,D,20160510,905.71,910.29,886.92,897.11,478862412
RTSI,D,20160506,911.25,913.89,896.42,912.02,440512391
RTSI,D,20160505,911.13,924.43,906.62,916.53,479362559
RTSI,D,20160504,941.80,949.36,907.66,912.58,702394317
RTSI,D,20160429,959.40,968.03,945.72,951.11,770752571
RTSI,D,20160428,936.40,964.41,929.33,964.41,638461413
RTSI,D,20160427,943.15,945.78,919.71,927.09,574613113
RTSI,D,20160426,924.64,931.19,916.57,931.19,575568481
RTSI,D,20160425,930.05,935.99,919.03,927.66,553167761
RTSI,D,20160422,920.23,941.31,919.19,931.46,673361734
RTSI,D,20160421,952.83,960.96,925.67,927.23,883857742
RTSI,D,20160420,920.33,943.16,912.12,943.16,864529467
RTSI,D,20160419,903.47,928.11,902.49,926.64,882931360
RTSI,D,20160418,896.12,899.58,864.46,899.58,621865896
RTSI,D,20160415,911.77,916.40,899.37,905.10,450388747
RTSI,D,20160414,917.01,926.53,906.62,914.34,692119189
RTSI,D,20160413,912.44,932.15,910.21,922.50,763257723
RTSI,D,20160412,899.68,913.55,897.34,911.07,668411882
RTSI,D,20160411,880.29,903.04,875.94,900.98,695089980
RTSI,D,20160408,862.18,882.82,860.78,879.07,540296248
RTSI,D,20160407,869.47,872.56,852.98,859.24,453015911
RTSI,D,20160406,856.07,865.50,848.07,863.29,450715545
RTSI,D,20160405,852.10,854.10,839.62,846.61,449331391
RTSI,D,20160404,864.34,868.89,847.60,861.76,483262027
RTSI,D,20160401,874.41,874.41,847.04,861.96,613998467
RTSI,D,20160331,860.95,882.75,858.62,876.20,677606662
RTSI,D,20160330,857.46,876.77,857.46,869.86,502356847
RTSI,D,20160329,850.22,850.85,835.75,843.42,455431920
RTSI,D,20160328,861.54,873.01,848.25,851.67,263517815
RTSI,D,20160325,859.05,868.88,859.05,862.22,153924561
RTSI,D,20160324,858.51,859.41,841.49,847.26,457517604
RTSI,D,20160323,886.88,889.45,863.83,865.40,544685758
RTSI,D,20160322,885.03,894.44,874.22,889.02,671941279
RTSI,D,20160321,878.19,887.09,866.47,883.60,631305341
RTSI,D,20160318,875.90,894.76,866.88,885.13,889087758
RTSI,D,20160317,854.62,876.33,854.62,873.80,718582231
RTSI,D,20160316,823.84,835.97,821.19,835.97,419843837
RTSI,D,20160315,842.64,845.12,818.95,821.64,758773767
RTSI,D,20160314,845.79,847.18,826.32,830.54,423941771
RTSI,D,20160311,832.15,854.06,831.70,845.59,464765427
RTSI,D,20160310,835.49,850.15,828.53,834.24,510451692
RTSI,D,20160309,837.02,840.04,815.11,835.64,506376889
RTSI,D,20160307,823.66,840.10,822.35,839.23,406524105
RTSI,D,20160304,802.24,818.25,796.26,818.25,456276381
RTSI,D,20160303,792.03,800.29,783.58,798.58,484833382
RTSI,D,20160302,795.71,798.39,777.11,780.16,429437021
RTSI,D,20160301,771.72,790.55,770.87,786.36,469636902
RTSI,D,20160229,749.03,768.80,746.19,768.80,493975156
RTSI,D,20160226,759.08,772.08,755.09,757.45,556355314
RTSI,D,20160225,749.63,755.55,732.40,745.53,473845522
RTSI,D,20160224,757.19,757.19,725.40,737.73,410819608
RTSI,D,20160222,733.69,762.58,733.69,761.48,264638985
RTSI,D,20160220,729.04,739.58,729.04,732.95,73364669
RTSI,D,20160219,741.49,742.99,721.60,725.98,510597675
RTSI,D,20160218,742.64,756.36,739.63,752.89,549649587
RTSI,D,20160217,708.86,739.52,705.97,735.81,444775465
RTSI,D,20160216,713.25,727.38,706.31,708.61,444663008
RTSI,D,20160215,698.56,713.53,698.03,707.24,310111608
RTSI,D,20160212,678.27,692.39,678.27,689.90,364143967
RTSI,D,20160211,692.55,692.55,663.61,671.34,492626467
RTSI,D,20160210,681.23,705.20,676.79,696.61,404139643
RTSI,D,20160209,697.93,705.33,684.39,690.37,474576767
RTSI,D,20160208,724.26,734.80,700.76,704.03,436914634
RTSI,D,20160205,732.57,737.81,720.00,725.91,365566460
RTSI,D,20160204,723.16,745.68,723.16,738.82,584762645
RTSI,D,20160203,692.92,713.67,690.19,696.96,394891870
RTSI,D,20160202,721.96,723.07,694.93,701.21,486091448
RTSI,D,20160201,744.43,744.43,723.83,730.39,401905901
RTSI,D,20160129,731.71,749.44,727.90,745.30,659466374
RTSI,D,20160128,707.10,737.58,704.78,727.13,643736600
RTSI,D,20160127,686.98,705.29,679.55,704.87,471659202
RTSI,D,20160126,671.22,685.72,655.57,683.05,421765194
RTSI,D,20160125,696.14,704.29,672.49,681.57,438277085
RTSI,D,20160122,645.12,696.30,645.12,691.40,756613036
RTSI,D,20160121,631.41,635.43,607.14,632.12,511310405
RTSI,D,20160120,653.79,653.79,625.99,628.41,491947952
RTSI,D,20160119,649.64,674.38,649.64,660.29,467484424
RTSI,D,20160118,649.79,655.06,632.19,646.90,407452779
RTSI,D,20160115,693.85,694.72,647.86,652.98,642112249
RTSI,D,20160114,690.56,694.94,681.57,692.99,409807554
RTSI,D,20160113,694.91,708.33,692.00,693.65,351746580
RTSI,D,20160112,693.61,706.31,681.28,695.32,426544306
RTSI,D,20160111,723.62,723.62,699.13,699.13,410460023
RTSI,D,20160106,753.06,754.04,735.62,736.82,210962101
RTSI,D,20160105,747.94,753.97,743.42,752.70,242929972
RTSI,D,20160104,755.16,761.68,741.67,749.28,204806463
RTSI,D,20151230,769.44,769.44,754.27,757.04,320454898
RTSI,D,20151229,754.79,770.31,750.38,769.64,305868507
RTSI,D,20151228,772.90,776.00,751.95,756.07,177786981
RTSI,D,20151225,781.59,784.34,769.44,772.94,145883407
RTSI,D,20151224,790.61,795.16,777.22,781.10,333618562
RTSI,D,20151223,760.75,785.51,760.75,785.51,379368820
RTSI,D,20151222,760.68,766.64,759.77,762.40,277235937
RTSI,D,20151221,765.35,770.09,756.44,758.97,385163086
RTSI,D,20151218,788.23,788.23,761.22,765.73,567807337
RTSI,D,20151217,786.29,797.30,780.50,792.07,585065925
RTSI,D,20151216,785.25,790.38,779.53,785.02,384944147
RTSI,D,20151215,764.43,786.97,762.63,783.65,494785873
RTSI,D,20151214,768.97,772.09,752.86,761.08,512244078
RTSI,D,20151211,789.83,789.83,771.16,777.17,381905566
RTSI,D,20151210,787.99,799.30,783.54,792.78,431454273
RTSI,D,20151209,780.26,795.88,780.26,792.41,488637348
RTSI,D,20151208,789.42,791.95,772.76,777.15,573048085
RTSI,D,20151207,812.37,813.66,791.21,793.36,452884538
RTSI,D,20151204,831.48,839.53,804.99,811.72,561872245
RTSI,D,20151203,827.59,834.15,819.09,826.96,461821289
RTSI,D,20151202,839.64,847.88,826.81,833.94,425951512
RTSI,D,20151201,845.86,850.37,833.90,839.14,447312029
RTSI,D,20151130,851.78,857.08,841.00,847.10,531435630
RTSI,D,20151127,873.67,873.67,851.29,856.30,464450454
RTSI,D,20151126,881.46,889.54,867.83,874.66,429210335
RTSI,D,20151125,870.82,881.63,868.05,878.89,543320623
RTSI,D,20151124,894.46,901.22,856.02,867.54,823167346
RTSI,D,20151123,887.08,902.91,871.71,897.56,717408541
RTSI,D,20151120,881.76,893.38,872.04,888.36,526394885
RTSI,D,20151119,885.43,896.80,873.73,883.82,832298959
RTSI,D,20151118,864.05,884.05,864.05,876.56,677938998
RTSI,D,20151117,834.47,864.83,834.47,862.44,776609556
RTSI,D,20151116,815.25,837.52,814.73,824.17,449498789
RTSI,D,20151113,824.54,826.33,812.56,814.93,445552168
RTSI,D,20151112,839.87,842.70,826.34,831.95,434066427
RTSI,D,20151111,852.72,858.62,842.85,845.72,417478803
RTSI,D,20151110,853.02,859.60,846.98,854.08,380995008
RTSI,D,20151109,856.40,863.23,849.73,855.26,373658700
RTSI,D,20151106,878.12,879.19,850.41,854.34,502725532
RTSI,D,20151105,889.16,890.51,875.14,877.26,610952361
RTSI,D,20151103,856.05,887.63,854.87,886.36,600139230
RTSI,D,20151102,843.79,854.29,838.90,853.77,425047896
RTSI,D,20151030,837.79,847.40,831.20,845.54,401501026
RTSI,D,20151029,852.66,852.66,834.53,839.57,456045266
RTSI,D,20151028,837.38,857.02,824.83,854.74,525917010
RTSI,D,20151027,856.04,856.04,826.53,839.26,582123098
RTSI,D,20151026,873.36,876.93,851.03,858.01,604592979
RTSI,D,20151023,863.60,883.31,863.60,872.86,596610935
RTSI,D,20151022,855.32,867.07,853.78,860.75,440442112
RTSI,D,20151021,873.32,873.32,851.98,856.88,516411894
RTSI,D,20151020,868.40,879.46,861.31,875.55,547567336
RTSI,D,20151019,881.59,885.73,861.23,868.72,502982881
RTSI,D,20151016,885.56,897.75,876.07,881.19,590692752
RTSI,D,20151015,867.08,885.94,867.08,876.23,565754027
RTSI,D,20151014,858.61,868.73,848.92,863.31,502004302
RTSI,D,20151013,866.35,867.56,851.61,866.52,449542799
RTSI,D,20151012,883.32,895.12,871.55,876.42,640867631
RTSI,D,20151009,865.67,890.38,865.67,885.96,967896610
RTSI,D,20151008,841.97,859.27,837.96,856.44,732767654
RTSI,D,20151007,831.17,852.44,831.17,844.12,727927991
RTSI,D,20151006,804.65,826.65,796.58,826.65,475923490
RTSI,D,20151005,769.90,806.43,769.90,805.12,488580646
RTSI,D,20151002,781.43,781.86,759.99,764.93,387077475
RTSI,D,20151001,791.88,798.98,777.58,781.65,428943250
RTSI,D,20150930,784.14,797.30,783.48,789.73,450818647
RTSI,D,20150929,769.31,785.70,763.55,784.11,374155237
RTSI,D,20150928,788.77,791.44,774.23,775.73,371167657
RTSI,D,20150925,771.56,791.29,771.56,788.55,432685562
RTSI,D,20150924,779.73,779.73,762.12,769.38,538898331
RTSI,D,20150923,792.20,796.73,781.88,782.07,524377009
RTSI,D,20150922,810.77,812.09,783.60,789.56,527550645
RTSI,D,20150921,814.53,821.38,807.10,808.78,366364641
RTSI,D,20150918,828.77,835.07,812.02,816.56,508535637
RTSI,D,20150917,836.45,837.82,823.13,823.13,348855752
RTSI,D,20150916,811.42,840.08,811.42,837.39,481309902
RTSI,D,20150915,807.34,813.65,805.28,807.52,339302286
RTSI,D,20150914,797.63,811.99,796.81,808.61,339930988
RTSI,D,20150911,800.49,801.91,791.71,799.10,295134415
RTSI,D,20150910,789.47,801.57,785.85,800.49,379231853
RTSI,D,20150909,797.38,808.42,796.47,796.69,376095810
RTSI,D,20150908,777.50,797.54,777.50,793.99,359215278
RTSI,D,20150907,787.12,788.61,775.06,776.17,228028980
RTSI,D,20150904,801.14,801.14,787.83,793.65,331557323
RTSI,D,20150903,796.51,815.71,791.90,805.23,427606191
RTSI,D,20150902,799.67,811.07,784.68,789.39,475411246
RTSI,D,20150901,844.60,845.52,801.27,805.06,554605317
RTSI,D,20150831,826.99,833.60,800.44,833.60,459285923
RTSI,D,20150828,809.63,832.23,793.34,829.95,595114569
RTSI,D,20150827,762.39,808.40,762.39,804.86,538353451
RTSI,D,20150826,756.32,759.35,741.47,754.61,471945479
RTSI,D,20150825,727.69,771.22,727.69,758.46,547286573
RTSI,D,20150824,747.97,747.97,708.25,724.73,778119150
RTSI,D,20150821,788.56,788.56,762.38,762.38,451510221
RTSI,D,20150820,791.79,795.51,782.06,795.51,462047813
RTSI,D,20150819,809.08,817.88,791.58,794.19,411059175
RTSI,D,20150818,824.17,824.17,807.71,809.64,342663379
RTSI,D,20150817,831.50,831.50,816.49,825.12,394669025
RTSI,D,20150814,828.31,838.21,824.32,835.17,398315255
RTSI,D,20150813,833.88,843.25,819.24,828.93,401512250
RTSI,D,20150812,829.99,832.18,813.39,831.57,434421813
RTSI,D,20150811,850.15,859.82,829.08,830.33,486289940
RTSI,D,20150810,832.55,848.08,817.63,848.08,403394770
RTSI,D,20150807,824.62,835.13,822.95,832.47,365858246
RTSI,D,20150806,839.76,840.25,818.97,820.43,492037104
RTSI,D,20150805,838.06,851.60,833.91,843.90,504340809
RTSI,D,20150804,828.77,843.72,823.93,837.43,446164091
RTSI,D,20150803,852.81,852.81,828.55,834.89,443343075
RTSI,D,20150731,863.84,863.84,841.42,858.82,622778532
RTSI,D,20150730,868.19,875.10,856.86,867.74,446534128
RTSI,D,20150729,843.00,867.74,841.84,865.84,497626383
RTSI,D,20150728,838.32,845.46,826.44,839.25,602350988
RTSI,D,20150727,859.23,860.42,833.10,840.37,598958286
RTSI,D,20150724,882.00,882.00,856.19,859.12,492411135
RTSI,D,20150723,896.04,896.64,883.63,884.47,395848572
RTSI,D,20150722,904.55,904.55,893.28,901.76,465321559
RTSI,D,20150721,899.51,909.41,893.93,905.33,439657789
RTSI,D,20150720,912.88,915.85,894.74,900.65,390534660
RTSI,D,20150717,916.54,919.93,908.46,912.44,386576666
RTSI,D,20150716,907.80,920.01,905.70,919.81,352812008
RTSI,D,20150715,909.71,914.91,904.12,909.45,487327368
RTSI,D,20150714,914.48,919.79,899.09,919.79,567264218
RTSI,D,20150713,903.11,915.47,897.98,915.47,646320510
RTSI,D,20150710,890.95,906.53,890.95,905.20,458115816
RTSI,D,20150709,876.30,896.28,876.24,889.76,430028579
RTSI,D,20150708,890.70,894.88,868.02,875.67,606869219
RTSI,D,20150707,899.84,899.84,878.38,885.78,490206228
RTSI,D,20150706,914.15,914.15,899.04,902.88,438597340
RTSI,D,20150703,931.70,932.78,918.45,919.61,260298668
RTSI,D,20150702,927.77,936.16,923.54,932.04,362231535
RTSI,D,20150701,940.68,945.04,927.59,930.66,449528893
RTSI,D,20150630,926.48,939.93,916.06,939.93,488750114
RTSI,D,20150629,938.73,938.73,921.74,928.03,341186023
RTSI,D,20150626,940.14,944.23,933.75,943.01,456566033
RTSI,D,20150625,951.77,956.86,941.32,941.32,349944666
RTSI,D,20150624,966.98,974.63,949.42,951.45,406391547
RTSI,D,20150623,978.46,979.74,957.31,964.32,398748512
RTSI,D,20150622,969.98,988.40,969.98,978.85,472596015
RTSI,D,20150619,980.37,980.54,960.77,966.90,453897941
RTSI,D,20150618,973.13,989.87,973.13,981.82,430682284
RTSI,D,20150617,978.16,979.86,966.55,966.55,459784796
RTSI,D,20150616,957.70,978.29,957.70,978.29,489446498
RTSI,D,20150615,947.10,958.93,932.02,957.38,640704533
RTSI,D,20150611,958.31,959.96,942.36,950.38,499367362
RTSI,D,20150610,944.41,968.44,944.41,958.97,477951222
RTSI,D,20150609,926.35,943.84,919.89,943.54,519940811
RTSI,D,20150608,924.33,940.31,918.68,923.23,505169480
RTSI,D,20150605,916.76,930.92,904.76,922.67,491947860
RTSI,D,20150604,946.83,948.53,918.83,922.63,605210783
RTSI,D,20150603,977.89,983.01,943.20,947.28,662759624
RTSI,D,20150602,953.25,978.67,950.86,973.45,524742103
RTSI,D,20150601,975.60,979.34,953.88,953.88,576797944
RTSI,D,20150529,992.51,1009.21,968.81,968.81,919940287
RTSI,D,20150528,1008.39,1011.69,989.53,990.87,567935934
RTSI,D,20150527,1022.71,1026.38,1000.41,1012.21,683285611
RTSI,D,20150526,1044.84,1046.49,1023.61,1025.16,553628324
RTSI,D,20150525,1050.32,1053.94,1034.72,1041.58,408190042
RTSI,D,20150522,1044.73,1052.89,1041.43,1051.21,610146136
RTSI,D,20150521,1035.14,1051.76,1030.32,1047.47,657792145
RTSI,D,20150520,1056.41,1056.80,1027.17,1031.97,543375573
RTSI,D,20150519,1076.33,1080.27,1045.99,1057.60,589329851
RTSI,D,20150518,1075.16,1089.51,1074.41,1075.47,490173754
RTSI,D,20150515,1057.24,1075.42,1056.18,1074.73,548777832
RTSI,D,20150514,1077.56,1077.56,1052.09,1054.90,554554466
RTSI,D,20150513,1072.60,1092.52,1072.60,1082.21,697788303
RTSI,D,20150512,1058.21,1070.19,1049.77,1070.19,705660068
RTSI,D,20150508,1058.37,1059.73,1041.58,1059.52,526870367
RTSI,D,20150507,1059.42,1067.21,1045.58,1060.73,610757418
RTSI,D,20150506,1074.19,1087.47,1063.53,1066.19,674460828
RTSI,D,20150505,1033.07,1073.60,1023.57,1072.93,831460853
RTSI,D,20150430,1031.98,1036.42,1016.88,1029.31,563768033
RTSI,D,20150429,1027.74,1038.73,1019.29,1031.78,495685960
RTSI,D,20150428,1016.94,1030.83,1004.13,1029.71,563332392
RTSI,D,20150427,1041.08,1046.99,1020.03,1022.78,588089439
RTSI,D,20150424,1030.09,1054.21,1025.07,1037.52,793156079
RTSI,D,20150423,1009.19,1033.33,995.55,1028.47,879912683
RTSI,D,20150422,1004.80,1007.32,992.50,1004.00,686493831
RTSI,D,20150421,995.24,1007.69,986.98,1007.69,657252724
RTSI,D,20150420,1004.97,1025.10,982.55,995.70,805142150
RTSI,D,20150417,1065.37,1067.85,998.96,998.96,892951150
RTSI,D,20150416,1060.60,1066.68,1043.05,1061.60,874525597
RTSI,D,20150415,1017.61,1053.31,1017.61,1052.33,785075144
RTSI,D,20150414,1011.08,1017.64,996.55,1015.51,680213994
RTSI,D,20150413,984.71,1018.52,980.24,1004.62,758517432
RTSI,D,20150410,1008.16,1034.36,988.01,999.38,876404349
RTSI,D,20150409,987.16,1008.40,985.53,1003.42,1029511743
RTSI,D,20150408,969.44,991.06,968.10,988.30,602815563
RTSI,D,20150407,967.50,975.32,955.06,971.24,755766141
RTSI,D,20150406,934.30,971.08,934.30,971.08,443900553
RTSI,D,20150403,934.88,943.39,925.79,930.12,339721237
RTSI,D,20150402,908.83,935.28,908.16,933.58,646183374
RTSI,D,20150401,878.56,910.41,872.03,910.41,657934815
RTSI,D,20150331,881.12,888.44,871.33,880.42,584864273
RTSI,D,20150330,855.84,880.50,851.17,878.94,493046354
RTSI,D,20150327,870.20,871.81,856.44,856.44,488993069
RTSI,D,20150326,889.66,911.35,867.39,868.62,641737400
RTSI,D,20150325,882.91,897.01,877.37,882.07,477878831
RTSI,D,20150324,859.34,882.98,851.88,880.28,484563165
RTSI,D,20150323,868.56,871.87,853.92,859.14,521902900
RTSI,D,20150320,845.57,868.32,839.26,862.14,912556328
RTSI,D,20150319,866.28,874.26,843.40,847.99,574104611
RTSI,D,20150318,826.54,845.96,826.54,841.05,461542124
RTSI,D,20150317,816.12,831.48,816.12,822.76,540781942
RTSI,D,20150316,825.13,830.86,811.41,812.88,572763457
RTSI,D,20150313,856.80,858.65,830.99,833.57,551695936
RTSI,D,20150312,855.74,871.10,855.74,859.26,458907532
RTSI,D,20150311,842.60,859.26,835.70,847.98,572010448
RTSI,D,20150310,896.13,896.73,845.36,845.36,662196426
RTSI,D,20150306,913.12,933.65,903.45,903.45,469407069
RTSI,D,20150305,896.38,920.44,889.83,912.38,694554511
RTSI,D,20150304,918.29,924.86,888.27,889.68,526990143
RTSI,D,20150303,899.00,925.73,894.09,917.05,656101788
RTSI,D,20150302,901.62,907.21,892.23,903.56,452909488
RTSI,D,20150227,905.06,912.25,885.11,896.63,552969002
RTSI,D,20150226,897.59,921.78,897.59,911.98,669062714
RTSI,D,20150225,888.26,892.06,875.69,883.88,555012535
RTSI,D,20150224,897.12,898.04,869.91,888.69,467567927
RTSI,D,20150220,912.93,923.61,902.02,910.42,511027875
RTSI,D,20150219,927.15,927.20,888.15,906.51,758385916
RTSI,D,20150218,906.39,937.07,906.39,929.35,791062128
RTSI,D,20150217,897.45,933.44,891.36,894.61,839306628
RTSI,D,20150216,912.76,924.06,895.59,897.35,584473906
RTSI,D,20150213,876.95,914.21,876.95,914.05,1161482573
RTSI,D,20150212,853.08,884.41,821.76,861.93,1293218605
RTSI,D,20150211,845.02,854.57,832.03,832.33,575618160
RTSI,D,20150210,836.56,854.64,821.08,825.89,489045379
RTSI,D,20150209,827.14,882.93,825.07,840.48,957076794
RTSI,D,20150206,805.36,832.66,804.36,826.40,810342829
RTSI,D,20150205,765.11,807.65,753.37,804.50,700816944
RTSI,D,20150204,797.84,809.96,766.18,770.63,424775045
RTSI,D,20150203,752.72,787.82,752.72,786.69,544789716
RTSI,D,20150202,754.84,760.07,725.17,745.82,619268208
RTSI,D,20150130,751.79,764.59,720.31,737.35,597068950
RTSI,D,20150129,762.85,769.31,747.45,747.45,556437828
RTSI,D,20150128,790.52,803.54,762.88,765.37,632473898
RTSI,D,20150127,756.36,785.25,743.39,783.53,650195671
RTSI,D,20150126,815.99,815.99,777.21,781.31,560695928
RTSI,D,20150123,821.41,845.65,817.06,820.99,689548313
RTSI,D,20150122,782.68,821.34,778.57,817.14,766495786
RTSI,D,20150121,760.96,784.15,752.89,782.13,471548728
RTSI,D,20150120,765.46,773.15,750.85,756.27,486296983
RTSI,D,20150119,769.31,797.97,763.65,766.57,570772942
RTSI,D,20150116,754.78,770.68,747.84,769.80,456014744
RTSI,D,20150115,756.45,776.27,751.93,762.39,592834968
RTSI,D,20150114,738.15,744.39,723.98,743.06,477966223
RTSI,D,20150113,755.23,758.15,724.64,737.88,503663822
RTSI,D,20150112,776.45,778.97,748.92,756.63,370739809
RTSI,D,20150109,810.07,820.15,765.94,782.62,439203471
RTSI,D,20150108,746.09,822.32,744.77,812.02,575687566
RTSI,D,20150106,755.03,755.03,723.21,746.48,336593957
RTSI,D,20150105,785.80,789.09,744.23,761.30,253213163
RTSI,D,20141230,774.43,795.84,756.96,790.71,451335367
RTSI,D,20141229,827.48,827.48,782.27,795.09,562256302
RTSI,D,20141226,845.96,864.71,821.61,828.57,411157618
RTSI,D,20141225,820.38,849.82,817.60,844.09,446070812
RTSI,D,20141224,800.40,817.83,792.75,814.97,511658713
RTSI,D,20141223,811.85,849.89,782.26,794.99,743650276
RTSI,D,20141222,779.21,847.74,779.21,811.03,897521783
RTSI,D,20141219,753.51,768.06,739.11,768.06,729873621
RTSI,D,20141218,739.45,786.01,732.78,764.93,1285051866
RTSI,D,20141217,667.09,744.49,623.88,718.26,1159062599
RTSI,D,20141216,710.29,752.32,578.21,629.15,1472684374
RTSI,D,20141215,792.20,802.03,718.32,718.32,1124861786
RTSI,D,20141212,814.16,817.46,784.53,799.18,882120401
RTSI,D,20141211,855.53,860.50,817.42,824.01,907541448
RTSI,D,20141210,861.72,879.50,852.78,855.05,770329943
RTSI,D,20141209,867.82,867.82,846.83,857.51,800696166
RTSI,D,20141208,912.52,922.58,870.20,870.37,864082030
RTSI,D,20141205,917.87,939.97,893.33,908.75,816627502
RTSI,D,20141204,948.88,969.03,918.65,918.65,1102982407
RTSI,D,20141203,925.82,953.82,914.08,948.58,865049939
RTSI,D,20141202,964.26,981.99,923.49,925.43,890044478
RTSI,D,20141201,963.61,967.08,925.90,958.33,1181927968
RTSI,D,20141128,997.17,997.17,965.72,974.27,903681409
RTSI,D,20141127,1024.82,1038.79,1000.32,1006.43,832881425
RTSI,D,20141126,1045.49,1045.49,1022.31,1027.61,651856460
RTSI,D,20141125,1073.95,1074.24,1051.29,1054.38,585462362
RTSI,D,20141124,1060.00,1085.16,1058.59,1076.16,701313791
RTSI,D,20141121,1043.30,1063.03,1041.19,1058.80,785457990
RTSI,D,20141120,1021.20,1041.20,1021.05,1040.36,743260242
RTSI,D,20141119,1020.36,1025.05,1014.61,1021.17,661352190
RTSI,D,20141118,1007.00,1027.98,1003.97,1020.77,792195959
RTSI,D,20141117,1001.01,1007.73,996.90,1004.13,539339760
RTSI,D,20141114,1008.30,1008.30,983.19,1002.96,704573823
RTSI,D,20141113,1042.13,1045.00,1011.58,1012.16,841229111
RTSI,D,20141112,1030.97,1045.21,1024.27,1045.09,731469166
RTSI,D,20141111,1042.05,1047.65,1022.61,1028.95,821972550
RTSI,D,20141110,1011.45,1054.40,1011.45,1045.51,788692103
RTSI,D,20141107,1011.94,1028.20,978.62,1007.68,1312018612
RTSI,D,20141106,1050.74,1054.28,1007.64,1017.28,878107470
RTSI,D,20141105,1071.95,1071.95,1035.86,1054.45,797604267
RTSI,D,20141103,1085.29,1086.90,1073.30,1078.33,394703320
RTSI,D,20141031,1103.93,1112.71,1078.47,1091.44,1201805888
RTSI,D,20141030,1056.83,1098.68,1040.95,1098.68,1147662548
RTSI,D,20141029,1052.19,1059.62,1040.99,1059.62,844956716
RTSI,D,20141028,1039.76,1055.69,1035.69,1049.58,717773543
RTSI,D,20141027,1041.15,1054.81,1030.81,1039.50,703914559
RTSI,D,20141024,1035.32,1038.34,1023.78,1036.68,488090888
RTSI,D,20141023,1045.30,1045.30,1025.22,1035.91,820147396
RTSI,D,20141022,1066.23,1072.21,1047.19,1047.47,727861992
RTSI,D,20141021,1054.47,1068.80,1044.41,1063.86,724971949
RTSI,D,20141020,1075.36,1079.78,1050.85,1056.71,685261386
RTSI,D,20141017,1051.98,1076.05,1048.95,1072.94,741047032
RTSI,D,20141016,1068.09,1077.29,1037.44,1045.23,958716627
RTSI,D,20141015,1072.87,1076.03,1057.33,1067.05,658475471
RTSI,D,20141014,1077.48,1088.92,1071.99,1075.45,696535983
RTSI,D,20141013,1061.45,1086.33,1060.19,1076.58,700633976
RTSI,D,20141010,1081.44,1081.44,1060.29,1064.29,808845154
RTSI,D,20141009,1092.15,1111.60,1084.35,1088.80,786806723
RTSI,D,20141008,1102.63,1102.63,1082.59,1082.59,740774705
RTSI,D,20141007,1120.43,1127.78,1106.07,1106.80,622926679
RTSI,D,20141006,1096.30,1124.51,1096.30,1120.20,756571517
RTSI,D,20141003,1093.23,1104.22,1088.48,1092.12,676651402
RTSI,D,20141002,1111.62,1117.74,1092.84,1095.11,842208027
RTSI,D,20141001,1122.39,1135.82,1113.42,1113.42,711561885
RTSI,D,20140930,1127.95,1140.74,1121.28,1123.72,847918141
RTSI,D,20140929,1159.06,1162.77,1124.69,1126.21,706262324
RTSI,D,20140926,1171.83,1171.83,1149.95,1156.15,692855070
RTSI,D,20140925,1191.45,1196.05,1175.17,1175.59,735150710
RTSI,D,20140924,1168.03,1191.60,1168.03,1189.23,702177809
RTSI,D,20140923,1152.78,1169.81,1152.78,1167.25,657074457
RTSI,D,20140922,1168.37,1172.16,1151.16,1151.16,616321750
RTSI,D,20140919,1188.64,1191.95,1165.59,1170.25,1055924334
RTSI,D,20140918,1189.83,1197.17,1184.03,1187.24,679120802
RTSI,D,20140917,1199.65,1205.96,1181.28,1190.10,1126885010
RTSI,D,20140916,1195.32,1207.15,1180.13,1202.00,882163669
RTSI,D,20140915,1212.35,1215.85,1188.09,1194.73,945408732
RTSI,D,20140912,1217.71,1225.63,1203.79,1213.27,804837574
RTSI,D,20140911,1242.70,1247.94,1215.12,1217.88,815373848
RTSI,D,20140910,1243.64,1246.48,1235.16,1239.09,517676847
RTSI,D,20140909,1246.51,1257.13,1243.77,1246.64,616019820
RTSI,D,20140908,1254.74,1255.91,1239.57,1245.53,706464552
RTSI,D,20140905,1237.33,1270.53,1232.91,1257.26,1006466367
RTSI,D,20140904,1241.01,1247.91,1226.90,1241.51,921778841
RTSI,D,20140903,1179.45,1244.17,1179.33,1239.23,1531877897
RTSI,D,20140902,1177.93,1182.44,1167.15,1177.93,551302673
RTSI,D,20140901,1192.82,1197.81,1173.29,1177.66,918685867
RTSI,D,20140829,1218.15,1219.32,1190.23,1190.23,900624756
RTSI,D,20140828,1259.75,1260.41,1211.00,1219.49,1189783748
RTSI,D,20140827,1262.88,1271.96,1259.19,1260.72,537118292
RTSI,D,20140826,1267.87,1273.64,1257.14,1259.47,539298731
RTSI,D,20140825,1260.49,1270.16,1259.77,1267.42,480936619
RTSI,D,20140822,1275.73,1280.08,1246.45,1260.07,790375480
RTSI,D,20140821,1256.76,1275.60,1253.93,1275.60,769254360
RTSI,D,20140820,1251.23,1257.41,1244.99,1257.41,697673194
RTSI,D,20140819,1244.83,1256.80,1244.83,1251.69,706193826
RTSI,D,20140818,1233.54,1249.11,1232.89,1243.56,498476244
RTSI,D,20140815,1231.42,1249.77,1223.64,1232.34,732669731
RTSI,D,20140814,1221.23,1238.85,1216.29,1231.94,905330507
RTSI,D,20140813,1198.58,1225.06,1194.72,1220.80,918540971
RTSI,D,20140812,1203.82,1209.77,1192.19,1198.72,823968964
RTSI,D,20140811,1181.70,1208.67,1181.70,1203.67,855022088
RTSI,D,20140808,1156.95,1182.67,1147.04,1170.60,937756098
RTSI,D,20140807,1158.06,1162.48,1134.04,1157.97,1274159359
RTSI,D,20140806,1189.72,1189.72,1159.12,1160.86,1224391626
RTSI,D,20140805,1213.28,1217.57,1189.43,1191.37,718012496
RTSI,D,20140804,1213.80,1224.77,1202.01,1212.21,717662165
RTSI,D,20140801,1215.63,1216.68,1196.15,1212.74,919967611
RTSI,D,20140731,1223.60,1244.27,1217.58,1219.36,796417476
RTSI,D,20140730,1202.22,1240.52,1198.37,1222.40,1117793528
RTSI,D,20140729,1208.66,1219.14,1198.76,1207.29,984377884
RTSI,D,20140728,1242.71,1242.71,1206.34,1208.83,851192293
RTSI,D,20140725,1264.35,1264.35,1243.04,1246.25,834213784
RTSI,D,20140724,1269.11,1270.33,1250.58,1266.72,715237148
RTSI,D,20140723,1268.31,1285.50,1261.73,1272.02,843238228
RTSI,D,20140722,1244.64,1276.64,1244.64,1266.88,1013830880
RTSI,D,20140721,1277.51,1277.51,1239.08,1239.13,1115657899
RTSI,D,20140718,1278.39,1280.14,1262.27,1276.28,1134429973
RTSI,D,20140717,1336.93,1336.93,1286.24,1299.03,1335636419
RTSI,D,20140716,1342.78,1358.89,1335.41,1350.52,899464885
RTSI,D,20140715,1358.05,1366.11,1349.54,1352.15,901129863
RTSI,D,20140714,1379.34,1380.21,1360.53,1361.89,749934236
RTSI,D,20140711,1384.09,1389.67,1373.49,1383.18,794890687
RTSI,D,20140710,1408.89,1417.41,1366.58,1383.70,1183472091
RTSI,D,20140709,1391.66,1404.33,1382.20,1403.72,824170106
RTSI,D,20140708,1383.40,1408.78,1383.19,1393.59,1048628256
RTSI,D,20140707,1359.00,1389.43,1353.40,1385.24,756285381
RTSI,D,20140704,1389.70,1391.84,1356.95,1360.48,731558056
RTSI,D,20140703,1391.47,1401.40,1384.72,1390.72,856811747
RTSI,D,20140702,1361.53,1390.47,1360.48,1390.47,1001047047
RTSI,D,20140701,1361.47,1363.42,1344.91,1362.10,704038031
RTSI,D,20140630,1379.94,1380.57,1354.28,1366.08,733192654
RTSI,D,20140627,1378.96,1387.64,1372.28,1379.75,712650298
RTSI,D,20140626,1385.31,1390.65,1369.11,1377.41,984802505
RTSI,D,20140625,1412.76,1412.76,1380.91,1383.02,1141961313
RTSI,D,20140624,1373.57,1421.07,1373.57,1421.07,1380396067
RTSI,D,20140623,1361.28,1377.73,1357.46,1369.10,809415994
RTSI,D,20140620,1368.13,1370.84,1355.43,1358.73,954358628
RTSI,D,20140619,1372.98,1388.47,1370.53,1371.55,966503212
RTSI,D,20140618,1344.82,1367.26,1342.88,1362.99,968632796
RTSI,D,20140617,1357.67,1359.56,1338.76,1343.50,896916478
RTSI,D,20140616,1356.75,1365.76,1335.50,1357.80,1851078613
RTSI,D,20140611,1367.25,1374.94,1363.60,1374.94,819330009
RTSI,D,20140610,1363.31,1368.84,1351.68,1368.84,842765122
RTSI,D,20140609,1359.10,1375.08,1359.10,1361.65,764605858
RTSI,D,20140606,1337.26,1359.50,1324.06,1359.10,1106521778
RTSI,D,20140605,1326.28,1340.72,1325.86,1333.86,1034732708
RTSI,D,20140604,1321.10,1327.84,1311.31,1324.87,913650277
RTSI,D,20140603,1318.05,1324.03,1303.10,1324.03,997210141
RTSI,D,20140602,1297.61,1330.13,1297.61,1322.52,1172336837
RTSI,D,20140530,1315.41,1318.40,1295.75,1295.75,1007268571
RTSI,D,20140529,1301.89,1319.01,1297.27,1314.71,1056087997
RTSI,D,20140528,1297.94,1304.40,1285.62,1300.46,953955424
RTSI,D,20140527,1335.11,1335.11,1290.48,1297.50,1303346379
RTSI,D,20140526,1328.43,1344.53,1326.63,1335.73,765662483
RTSI,D,20140523,1311.57,1331.68,1305.72,1326.58,1059368380
RTSI,D,20140522,1322.17,1326.33,1304.45,1312.97,974302161
RTSI,D,20140521,1298.99,1318.73,1292.30,1317.09,1755646442
RTSI,D,20140520,1291.52,1301.38,1279.37,1298.64,1417119858
RTSI,D,20140519,1262.65,1294.09,1262.12,1289.98,1212921573
RTSI,D,20140516,1250.06,1262.01,1243.33,1262.01,944049067
RTSI,D,20140515,1262.40,1271.33,1252.00,1253.00,1152853176
RTSI,D,20140514,1254.24,1261.01,1250.08,1261.01,964683453
RTSI,D,20140513,1234.89,1262.06,1233.76,1254.29,1260826389
RTSI,D,20140512,1233.72,1241.43,1221.89,1234.31,1063571988
RTSI,D,20140508,1230.00,1246.50,1215.35,1232.78,1509438159
RTSI,D,20140507,1169.58,1241.38,1167.55,1227.75,1684241272
RTSI,D,20140506,1144.86,1174.98,1144.86,1172.91,838806862
RTSI,D,20140505,1144.18,1148.63,1134.31,1143.44,441792875
RTSI,D,20140502,1151.70,1151.70,1139.59,1148.96,435719109
RTSI,D,20140430,1153.87,1156.18,1142.44,1155.70,756633204
RTSI,D,20140429,1149.48,1167.90,1148.79,1153.36,1056998728
RTSI,D,20140428,1114.95,1142.70,1100.85,1139.29,1593965670
RTSI,D,20140425,1140.62,1140.62,1117.45,1119.37,1329340053
RTSI,D,20140424,1174.52,1177.41,1135.50,1145.66,1386550966
RTSI,D,20140423,1178.02,1179.02,1168.09,1171.99,832021986
RTSI,D,20140422,1186.10,1186.55,1169.16,1178.81,921226442
RTSI,D,20140421,1200.44,1200.93,1184.94,1187.94,563534382
RTSI,D,20140418,1194.11,1207.47,1194.11,1200.22,790864847
RTSI,D,20140417,1157.59,1173.64,1154.48,1172.62,995408434
RTSI,D,20140416,1146.26,1157.91,1134.78,1154.31,1391766310
RTSI,D,20140415,1175.54,1181.02,1141.37,1142.96,1141330174
RTSI,D,20140414,1200.22,1200.22,1170.06,1179.97,1204922328
RTSI,D,20140411,1199.50,1212.55,1189.61,1204.07,1104547827
RTSI,D,20140410,1196.25,1213.46,1193.65,1213.46,1174053125
RTSI,D,20140409,1195.80,1198.55,1179.28,1190.13,1094750428
RTSI,D,20140408,1194.48,1199.84,1180.89,1195.71,1228973593
RTSI,D,20140407,1225.49,1225.49,1176.67,1193.78,1571298103
RTSI,D,20140404,1213.09,1240.29,1207.80,1233.93,1081571716
RTSI,D,20140403,1222.93,1227.78,1205.52,1210.71,964897176
RTSI,D,20140402,1236.50,1239.69,1211.85,1222.47,1131344726
RTSI,D,20140401,1227.13,1241.90,1219.49,1235.74,1241011189
RTSI,D,20140331,1187.60,1226.10,1184.82,1226.10,1221042205
RTSI,D,20140328,1180.51,1192.84,1172.58,1186.28,1073704995
RTSI,D,20140327,1193.48,1196.52,1167.70,1179.47,1253687567
RTSI,D,20140326,1176.45,1208.04,1176.45,1198.89,1632910581
RTSI,D,20140325,1135.07,1178.29,1127.72,1170.20,1457803755
RTSI,D,20140324,1135.11,1161.91,1131.46,1131.60,1174473016
RTSI,D,20140321,1127.52,1136.98,1098.55,1136.21,1674637864
RTSI,D,20140320,1142.80,1157.19,1136.59,1150.82,1175222193
RTSI,D,20140319,1160.78,1177.77,1146.50,1155.81,1740258287
RTSI,D,20140318,1121.60,1164.38,1100.56,1161.26,1941942344
RTSI,D,20140317,1070.41,1119.24,1063.93,1114.66,2508337488
RTSI,D,20140314,1064.19,1065.25,1016.01,1062.47,2241593864
RTSI,D,20140313,1104.49,1111.19,1077.89,1077.89,1585266310
RTSI,D,20140312,1126.91,1126.91,1098.21,1100.14,1413025254
RTSI,D,20140311,1153.57,1155.97,1129.04,1132.05,1208829944
RTSI,D,20140307,1163.07,1179.20,1148.71,1158.87,1372121203
RTSI,D,20140306,1182.74,1194.94,1129.87,1164.63,2037562744
RTSI,D,20140305,1188.19,1190.59,1158.40,1182.05,1425871456
RTSI,D,20140304,1121.68,1191.05,1121.68,1184.22,2593940468
RTSI,D,20140303,1239.77,1239.77,1087.46,1115.06,3149344501
RTSI,D,20140228,1262.91,1268.38,1243.96,1267.27,1381894734
RTSI,D,20140227,1285.83,1290.43,1244.38,1260.95,1458709495
RTSI,D,20140226,1306.90,1307.93,1281.03,1286.07,1000200016
RTSI,D,20140225,1321.31,1325.14,1301.07,1306.37,797748605
RTSI,D,20140224,1315.56,1324.44,1311.23,1318.98,556870668
RTSI,D,20140221,1305.88,1318.10,1304.15,1315.54,652437247
RTSI,D,20140220,1300.41,1304.98,1291.61,1303.15,941157021
RTSI,D,20140219,1342.46,1342.46,1302.58,1306.00,1185734030
RTSI,D,20140218,1347.76,1354.31,1341.15,1343.62,841140652
RTSI,D,20140217,1343.20,1359.58,1338.95,1347.41,806072123
RTSI,D,20140214,1321.61,1347.19,1321.37,1343.20,873659044
RTSI,D,20140213,1353.17,1354.60,1319.02,1321.61,813121089
RTSI,D,20140212,1341.85,1357.57,1341.12,1353.17,813174020
RTSI,D,20140211,1336.02,1350.61,1333.36,1341.85,757113786
RTSI,D,20140210,1341.49,1346.65,1335.75,1336.02,679694672
RTSI,D,20140207,1330.28,1349.00,1330.28,1341.49,900270986
RTSI,D,20140206,1317.50,1332.05,1314.12,1330.28,828297031
RTSI,D,20140205,1291.82,1322.15,1288.95,1317.50,932054080
RTSI,D,20140204,1293.20,1293.56,1265.71,1291.82,1024931598
RTSI,D,20140203,1301.02,1309.36,1292.77,1293.20,939013622
RTSI,D,20140131,1320.90,1323.67,1294.34,1301.02,1209414570
RTSI,D,20140130,1308.00,1322.09,1286.66,1320.90,1494385438
RTSI,D,20140129,1332.51,1356.10,1304.23,1308.00,1489974058
RTSI,D,20140128,1346.51,1354.04,1330.89,1332.51,1159196813
RTSI,D,20140127,1364.11,1365.38,1334.54,1346.51,1340750466
RTSI,D,20140124,1381.59,1389.69,1357.33,1364.11,1475775713
RTSI,D,20140123,1391.75,1397.68,1381.45,1381.59,1092506198
RTSI,D,20140122,1395.87,1398.32,1385.05,1391.75,1265629282
RTSI,D,20140121,1394.49,1402.33,1391.59,1395.87,979596280
RTSI,D,20140120,1395.79,1399.56,1389.49,1394.49,716205203
RTSI,D,20140117,1397.23,1409.17,1389.59,1395.79,950498532
RTSI,D,20140116,1401.78,1406.90,1394.24,1397.23,932740958
RTSI,D,20140115,1388.69,1402.14,1388.40,1401.78,1045951404
RTSI,D,20140114,1401.82,1401.82,1374.74,1388.69,948098636
RTSI,D,20140113,1395.91,1410.62,1395.29,1401.82,903530230
RTSI,D,20140110,1388.86,1397.21,1378.70,1395.91,891833643
RTSI,D,20140109,1390.35,1398.48,1387.48,1388.86,615421850
RTSI,D,20140108,1388.28,1399.19,1387.86,1390.35,494925035
RTSI,D,20140106,1442.73,1443.85,1387.23,1388.28,520833811
RTSI,D,20131230,1445.39,1449.90,1436.68,1442.73,582692473
RTSI,D,20131227,1448.29,1460.36,1445.05,1445.39,526443033
RTSI,D,20131226,1447.50,1467.85,1444.83,1448.29,380038232
RTSI,D,20131225,1454.02,1456.70,1447.10,1447.50,380609621
RTSI,D,20131224,1453.10,1457.65,1451.35,1454.02,551041393
RTSI,D,20131223,1429.91,1455.22,1426.94,1453.10,887744035
RTSI,D,20131220,1431.11,1433.76,1423.11,1429.91,1123030821
RTSI,D,20131219,1423.87,1445.06,1423.24,1431.11,1379464361
RTSI,D,20131218,1414.68,1423.87,1412.39,1423.87,970203518
RTSI,D,20131217,1407.25,1418.34,1402.94,1414.68,1095112416
RTSI,D,20131216,1391.85,1408.04,1385.45,1407.25,1234549742
RTSI,D,20131213,1393.57,1398.85,1388.76,1391.85,988583817
RTSI,D,20131212,1409.28,1411.71,1388.82,1393.57,1105483122
RTSI,D,20131211,1409.85,1413.68,1396.81,1409.28,885743142
RTSI,D,20131210,1412.08,1415.40,1404.61,1409.85,1069387402
RTSI,D,20131209,1390.61,1413.13,1388.13,1412.08,1143077228
RTSI,D,20131206,1362.55,1391.85,1362.05,1390.61,1174987178
RTSI,D,20131205,1364.44,1379.09,1360.25,1362.55,1258226134
RTSI,D,20131204,1372.44,1380.38,1361.21,1364.44,1314996988
RTSI,D,20131203,1398.74,1400.07,1365.24,1372.44,1433258769
RTSI,D,20131202,1402.93,1414.17,1396.89,1398.74,735391954
RTSI,D,20131129,1406.51,1412.58,1393.05,1402.93,949333033
RTSI,D,20131128,1404.31,1414.14,1403.25,1406.51,750543940
RTSI,D,20131127,1416.43,1425.49,1403.84,1404.31,1264675737
RTSI,D,20131126,1433.55,1444.51,1413.97,1416.43,1468884815
RTSI,D,20131125,1444.91,1452.85,1432.18,1433.55,978761466
RTSI,D,20131122,1425.86,1447.86,1425.14,1444.91,909353420
RTSI,D,20131121,1447.20,1447.20,1423.06,1425.86,857368288
RTSI,D,20131120,1455.04,1455.05,1434.72,1447.20,1002894250
RTSI,D,20131119,1462.98,1466.23,1449.96,1455.04,1014153299
RTSI,D,20131118,1444.24,1463.52,1444.24,1462.98,975699566
RTSI,D,20131115,1434.44,1449.31,1431.93,1444.24,1120840074
RTSI,D,20131114,1406.92,1439.31,1406.36,1434.44,1179956228
RTSI,D,20131113,1437.37,1439.78,1406.01,1406.92,1388643000
RTSI,D,20131112,1427.93,1438.83,1422.43,1437.37,1109500738
RTSI,D,20131111,1435.12,1443.32,1427.64,1427.93,764655638
RTSI,D,20131108,1468.22,1468.22,1430.25,1435.12,1042571395
RTSI,D,20131107,1458.93,1476.15,1455.92,1468.22,1092986940
RTSI,D,20131106,1460.23,1466.68,1454.80,1458.93,910749449
RTSI,D,20131105,1475.18,1479.83,1459.66,1460.23,807885229
RTSI,D,20131101,1480.42,1484.74,1472.20,1475.18,809805085
RTSI,D,20131031,1493.14,1495.60,1473.44,1480.42,1076051654
RTSI,D,20131030,1491.56,1503.04,1487.95,1493.14,1049123639
RTSI,D,20131029,1493.11,1496.30,1485.20,1491.56,967117050
RTSI,D,20131028,1492.20,1504.93,1489.41,1493.11,914299289
RTSI,D,20131025,1493.85,1498.41,1484.25,1492.20,1201826516
RTSI,D,20131024,1494.96,1501.70,1488.69,1493.85,1038498485
RTSI,D,20131023,1518.54,1520.78,1492.10,1494.96,1184725581
RTSI,D,20131022,1514.39,1521.05,1503.83,1518.54,990407016
RTSI,D,20131021,1516.62,1520.10,1504.51,1514.39,811260892
RTSI,D,20131018,1491.85,1520.25,1490.20,1516.62,1114435645
RTSI,D,20131017,1500.25,1508.90,1478.45,1491.85,1199528805
RTSI,D,20131016,1495.31,1506.39,1486.98,1500.25,1125230263
RTSI,D,20131015,1473.97,1495.79,1471.81,1495.31,1112346404
RTSI,D,20131014,1477.00,1479.33,1466.14,1473.97,698792834
RTSI,D,20131011,1484.82,1491.51,1470.96,1477.00,978912655
RTSI,D,20131010,1461.00,1486.49,1457.42,1484.82,1212879872
RTSI,D,20131009,1471.65,1471.82,1455.06,1461.00,1121286310
RTSI,D,20131008,1444.32,1471.71,1442.44,1471.65,1341558494
RTSI,D,20131007,1443.15,1445.61,1428.03,1444.32,831878810
RTSI,D,20131004,1427.81,1443.43,1422.31,1443.15,828778260
RTSI,D,20131003,1421.94,1437.54,1421.69,1427.81,813527548
RTSI,D,20131002,1438.04,1441.72,1417.07,1421.94,862800455
RTSI,D,20131001,1422.49,1440.34,1421.55,1438.04,795447126
RTSI,D,20130930,1432.87,1437.20,1413.79,1422.49,808955851
RTSI,D,20130927,1451.64,1451.64,1428.82,1432.87,876258822
RTSI,D,20130926,1452.98,1460.39,1443.30,1451.64,876499980
RTSI,D,20130925,1446.41,1453.72,1437.43,1452.98,850326895
RTSI,D,20130924,1451.43,1457.99,1440.75,1446.41,889355058
RTSI,D,20130923,1462.92,1467.76,1445.10,1451.43,840319627
RTSI,D,20130920,1478.75,1483.33,1460.87,1462.92,1006582100
RTSI,D,20130919,1429.62,1496.14,1428.25,1478.75,1713585164
RTSI,D,20130918,1439.79,1447.43,1426.72,1429.62,1100984009
RTSI,D,20130917,1436.14,1439.79,1424.98,1439.79,743226297
RTSI,D,20130916,1396.57,1436.14,1394.77,1436.14,1378570169
RTSI,D,20130913,1401.46,1401.80,1385.60,1396.57,761170304
RTSI,D,20130912,1394.03,1408.71,1386.22,1401.46,1006092687
RTSI,D,20130911,1390.55,1398.92,1384.96,1394.03,939213571
RTSI,D,20130910,1380.37,1393.95,1377.97,1390.55,1486117756
RTSI,D,20130909,1345.60,1380.37,1345.60,1380.37,1382259782
RTSI,D,20130906,1339.80,1369.00,1334.22,1345.60,1569253848
RTSI,D,20130905,1298.53,1339.80,1297.67,1339.80,1132359652
RTSI,D,20130904,1293.11,1298.72,1285.27,1298.53,512232177
RTSI,D,20130903,1291.98,1306.21,1287.28,1293.11,669202166
RTSI,D,20130902,1290.96,1301.37,1290.41,1291.98,388847694
RTSI,D,20130830,1300.67,1303.57,1285.42,1290.96,659816727
RTSI,D,20130829,1299.65,1312.27,1296.06,1300.67,576874020
RTSI,D,20130828,1304.33,1308.02,1286.12,1299.65,824696801
RTSI,D,20130827,1324.48,1326.14,1298.10,1304.33,694516793
RTSI,D,20130826,1330.99,1343.00,1319.92,1324.48,367786066
RTSI,D,20130823,1329.05,1337.60,1326.97,1330.99,608127366
RTSI,D,20130822,1312.47,1330.84,1298.51,1329.05,818122885
RTSI,D,20130821,1317.77,1328.30,1305.07,1312.47,792837812
RTSI,D,20130820,1322.25,1329.29,1302.64,1317.77,664541015
RTSI,D,20130819,1323.42,1333.22,1310.87,1322.25,549535485
RTSI,D,20130816,1327.49,1341.34,1316.66,1323.42,730806776
RTSI,D,20130815,1356.34,1359.45,1322.81,1327.49,764452373
RTSI,D,20130814,1338.85,1356.88,1337.07,1356.34,727770760
RTSI,D,20130813,1326.53,1343.22,1325.84,1338.85,770524068
RTSI,D,20130812,1325.72,1329.32,1317.79,1326.53,568947468
RTSI,D,20130809,1303.28,1327.66,1301.84,1325.72,729923255
RTSI,D,20130808,1301.28,1310.84,1294.44,1303.28,735092897
RTSI,D,20130807,1304.98,1311.82,1294.99,1301.28,631173439
RTSI,D,20130806,1333.42,1337.81,1303.04,1304.98,565062672
RTSI,D,20130805,1336.39,1342.73,1329.46,1333.42,485022028
RTSI,D,20130802,1331.71,1342.77,1320.79,1336.39,732614209
RTSI,D,20130801,1313.38,1336.27,1313.38,1331.71,713534381
RTSI,D,20130731,1326.41,1330.08,1312.50,1313.38,785610654
RTSI,D,20130730,1341.34,1349.87,1325.01,1326.41,972792685
RTSI,D,20130729,1348.37,1352.58,1340.87,1341.34,498346832
RTSI,D,20130726,1353.38,1361.87,1348.05,1348.37,635017095
RTSI,D,20130725,1369.36,1370.93,1349.09,1353.38,716695811
RTSI,D,20130724,1379.88,1385.58,1364.24,1369.36,828898989
RTSI,D,20130723,1380.01,1396.24,1378.89,1379.88,824750185
RTSI,D,20130722,1382.33,1396.75,1372.81,1380.01,683813826
RTSI,D,20130719,1377.35,1398.13,1368.83,1382.33,922056281
RTSI,D,20130718,1393.05,1401.64,1370.43,1377.35,1237611586
RTSI,D,20130717,1368.83,1394.05,1366.99,1393.05,1110388421
RTSI,D,20130716,1354.54,1372.48,1351.15,1368.83,916785677
RTSI,D,20130715,1348.81,1360.21,1344.67,1354.54,849886790
RTSI,D,20130712,1322.76,1348.81,1322.05,1348.81,1134460005
RTSI,D,20130711,1275.29,1323.85,1274.71,1322.76,1004640165
RTSI,D,20130710,1282.84,1291.43,1272.22,1275.29,554753944
RTSI,D,20130709,1277.29,1290.73,1277.29,1282.84,523557779
RTSI,D,20130708,1268.59,1278.84,1265.51,1277.29,463101970
RTSI,D,20130705,1280.61,1289.28,1266.50,1268.59,759562419
RTSI,D,20130704,1264.29,1281.14,1263.75,1280.61,630986262
RTSI,D,20130703,1274.07,1276.42,1252.94,1264.29,662158081
RTSI,D,20130702,1276.85,1280.77,1266.20,1274.07,605097255
RTSI,D,20130701,1275.44,1279.56,1266.71,1276.85,543284807
RTSI,D,20130628,1262.77,1279.22,1256.99,1275.44,905400626
RTSI,D,20130627,1261.13,1270.70,1253.96,1262.77,813568615
RTSI,D,20130626,1243.20,1268.41,1242.89,1261.13,867084082
RTSI,D,20130625,1233.04,1259.92,1232.93,1243.20,905754086
RTSI,D,20130624,1245.72,1251.32,1227.01,1233.04,868452202
RTSI,D,20130621,1243.32,1263.81,1233.25,1245.72,1000880483
RTSI,D,20130620,1291.72,1297.66,1243.32,1243.32,961975004
RTSI,D,20130619,1314.06,1318.58,1288.69,1291.72,682946942
RTSI,D,20130618,1314.01,1322.67,1302.82,1314.06,757701300
RTSI,D,20130617,1293.88,1324.02,1291.97,1314.01,1011831140
RTSI,D,20130614,1261.63,1298.24,1261.63,1293.88,904909877
RTSI,D,20130613,1263.66,1272.04,1241.21,1261.63,1071069660
RTSI,D,20130611,1300.54,1310.00,1258.47,1263.66,1044727200
RTSI,D,20130610,1314.41,1321.37,1294.45,1300.54,800054709
RTSI,D,20130607,1286.86,1314.41,1286.86,1314.41,861652249
RTSI,D,20130606,1301.08,1305.59,1284.08,1286.86,870637634
RTSI,D,20130605,1322.39,1328.79,1299.66,1301.08,956222522
RTSI,D,20130604,1319.01,1343.25,1319.01,1322.39,913759083
RTSI,D,20130603,1331.43,1337.08,1302.97,1319.01,1260247884
RTSI,D,20130531,1350.42,1362.81,1321.84,1331.43,1495370664
RTSI,D,20130530,1360.06,1369.50,1346.37,1350.42,1065449855
RTSI,D,20130529,1399.11,1402.57,1359.58,1360.06,1027016567
RTSI,D,20130528,1385.08,1409.64,1384.77,1399.11,865216875
RTSI,D,20130527,1388.52,1395.36,1380.24,1385.08,457079618
RTSI,D,20130524,1400.84,1413.73,1383.44,1388.52,1017872236
RTSI,D,20130523,1461.93,1463.84,1395.63,1400.84,1158866870
RTSI,D,20130522,1433.02,1471.56,1431.37,1461.93,1211275898
RTSI,D,20130521,1417.05,1437.11,1412.14,1433.02,898030944
RTSI,D,20130520,1405.34,1424.87,1405.34,1417.05,835355115
RTSI,D,20130517,1380.58,1409.01,1377.08,1405.34,873116326
RTSI,D,20130516,1391.01,1397.47,1380.06,1380.58,870733093
RTSI,D,20130515,1412.69,1426.85,1385.47,1391.01,902017059
RTSI,D,20130514,1422.29,1431.68,1406.10,1412.69,1009840775
RTSI,D,20130513,1429.78,1433.48,1415.04,1422.29,988381493
RTSI,D,20130510,1452.17,1457.30,1425.08,1429.78,484251606
RTSI,D,20130508,1451.84,1456.80,1439.91,1452.17,775597233
RTSI,D,20130507,1432.15,1454.06,1427.64,1451.84,1084051796
RTSI,D,20130506,1429.86,1437.79,1425.21,1432.15,662498381
RTSI,D,20130503,1387.47,1429.86,1387.38,1429.86,659860562
RTSI,D,20130502,1407.21,1407.29,1382.69,1387.47,591476304
RTSI,D,20130430,1387.54,1408.37,1379.76,1407.21,1238298985
RTSI,D,20130429,1382.22,1389.89,1378.49,1387.54,698985944
RTSI,D,20130426,1387.98,1388.35,1369.59,1382.22,970342070
RTSI,D,20130425,1375.40,1394.98,1373.15,1387.98,1270454151
RTSI,D,20130424,1333.89,1376.36,1330.98,1375.40,1211334203
RTSI,D,20130423,1329.14,1334.62,1314.12,1333.89,861889247
RTSI,D,20130422,1336.46,1353.41,1316.77,1329.14,903804776
RTSI,D,20130419,1327.55,1349.71,1327.40,1336.46,755364698
RTSI,D,20130418,1327.92,1346.53,1322.02,1327.55,922379635
RTSI,D,20130417,1356.65,1369.69,1326.57,1327.92,1007327105
RTSI,D,20130416,1366.53,1373.77,1351.87,1356.65,905740476
RTSI,D,20130415,1405.47,1409.29,1356.71,1366.53,1163036742
RTSI,D,20130412,1433.08,1433.87,1401.34,1405.47,877840004
RTSI,D,20130411,1453.81,1457.05,1427.92,1433.08,976337246
RTSI,D,20130410,1439.46,1459.72,1439.46,1453.81,917704018
RTSI,D,20130409,1419.63,1441.66,1419.20,1439.46,834181136
RTSI,D,20130408,1411.09,1428.27,1411.09,1419.63,816482602
RTSI,D,20130405,1419.45,1425.40,1404.22,1411.09,1006793545
RTSI,D,20130404,1425.99,1432.26,1408.16,1419.45,1155084968
RTSI,D,20130403,1440.10,1441.15,1424.42,1425.99,850974310
RTSI,D,20130402,1445.57,1452.31,1437.41,1440.10,777746297
RTSI,D,20130401,1460.04,1460.04,1444.98,1445.57,420613995
RTSI,D,20130329,1454.72,1460.31,1452.39,1460.04,340547401
RTSI,D,20130328,1446.04,1455.18,1435.14,1454.72,1238172937
RTSI,D,20130327,1445.46,1455.63,1432.36,1446.04,1112922604
RTSI,D,20130326,1458.80,1461.76,1438.41,1445.46,1153622028
RTSI,D,20130325,1470.91,1493.82,1457.88,1458.80,963304079
RTSI,D,20130322,1485.73,1487.06,1470.53,1470.91,911052863
RTSI,D,20130321,1489.34,1496.06,1483.46,1485.73,938628472
RTSI,D,20130320,1478.82,1490.95,1465.86,1489.34,1144915313
RTSI,D,20130319,1494.30,1501.77,1477.70,1478.82,1124449004
RTSI,D,20130318,1537.66,1538.91,1477.81,1494.30,1516118531
RTSI,D,20130315,1535.73,1556.58,1535.19,1537.66,1272378950
RTSI,D,20130314,1531.14,1540.39,1524.95,1535.73,997955685
RTSI,D,20130313,1542.55,1548.74,1528.93,1531.14,1125787349
RTSI,D,20130312,1539.87,1545.76,1530.67,1542.55,688208538
RTSI,D,20130311,1532.09,1553.35,1531.83,1539.87,957308370
RTSI,D,20130307,1529.32,1536.30,1527.61,1532.09,589006820
RTSI,D,20130306,1523.34,1538.77,1523.34,1529.32,800795291
RTSI,D,20130305,1498.79,1525.49,1498.58,1523.34,933202157
RTSI,D,20130304,1509.80,1514.95,1494.71,1498.79,785465846
RTSI,D,20130301,1534.41,1537.27,1505.68,1509.80,902682567
RTSI,D,20130228,1530.38,1544.84,1529.76,1534.41,968471081
RTSI,D,20130227,1531.66,1535.42,1525.56,1530.52,727744506
RTSI,D,20130226,1565.07,1567.11,1524.46,1530.82,944069188
RTSI,D,20130225,1551.04,1567.29,1549.05,1565.07,599459399
RTSI,D,20130222,1545.59,1558.19,1544.36,1551.04,657480029
RTSI,D,20130221,1582.63,1583.25,1545.40,1548.76,1108041723
RTSI,D,20130220,1592.74,1597.68,1582.24,1582.63,959818586
RTSI,D,20130219,1578.65,1593.38,1577.86,1592.74,916632904
RTSI,D,20130218,1577.26,1580.90,1566.41,1578.65,729460079
RTSI,D,20130215,1588.31,1589.35,1567.81,1577.26,1029648055
RTSI,D,20130214,1612.55,1623.28,1582.85,1588.31,1700985751
RTSI,D,20130213,1582.35,1615.58,1582.35,1612.65,1425964367
RTSI,D,20130212,1581.95,1590.31,1574.30,1582.35,992520230
RTSI,D,20130211,1590.13,1595.99,1581.70,1581.95,780479120
RTSI,D,20130208,1595.36,1596.88,1577.74,1590.13,1007327464
RTSI,D,20130207,1602.99,1607.27,1592.43,1595.36,844298730
RTSI,D,20130206,1614.09,1630.74,1599.00,1602.99,1152388200
RTSI,D,20130205,1612.52,1617.26,1599.47,1614.09,745062856
RTSI,D,20130204,1628.26,1637.62,1610.94,1612.52,854641900
RTSI,D,20130201,1621.71,1635.71,1620.31,1628.31,1158209320
RTSI,D,20130131,1618.71,1623.63,1608.46,1622.13,1584389166
RTSI,D,20130130,1623.87,1636.03,1612.42,1618.77,1362330795
RTSI,D,20130129,1635.50,1637.00,1618.96,1623.87,1190666911
RTSI,D,20130128,1618.84,1638.08,1615.04,1635.50,1238560856
RTSI,D,20130125,1604.66,1620.43,1597.75,1618.84,905098723
RTSI,D,20130124,1605.36,1605.36,1585.01,1604.65,948190611
RTSI,D,20130123,1589.02,1605.88,1587.88,1605.36,1033896138
RTSI,D,20130122,1600.13,1604.63,1580.80,1589.02,979138317
RTSI,D,20130121,1603.44,1603.99,1594.09,1600.13,685649936
RTSI,D,20130118,1585.44,1605.68,1584.97,1603.50,1078328961
RTSI,D,20130117,1571.15,1586.80,1571.13,1585.44,966200500
RTSI,D,20130116,1576.54,1585.82,1562.16,1571.15,899119988
RTSI,D,20130115,1590.21,1593.12,1576.54,1576.54,948372757
RTSI,D,20130114,1571.73,1594.17,1569.66,1590.21,993968653
RTSI,D,20130111,1572.00,1575.42,1565.57,1571.73,874095798
RTSI,D,20130110,1568.59,1576.32,1568.59,1572.00,727899316
RTSI,D,20130109,1576.10,1578.31,1564.09,1568.59,829717992
RTSI,D,20130108,1526.98,1582.35,1526.98,1576.10,948109576
RTSI,D,20121228,1535.05,1537.44,1520.79,1526.98,731304618
RTSI,D,20121227,1526.34,1535.05,1523.23,1535.05,556500279
RTSI,D,20121226,1513.74,1526.84,1511.55,1526.34,541101513
RTSI,D,20121225,1515.87,1520.29,1513.47,1513.74,340070311
RTSI,D,20121224,1512.23,1519.08,1509.14,1515.87,589392496
RTSI,D,20121221,1528.81,1529.84,1507.99,1512.18,942205762
RTSI,D,20121220,1517.39,1530.64,1503.46,1528.89,950638571
RTSI,D,20121219,1511.42,1524.77,1509.41,1517.39,902775107
RTSI,D,20121218,1491.21,1515.18,1489.31,1511.43,1045218379
RTSI,D,20121217,1500.89,1508.18,1487.44,1491.21,942922581
RTSI,D,20121214,1499.68,1508.35,1494.50,1500.89,716291098
RTSI,D,20121213,1506.91,1512.25,1491.51,1499.68,948734597
RTSI,D,20121212,1484.53,1509.89,1484.53,1506.91,905532638
RTSI,D,20121211,1480.78,1489.07,1476.41,1484.50,873555514
RTSI,D,20121210,1473.86,1483.99,1468.37,1480.78,1603751043
RTSI,D,20121207,1467.00,1472.27,1453.19,1471.09,811479115
RTSI,D,20121206,1469.54,1478.12,1464.03,1467.00,962657017
RTSI,D,20121205,1443.87,1473.92,1442.88,1469.54,1204248310
RTSI,D,20121204,1451.69,1451.69,1436.17,1443.87,767730217
RTSI,D,20121203,1437.51,1452.42,1433.20,1451.69,850824308
RTSI,D,20121130,1420.35,1439.23,1415.70,1436.55,1542171252
RTSI,D,20121129,1397.38,1424.86,1394.21,1420.35,860523363
RTSI,D,20121128,1417.60,1417.94,1395.57,1397.38,871284829
RTSI,D,20121127,1426.96,1440.32,1414.32,1417.60,761933837
RTSI,D,20121126,1432.24,1439.89,1422.38,1426.96,700848784
RTSI,D,20121123,1419.88,1432.44,1418.72,1432.24,811159694
RTSI,D,20121122,1420.97,1427.41,1417.96,1419.88,619370955
RTSI,D,20121121,1403.59,1422.60,1393.29,1420.97,713759360
RTSI,D,20121120,1399.70,1405.02,1394.39,1403.59,643277068
RTSI,D,20121119,1376.10,1402.65,1372.81,1399.70,703871018
RTSI,D,20121116,1381.58,1384.87,1365.97,1376.10,729682908
RTSI,D,20121115,1367.15,1382.96,1359.80,1381.58,790892939
RTSI,D,20121114,1363.67,1376.20,1356.47,1367.15,992971986
RTSI,D,20121113,1404.28,1406.56,1359.92,1363.63,1081056034
RTSI,D,20121112,1397.86,1407.28,1390.39,1404.26,666639196
RTSI,D,20121109,1410.27,1410.27,1387.22,1397.86,893233292
RTSI,D,20121108,1426.94,1428.33,1396.11,1410.27,1203473922
RTSI,D,20121107,1448.98,1464.82,1425.73,1426.94,931990009
RTSI,D,20121106,1444.19,1452.78,1436.10,1448.98,792804330
RTSI,D,20121102,1443.50,1454.58,1435.85,1444.19,1019339655
RTSI,D,20121101,1433.96,1443.89,1415.38,1443.50,1126910080
RTSI,D,20121031,1429.95,1448.33,1428.48,1433.96,894882376
RTSI,D,20121030,1435.05,1443.40,1426.47,1430.10,871085540
RTSI,D,20121029,1441.38,1442.76,1426.26,1435.05,564326411
RTSI,D,20121026,1456.85,1457.53,1426.27,1441.38,957810144
RTSI,D,20121025,1462.43,1474.23,1456.22,1456.91,858730094
RTSI,D,20121024,1457.07,1471.99,1444.38,1462.43,1294556734
RTSI,D,20121023,1499.63,1499.63,1454.30,1456.73,1230658626
RTSI,D,20121022,1494.36,1503.27,1484.10,1497.63,895199644
RTSI,D,20121019,1512.50,1516.96,1493.53,1494.44,793493427
RTSI,D,20121018,1513.96,1527.77,1503.76,1512.01,1116122532
RTSI,D,20121017,1488.65,1520.63,1488.25,1513.96,1161981785
RTSI,D,20121016,1466.82,1488.73,1466.82,1488.18,843068754
RTSI,D,20121015,1472.36,1484.22,1464.76,1466.82,669202442
RTSI,D,20121012,1490.41,1491.16,1467.10,1472.36,844054130
RTSI,D,20121011,1483.84,1495.73,1471.91,1490.41,771366804
RTSI,D,20121010,1493.87,1493.87,1480.65,1483.84,800387541
RTSI,D,20121009,1492.51,1504.47,1490.33,1494.16,820058949
RTSI,D,20121008,1508.72,1509.52,1481.99,1492.51,738840279
RTSI,D,20121005,1483.03,1521.49,1480.60,1508.72,1092286495
RTSI,D,20121004,1492.30,1499.24,1472.63,1483.03,1016939499
RTSI,D,20121003,1507.35,1508.16,1487.56,1492.30,950239276
RTSI,D,20121002,1513.81,1517.29,1496.63,1507.77,944378202
RTSI,D,20121001,1475.70,1515.19,1467.34,1513.81,1009478415
RTSI,D,20120928,1474.76,1500.30,1466.50,1475.70,1061093132
RTSI,D,20120927,1459.15,1479.33,1455.17,1474.76,1059364032
RTSI,D,20120926,1510.96,1513.85,1455.02,1456.99,1237408348
RTSI,D,20120925,1509.58,1522.43,1504.54,1510.96,914065909
RTSI,D,20120924,1522.63,1524.07,1492.51,1509.58,809311934
RTSI,D,20120921,1516.59,1535.77,1513.12,1522.63,1300346041
RTSI,D,20120920,1517.84,1522.14,1479.32,1515.88,1485095602
RTSI,D,20120919,1547.79,1564.73,1508.60,1517.58,2262717013
RTSI,D,20120918,1582.22,1586.75,1546.74,1547.74,1396735293
RTSI,D,20120917,1589.40,1591.24,1573.30,1582.22,2081393199
RTSI,D,20120914,1484.98,1594.63,1484.98,1589.40,2968534046
RTSI,D,20120913,1482.67,1488.25,1477.81,1484.88,781133520
RTSI,D,20120912,1480.05,1497.04,1478.27,1482.51,1084832067
RTSI,D,20120911,1476.44,1480.27,1460.10,1480.05,863698929
RTSI,D,20120910,1471.80,1477.58,1462.77,1476.44,967215476
RTSI,D,20120907,1437.37,1478.89,1434.96,1471.80,1734185922
RTSI,D,20120906,1390.92,1438.68,1390.51,1437.37,1164229048
RTSI,D,20120905,1405.71,1407.02,1385.27,1391.02,821038417
RTSI,D,20120904,1406.04,1419.20,1403.37,1405.71,710620662
RTSI,D,20120903,1386.66,1407.91,1386.66,1406.04,649143753
RTSI,D,20120831,1384.32,1397.92,1381.01,1389.72,979084546
RTSI,D,20120830,1410.16,1413.34,1383.79,1384.26,782428075
RTSI,D,20120829,1428.86,1435.79,1409.15,1410.16,977661507
RTSI,D,20120828,1431.53,1434.54,1419.62,1428.88,961598929
RTSI,D,20120827,1436.78,1446.98,1425.48,1431.53,577284027
RTSI,D,20120824,1442.94,1445.36,1424.74,1436.84,811895574
RTSI,D,20120823,1430.46,1462.86,1428.67,1442.94,1237781571
RTSI,D,20120822,1442.72,1443.18,1420.91,1430.48,682188180
RTSI,D,20120821,1403.55,1445.79,1402.55,1442.72,922053676
RTSI,D,20120820,1416.78,1423.87,1396.72,1403.55,795033828
RTSI,D,20120817,1431.07,1444.25,1416.11,1416.78,654241536
RTSI,D,20120816,1427.67,1440.76,1421.32,1431.07,736921045
RTSI,D,20120815,1445.29,1448.51,1412.75,1427.67,1002873695
RTSI,D,20120814,1435.63,1452.79,1432.48,1445.29,750921485
RTSI,D,20120813,1430.51,1457.61,1425.69,1436.15,889069417
RTSI,D,20120810,1447.09,1449.59,1410.61,1427.33,851665895
RTSI,D,20120809,1444.79,1463.22,1431.59,1447.09,1055203834
RTSI,D,20120808,1445.34,1448.67,1428.65,1444.79,873381718
RTSI,D,20120807,1436.77,1447.41,1424.25,1445.34,1059393329
RTSI,D,20120806,1398.33,1439.16,1396.73,1433.54,1352208725
RTSI,D,20120803,1351.06,1399.91,1348.95,1398.33,982681244
RTSI,D,20120802,1374.98,1393.09,1344.62,1355.32,1316839726
RTSI,D,20120801,1377.06,1383.59,1370.11,1374.98,792969657
RTSI,D,20120731,1398.07,1401.13,1373.20,1377.35,967184584
RTSI,D,20120730,1382.82,1405.15,1382.82,1398.07,877104280
RTSI,D,20120727,1350.09,1382.82,1348.33,1382.82,963327382
RTSI,D,20120726,1317.38,1353.26,1311.95,1349.90,1099668381
RTSI,D,20120725,1314.27,1333.44,1291.93,1318.31,1259200197
RTSI,D,20120724,1323.96,1336.38,1310.45,1314.27,1009866574
RTSI,D,20120723,1391.55,1393.57,1315.48,1323.96,1218466727
RTSI,D,20120720,1413.97,1415.69,1391.16,1391.55,727350946
RTSI,D,20120719,1390.63,1423.99,1390.63,1413.97,975122007
RTSI,D,20120718,1382.00,1397.62,1382.00,1390.63,730467483
RTSI,D,20120717,1374.02,1400.49,1374.02,1382.00,1027304765
RTSI,D,20120716,1368.69,1375.76,1363.28,1374.02,718569188
RTSI,D,20120713,1340.17,1369.59,1340.17,1368.69,828162468
RTSI,D,20120712,1355.86,1357.41,1329.94,1340.17,910019355
RTSI,D,20120711,1361.34,1362.05,1343.28,1355.86,1020292935
RTSI,D,20120710,1352.50,1378.65,1339.68,1362.95,1048251965
RTSI,D,20120709,1357.71,1361.23,1343.05,1352.50,756474156
RTSI,D,20120706,1388.07,1393.61,1353.88,1357.71,975303844
RTSI,D,20120705,1407.41,1416.88,1381.97,1388.07,1440606395
RTSI,D,20120704,1407.72,1412.12,1394.86,1408.21,778569195
RTSI,D,20120703,1357.34,1409.81,1357.34,1408.43,1344690693
RTSI,D,20120702,1350.51,1365.65,1341.15,1357.34,1029057074
RTSI,D,20120629,1280.92,1352.66,1277.65,1350.51,1284132994
RTSI,D,20120628,1306.82,1317.89,1279.23,1280.92,980625350
RTSI,D,20120627,1288.46,1308.56,1286.11,1306.82,927657440
RTSI,D,20120626,1261.89,1297.25,1261.89,1288.67,811234889
RTSI,D,20120625,1281.88,1284.26,1259.68,1261.89,798503260
RTSI,D,20120622,1306.85,1306.85,1261.61,1281.88,932581946
RTSI,D,20120621,1332.64,1338.37,1305.80,1306.85,1103403130
RTSI,D,20120620,1350.15,1355.44,1330.91,1332.64,889635824
RTSI,D,20120619,1348.38,1352.93,1336.35,1350.15,1098033211
RTSI,D,20120618,1337.50,1361.05,1334.13,1348.38,147154367
RTSI,D,20120615,1304.07,1338.31,1303.00,1337.50,135986127
RTSI,D,20120614,1309.53,1311.91,1295.86,1304.07,135847610
RTSI,D,20120613,1296.98,1312.44,1291.48,1309.58,129642523
RTSI,D,20120609,1282.48,1299.73,1282.48,1296.98,44303579
RTSI,D,20120608,1303.88,1307.24,1264.83,1282.48,135379103
RTSI,D,20120607,1277.54,1311.66,1269.95,1303.96,232116075
RTSI,D,20120606,1246.40,1279.80,1237.61,1277.54,186253083
RTSI,D,20120605,1239.44,1259.39,1233.38,1246.40,179214318
RTSI,D,20120604,1227.30,1242.81,1207.10,1239.99,189732251
RTSI,D,20120601,1242.43,1250.46,1200.67,1227.65,270935263
RTSI,D,20120531,1273.26,1280.36,1238.89,1242.43,254322520
RTSI,D,20120530,1307.03,1307.28,1268.33,1273.26,267232195
RTSI,D,20120529,1277.93,1309.40,1276.56,1307.03,219281081
RTSI,D,20120528,1272.69,1298.27,1270.53,1277.15,188091544
RTSI,D,20120525,1287.43,1294.73,1270.64,1272.69,239349867
RTSI,D,20120524,1264.29,1289.51,1248.58,1287.43,302191316
RTSI,D,20120523,1321.87,1322.02,1262.27,1264.29,284470274
RTSI,D,20120522,1318.29,1327.77,1307.39,1321.87,245281769
RTSI,D,20120521,1289.46,1318.29,1283.34,1318.29,247330696
RTSI,D,20120518,1313.43,1314.01,1263.31,1289.46,312092060
RTSI,D,20120517,1373.61,1378.77,1304.15,1313.43,381608658
RTSI,D,20120516,1400.77,1400.77,1358.67,1373.82,304193067
RTSI,D,20120515,1401.73,1407.25,1379.81,1400.77,313595410
RTSI,D,20120514,1453.91,1456.61,1399.32,1401.73,230551675
RTSI,D,20120512,1463.63,1464.22,1443.60,1453.91,66394630
RTSI,D,20120511,1489.63,1490.28,1451.27,1464.53,242999227
RTSI,D,20120510,1481.06,1498.25,1466.73,1489.45,282370805
RTSI,D,20120508,1488.64,1494.13,1470.89,1481.06,222545734
RTSI,D,20120507,1489.59,1494.17,1456.26,1488.64,177357978
RTSI,D,20120505,1498.05,1503.20,1485.60,1489.55,63412949
RTSI,D,20120504,1560.11,1560.78,1494.20,1498.05,284280764
RTSI,D,20120503,1569.10,1574.06,1556.52,1560.11,223194737
RTSI,D,20120502,1593.97,1610.11,1569.05,1569.10,217272220
RTSI,D,20120428,1594.20,1600.36,1588.39,1593.97,75255167
RTSI,D,20120427,1574.61,1595.45,1560.46,1594.20,236663596
RTSI,D,20120426,1583.42,1595.78,1566.39,1574.61,259528780
RTSI,D,20120425,1576.22,1592.80,1576.22,1583.42,234742268
RTSI,D,20120424,1572.88,1587.83,1565.59,1576.22,242870534
RTSI,D,20120423,1619.53,1619.53,1571.83,1572.88,282482426
RTSI,D,20120420,1609.16,1620.18,1597.18,1619.53,301669736
RTSI,D,20120419,1583.06,1615.52,1578.06,1609.56,380334137
RTSI,D,20120418,1585.40,1597.98,1577.47,1583.06,320532086
RTSI,D,20120417,1587.58,1591.91,1575.81,1585.40,253010526
RTSI,D,20120416,1612.74,1617.73,1583.61,1587.58,268747291
RTSI,D,20120413,1618.72,1628.98,1608.03,1612.74,310046530
RTSI,D,20120412,1615.69,1622.63,1600.05,1620.19,309150855
RTSI,D,20120411,1606.91,1625.37,1586.33,1615.69,286358253
RTSI,D,20120410,1622.07,1627.34,1605.62,1606.98,286230948
RTSI,D,20120409,1612.26,1622.09,1591.92,1622.07,247593633
RTSI,D,20120406,1642.50,1646.90,1611.67,1613.25,162697825
RTSI,D,20120405,1632.21,1645.28,1612.26,1642.62,284514806
RTSI,D,20120404,1680.09,1681.59,1627.62,1632.21,302391337
RTSI,D,20120403,1643.20,1687.26,1643.20,1681.80,279914686
RTSI,D,20120402,1637.73,1661.41,1628.74,1643.20,253966845
RTSI,D,20120330,1613.41,1652.85,1612.99,1637.73,325018349
RTSI,D,20120329,1647.44,1653.09,1607.44,1613.41,327352736
RTSI,D,20120328,1698.72,1702.34,1646.85,1647.44,365495360
RTSI,D,20120327,1712.85,1723.97,1695.67,1699.68,304578239
RTSI,D,20120326,1668.41,1716.12,1667.25,1712.85,309554295
RTSI,D,20120323,1653.69,1668.41,1646.43,1668.41,284140320
RTSI,D,20120322,1684.14,1695.35,1651.07,1653.80,336361044
RTSI,D,20120321,1693.52,1709.68,1677.37,1686.91,425026747
RTSI,D,20120320,1722.50,1733.60,1689.51,1693.07,352517135
RTSI,D,20120319,1748.32,1762.71,1714.63,1722.50,525160751
RTSI,D,20120316,1754.81,1758.42,1739.93,1748.32,278035232
RTSI,D,20120315,1752.02,1762.49,1732.67,1754.81,399276750
RTSI,D,20120314,1729.70,1752.57,1729.70,1752.02,343731712
RTSI,D,20120313,1714.12,1733.44,1705.05,1729.91,296278536
RTSI,D,20120312,1721.45,1732.24,1699.38,1714.12,337519823
RTSI,D,20120311,1678.58,1722.70,1672.77,1721.27,90831843
RTSI,D,20120307,1676.48,1683.49,1663.00,1677.21,333537555
RTSI,D,20120306,1751.30,1752.85,1674.08,1676.48,359306536
RTSI,D,20120305,1726.73,1755.64,1726.73,1752.17,337420574
RTSI,D,20120302,1723.57,1734.89,1704.54,1726.73,345757590
RTSI,D,20120301,1734.99,1737.56,1704.52,1723.57,336793636
RTSI,D,20120229,1708.16,1739.86,1708.16,1734.99,333598315
RTSI,D,20120228,1728.89,1743.26,1707.61,1708.16,336935808
RTSI,D,20120227,1722.05,1740.53,1715.28,1728.13,320531734
RTSI,D,20120224,1642.01,1723.17,1636.42,1722.05,327288875
RTSI,D,20120222,1653.98,1669.51,1634.40,1642.01,308432635
RTSI,D,20120221,1674.27,1676.42,1649.34,1655.35,251563476
RTSI,D,20120220,1656.60,1678.55,1651.44,1674.27,208840791
RTSI,D,20120217,1642.33,1665.10,1642.05,1656.60,275033563
RTSI,D,20120216,1661.36,1663.56,1629.17,1641.51,270451820
RTSI,D,20120215,1644.10,1667.28,1636.34,1661.36,389757461
RTSI,D,20120214,1646.39,1657.05,1631.47,1644.10,376050367
RTSI,D,20120213,1603.25,1648.94,1602.62,1645.94,312435231
RTSI,D,20120210,1638.09,1640.83,1602.58,1603.25,342742423
RTSI,D,20120209,1643.53,1659.53,1623.09,1638.09,329393168
RTSI,D,20120208,1633.41,1661.15,1630.25,1643.53,270551158
RTSI,D,20120207,1626.57,1643.76,1620.61,1632.35,250870396
RTSI,D,20120206,1625.60,1631.80,1616.34,1626.46,252644612
RTSI,D,20120203,1603.58,1625.60,1596.91,1625.60,253261632
RTSI,D,20120202,1599.56,1609.10,1590.06,1602.99,312958917
RTSI,D,20120201,1577.46,1601.53,1557.94,1599.56,295898275
RTSI,D,20120131,1546.59,1581.81,1546.35,1577.29,308894050
RTSI,D,20120130,1566.00,1571.58,1544.01,1546.59,289388921
RTSI,D,20120127,1573.32,1574.60,1557.51,1565.82,312651574
RTSI,D,20120126,1534.14,1575.03,1532.91,1573.04,454888490
RTSI,D,20120125,1514.93,1545.02,1514.85,1534.14,370889917
RTSI,D,20120124,1525.17,1525.17,1508.29,1514.93,367864690
RTSI,D,20120123,1496.41,1522.65,1488.26,1522.57,373185172
RTSI,D,20120120,1503.89,1511.23,1492.39,1496.41,373977770
RTSI,D,20120119,1488.37,1507.13,1487.27,1503.89,384002626
RTSI,D,20120118,1476.31,1489.67,1469.91,1488.37,406966841
RTSI,D,20120117,1455.32,1490.55,1455.32,1476.31,344683120
RTSI,D,20120116,1446.46,1456.95,1427.51,1455.32,279142092
RTSI,D,20120113,1458.24,1466.16,1443.86,1446.46,384905777
RTSI,D,20120112,1452.69,1474.30,1446.85,1458.24,281255425
RTSI,D,20120111,1469.76,1471.03,1445.44,1452.69,285116812
RTSI,D,20120110,1429.19,1472.44,1425.13,1469.76,264146630
RTSI,D,20120109,1423.23,1431.33,1411.34,1430.13,232932568
RTSI,D,20120106,1415.23,1435.43,1406.17,1423.70,215199095
RTSI,D,20120105,1434.19,1447.34,1413.06,1415.48,217756690
RTSI,D,20120104,1434.23,1448.16,1426.65,1434.19,234806303
RTSI,D,20120103,1381.87,1435.32,1379.87,1434.23,211948238
RTSI,D,20111230,1365.13,1389.11,1363.34,1381.87,179210557
RTSI,D,20111229,1379.53,1381.64,1342.13,1365.13,321217367
RTSI,D,20111228,1398.51,1399.81,1378.97,1382.19,278992167
RTSI,D,20111227,1413.52,1413.92,1391.64,1398.51,188850719
RTSI,D,20111226,1394.12,1413.75,1394.12,1413.52,133586337
RTSI,D,20111223,1396.03,1410.52,1391.20,1394.12,213018279
RTSI,D,20111222,1381.77,1401.91,1380.91,1396.03,264598053
RTSI,D,20111221,1395.79,1417.10,1376.73,1382.50,468901552
RTSI,D,20111220,1370.11,1396.12,1353.23,1395.79,252114817
RTSI,D,20111219,1373.73,1383.69,1349.62,1370.11,251991232
RTSI,D,20111216,1395.28,1406.12,1372.10,1373.73,382408838
RTSI,D,20111215,1369.65,1398.52,1345.90,1395.28,532192696
RTSI,D,20111214,1387.87,1401.35,1361.78,1369.65,399257867
RTSI,D,20111213,1363.55,1388.16,1335.66,1387.13,415202522
RTSI,D,20111212,1410.28,1439.25,1359.72,1363.67,358634454
RTSI,D,20111209,1472.67,1472.72,1404.89,1410.28,442573957
RTSI,D,20111208,1467.69,1500.37,1467.69,1473.56,361773956
RTSI,D,20111207,1485.67,1501.29,1458.33,1467.69,408148949
RTSI,D,20111206,1559.34,1566.42,1480.78,1485.67,411013291
RTSI,D,20111205,1547.13,1561.96,1537.70,1559.28,320019464
RTSI,D,20111202,1546.85,1567.21,1536.61,1545.57,501269905
RTSI,D,20111201,1541.67,1561.80,1536.65,1546.70,462050586
RTSI,D,20111130,1467.89,1541.59,1454.46,1540.81,446785766
RTSI,D,20111129,1475.23,1492.19,1459.52,1466.36,376707555
RTSI,D,20111128,1413.18,1476.65,1402.49,1475.25,335024987
RTSI,D,20111125,1402.83,1413.73,1368.54,1413.18,360536823
RTSI,D,20111124,1422.00,1428.79,1399.85,1402.83,368210801
RTSI,D,20111123,1431.13,1444.88,1403.44,1422.00,484867619
RTSI,D,20111122,1424.97,1455.19,1405.67,1431.13,389314217
RTSI,D,20111121,1495.87,1498.65,1422.60,1424.97,450933277
RTSI,D,20111118,1512.67,1514.36,1478.95,1495.87,391084483
RTSI,D,20111117,1520.75,1533.86,1481.71,1512.67,502789170
RTSI,D,20111116,1526.98,1538.01,1497.83,1520.75,442832905
RTSI,D,20111115,1527.16,1542.40,1491.55,1526.98,448961982
RTSI,D,20111114,1531.37,1561.59,1520.94,1527.16,388962216
RTSI,D,20111111,1529.71,1539.10,1504.60,1530.70,412697424
RTSI,D,20111110,1512.85,1539.64,1477.58,1529.71,419095197
RTSI,D,20111109,1579.82,1596.56,1509.47,1512.85,479708991
RTSI,D,20111108,1563.24,1584.74,1555.97,1579.82,341009626
RTSI,D,20111107,1543.73,1563.67,1518.30,1563.24,361538501
RTSI,D,20111103,1526.19,1547.80,1466.44,1542.39,543214173
RTSI,D,20111102,1484.95,1527.08,1472.80,1526.19,392033385
RTSI,D,20111101,1563.28,1563.28,1461.56,1484.98,458433190
RTSI,D,20111031,1610.32,1614.62,1557.31,1563.28,403296064
RTSI,D,20111028,1592.93,1628.33,1586.23,1610.32,421019662
RTSI,D,20111027,1530.11,1611.34,1525.73,1592.93,396608072
RTSI,D,20111026,1500.05,1550.88,1492.82,1530.11,460209319
RTSI,D,20111025,1508.82,1521.10,1485.17,1500.05,376561170
RTSI,D,20111024,1456.73,1510.41,1455.66,1508.82,356756707
RTSI,D,20111021,1422.91,1458.11,1406.70,1456.73,338916402
RTSI,D,20111020,1438.63,1441.15,1395.13,1423.03,427899184
RTSI,D,20111019,1427.26,1454.76,1420.18,1438.63,380606246
RTSI,D,20111018,1427.31,1432.71,1392.70,1427.26,411101410
RTSI,D,20111017,1449.28,1478.36,1423.76,1427.31,474885163
RTSI,D,20111014,1396.27,1453.54,1394.34,1449.28,385675320
RTSI,D,20111013,1406.86,1422.20,1388.12,1396.27,466250491
RTSI,D,20111012,1355.21,1409.69,1350.89,1407.77,354557644
RTSI,D,20111011,1365.73,1370.34,1335.43,1355.21,459450413
RTSI,D,20111010,1311.91,1366.20,1296.73,1365.73,347586423
RTSI,D,20111007,1271.31,1321.05,1270.47,1311.91,331884632
RTSI,D,20111006,1217.21,1272.34,1214.23,1271.71,415081105
RTSI,D,20111005,1223.64,1254.33,1203.87,1217.21,299325700
RTSI,D,20111004,1291.36,1298.55,1200.34,1224.92,387652321
RTSI,D,20111003,1341.09,1343.77,1282.77,1291.70,356173589
RTSI,D,20110930,1389.14,1391.46,1323.48,1341.09,462805494
RTSI,D,20110929,1367.37,1400.47,1349.47,1389.14,389749242
RTSI,D,20110928,1369.93,1385.71,1351.72,1367.37,422611982
RTSI,D,20110927,1316.20,1378.40,1306.88,1369.93,414178577
RTSI,D,20110926,1315.95,1343.50,1263.46,1315.25,328945245
RTSI,D,20110923,1387.86,1387.86,1289.34,1315.95,569284090
RTSI,D,20110922,1518.64,1529.41,1386.44,1387.86,491033828
RTSI,D,20110921,1535.62,1538.44,1516.54,1518.64,515718353
RTSI,D,20110920,1526.01,1546.64,1518.85,1535.62,540404529
RTSI,D,20110919,1574.94,1584.45,1525.67,1526.01,455437290
RTSI,D,20110916,1603.39,1606.72,1567.23,1574.94,508380087
RTSI,D,20110915,1570.38,1621.74,1570.22,1603.39,607232172
RTSI,D,20110914,1572.00,1587.76,1553.71,1570.38,353198088
RTSI,D,20110913,1566.64,1586.78,1549.75,1572.00,513666634
RTSI,D,20110912,1625.28,1625.60,1545.37,1566.64,407726138
RTSI,D,20110909,1675.14,1678.30,1622.93,1625.29,358333205
RTSI,D,20110908,1669.73,1680.45,1655.80,1675.14,394144443
RTSI,D,20110907,1618.63,1673.29,1618.21,1669.75,402233517
RTSI,D,20110906,1616.18,1633.05,1603.08,1618.63,476801367
RTSI,D,20110905,1657.25,1661.42,1610.61,1617.01,395290254
RTSI,D,20110902,1701.72,1702.80,1653.93,1657.25,360060029
RTSI,D,20110901,1702.28,1703.86,1666.26,1703.86,458709040
RTSI,D,20110831,1662.35,1704.68,1662.26,1702.28,407710681
RTSI,D,20110830,1667.66,1677.60,1648.08,1662.35,474046263
RTSI,D,20110829,1596.17,1668.24,1596.17,1667.66,320091641
RTSI,D,20110826,1583.44,1598.08,1572.69,1596.17,464858898
RTSI,D,20110825,1596.12,1622.21,1583.32,1583.97,506584938
RTSI,D,20110824,1578.91,1609.51,1570.75,1601.03,387704956
RTSI,D,20110823,1576.20,1611.31,1558.30,1578.91,531048493
RTSI,D,20110822,1575.33,1593.21,1529.74,1578.45,413811632
RTSI,D,20110819,1587.49,1587.63,1517.93,1575.33,539571127
RTSI,D,20110818,1663.86,1663.86,1567.41,1584.20,619497740
RTSI,D,20110817,1633.58,1673.42,1613.81,1663.86,510698558
RTSI,D,20110816,1655.03,1658.37,1606.05,1632.31,600146413
RTSI,D,20110815,1594.68,1656.59,1590.23,1655.03,562611269
RTSI,D,20110812,1544.83,1612.41,1528.34,1594.68,331644520
RTSI,D,20110811,1537.57,1589.38,1463.38,1544.83,484974251
RTSI,D,20110810,1610.22,1653.03,1527.69,1537.57,753800978
RTSI,D,20110809,1657.77,1661.82,1510.72,1610.22,510954788
RTSI,D,20110808,1798.75,1806.22,1650.79,1657.77,719938558
RTSI,D,20110805,1855.69,1859.49,1769.83,1798.75,892733458
RTSI,D,20110804,1901.73,1919.67,1853.73,1855.69,732158499
RTSI,D,20110803,1965.24,1965.24,1897.73,1901.73,556242880
RTSI,D,20110802,1985.70,1985.70,1953.76,1968.14,461426499
RTSI,D,20110801,1965.26,2011.62,1965.26,1985.78,307389185
RTSI,D,20110729,1985.18,1988.91,1949.81,1965.02,390010191
RTSI,D,20110728,1976.18,1986.45,1967.85,1985.11,559388517
RTSI,D,20110727,1987.83,2002.09,1976.08,1976.18,364014455
RTSI,D,20110726,1980.09,1999.73,1976.43,1987.79,389051508
RTSI,D,20110725,1977.62,1980.13,1957.37,1979.54,415390003
RTSI,D,20110722,1972.50,1986.84,1970.41,1976.82,545033284
RTSI,D,20110721,1936.54,1972.50,1918.53,1972.50,570124172
RTSI,D,20110720,1926.23,1948.75,1924.41,1936.54,351633495
RTSI,D,20110719,1904.29,1928.37,1895.35,1926.23,749322721
RTSI,D,20110718,1938.54,1941.90,1903.43,1904.29,572558459
RTSI,D,20110715,1939.68,1946.18,1921.26,1938.54,421804180
RTSI,D,20110714,1940.21,1951.51,1924.46,1939.68,572736052
RTSI,D,20110713,1917.09,1936.42,1907.02,1936.42,425913129
RTSI,D,20110712,1919.11,1922.11,1887.02,1916.81,651211514
RTSI,D,20110711,1957.93,1959.80,1917.53,1919.08,429984131
RTSI,D,20110708,1978.52,1985.47,1953.67,1958.40,579253596
RTSI,D,20110707,1939.01,1980.51,1938.52,1976.90,548090002
RTSI,D,20110706,1952.92,1959.30,1936.61,1939.01,480019629
RTSI,D,20110705,1948.48,1959.67,1938.25,1953.07,498793591
RTSI,D,20110704,1936.96,1951.41,1934.46,1948.48,447269818
RTSI,D,20110701,1906.71,1941.54,1900.28,1937.57,569830387
RTSI,D,20110630,1894.58,1910.58,1893.76,1906.71,409046685
RTSI,D,20110629,1874.34,1901.40,1873.20,1894.58,385632361
RTSI,D,20110628,1842.20,1874.34,1839.40,1874.34,531793124
RTSI,D,20110627,1856.77,1858.17,1831.45,1842.20,485210891
RTSI,D,20110624,1829.97,1869.90,1826.32,1857.04,609095767
RTSI,D,20110623,1878.38,1882.16,1822.38,1829.97,472598682
RTSI,D,20110622,1872.56,1881.75,1860.74,1878.38,492455983
RTSI,D,20110621,1858.34,1879.77,1855.24,1872.45,338863974
RTSI,D,20110620,1878.55,1879.47,1847.18,1858.34,492210164
RTSI,D,20110617,1896.72,1897.16,1863.65,1878.55,506453768
RTSI,D,20110616,1919.05,1919.80,1875.74,1896.72,587147447
RTSI,D,20110615,1925.56,1950.47,1916.49,1919.05,524292234
RTSI,D,20110614,1920.63,1936.25,1917.39,1925.56,457890932
RTSI,D,20110610,1940.98,1946.02,1919.77,1926.02,415221442
RTSI,D,20110609,1913.44,1943.90,1906.50,1940.98,519373374
RTSI,D,20110608,1904.22,1917.03,1882.37,1911.41,440724692
RTSI,D,20110607,1865.64,1904.67,1855.78,1904.22,370475532
RTSI,D,20110606,1858.08,1873.71,1845.02,1865.64,450452806
RTSI,D,20110603,1883.09,1897.32,1850.70,1858.08,434233653
RTSI,D,20110602,1876.82,1883.98,1845.88,1883.09,364517749
RTSI,D,20110601,1888.60,1899.93,1875.97,1876.81,453508225
RTSI,D,20110531,1865.74,1896.52,1862.64,1888.60,380136019
RTSI,D,20110530,1858.39,1869.54,1856.13,1865.74,174648927
RTSI,D,20110527,1815.81,1864.19,1812.22,1858.39,413639283
RTSI,D,20110526,1808.13,1831.77,1806.22,1818.36,416403580
RTSI,D,20110525,1801.01,1809.29,1769.69,1808.13,528052080
RTSI,D,20110524,1764.39,1806.06,1760.36,1800.04,382669293
RTSI,D,20110523,1825.34,1831.61,1762.50,1765.04,441744448
RTSI,D,20110520,1858.66,1872.68,1824.71,1825.34,458622983
RTSI,D,20110519,1849.60,1875.22,1845.68,1859.14,374076231
RTSI,D,20110518,1827.80,1860.29,1822.34,1849.60,465444500
RTSI,D,20110517,1846.32,1855.54,1821.11,1828.89,633354433
RTSI,D,20110516,1866.30,1867.09,1824.98,1846.32,499335868
RTSI,D,20110513,1864.95,1890.02,1861.46,1866.30,588151800
RTSI,D,20110512,1908.46,1911.24,1846.40,1864.95,653412516
RTSI,D,20110511,1927.64,1950.96,1904.75,1908.46,463086144
RTSI,D,20110510,1936.29,1940.13,1905.88,1927.82,496679195
RTSI,D,20110506,1916.33,1938.37,1875.98,1936.29,630846156
RTSI,D,20110505,1950.05,1965.33,1904.74,1916.33,608415494
RTSI,D,20110504,1976.91,1990.63,1943.95,1949.94,614166939
RTSI,D,20110503,2026.94,2036.19,1976.16,1976.74,478889181
RTSI,D,20110429,2028.94,2034.80,2011.34,2026.94,334042134
RTSI,D,20110428,2015.60,2053.87,2012.57,2028.94,519589690
RTSI,D,20110427,2033.32,2048.19,2012.60,2017.64,487632198
RTSI,D,20110426,2030.93,2042.70,2013.79,2033.32,542132462
RTSI,D,20110425,2049.03,2074.71,2029.62,2030.93,501468905
RTSI,D,20110422,2039.90,2053.86,2039.16,2049.03,280900983
RTSI,D,20110421,2030.97,2059.16,2028.39,2040.60,396180605
RTSI,D,20110420,1988.12,2036.46,1981.94,2030.97,423259822
RTSI,D,20110419,1950.07,1988.12,1940.67,1988.12,449063362
RTSI,D,20110418,2030.32,2039.50,1944.44,1950.15,551111907
RTSI,D,20110415,2028.67,2042.13,2020.77,2030.32,402512990
RTSI,D,20110414,2062.47,2065.10,2010.20,2028.67,505738353
RTSI,D,20110413,2062.52,2066.94,2046.76,2062.47,493532782
RTSI,D,20110412,2113.55,2114.48,2054.14,2062.52,468503845
RTSI,D,20110411,2123.56,2134.23,2104.07,2113.55,399360788
RTSI,D,20110408,2089.52,2124.02,2087.47,2123.56,351814482
RTSI,D,20110407,2110.90,2110.90,2084.62,2089.52,377519930
RTSI,D,20110406,2088.64,2116.11,2088.64,2110.90,400194690
RTSI,D,20110405,2092.32,2104.01,2073.46,2088.64,426398962
RTSI,D,20110404,2080.91,2101.26,2054.40,2092.32,453873222
RTSI,D,20110401,2044.20,2076.81,2036.10,2076.78,439421384
RTSI,D,20110331,2035.92,2047.80,2035.92,2044.20,388017722
RTSI,D,20110330,2018.74,2040.19,2017.26,2035.92,406194980
RTSI,D,20110329,2045.06,2046.64,2009.28,2018.74,388659320
RTSI,D,20110328,2043.30,2047.13,2025.96,2045.06,367167997
RTSI,D,20110325,2030.42,2042.24,2022.42,2041.49,411965782
RTSI,D,20110324,1997.00,2027.89,1992.94,2027.89,450708426
RTSI,D,20110323,1976.38,1998.56,1966.53,1997.00,414743513
RTSI,D,20110322,1981.98,1991.01,1965.73,1976.38,393856709
RTSI,D,20110321,1962.92,1986.63,1960.72,1981.98,548020912
RTSI,D,20110318,1945.74,1973.03,1942.85,1962.92,472606585
RTSI,D,20110317,1915.95,1950.00,1895.12,1945.74,591669861
RTSI,D,20110316,1906.83,1944.72,1904.19,1915.95,505294511
RTSI,D,20110315,1944.91,1958.77,1890.06,1906.83,487644517
RTSI,D,20110314,1929.59,1962.86,1918.61,1944.91,499155233
RTSI,D,20110311,1949.35,1951.34,1921.13,1929.59,504236719
RTSI,D,20110310,2012.22,2012.62,1947.36,1949.35,430875179
RTSI,D,20110309,2028.02,2032.58,2002.14,2012.22,429059936
RTSI,D,20110305,2012.68,2026.25,2009.23,2025.17,177182923
RTSI,D,20110304,2017.82,2025.91,2004.80,2012.68,374421810
RTSI,D,20110303,1991.29,2029.27,1989.59,2017.82,411375230
RTSI,D,20110302,1968.03,1992.25,1953.26,1991.29,553141876
RTSI,D,20110301,1971.46,1990.00,1957.64,1962.66,545526022
RTSI,D,20110228,1932.82,1972.50,1929.49,1969.91,466010817
RTSI,D,20110225,1901.14,1932.82,1898.78,1932.82,460164812
RTSI,D,20110224,1874.76,1908.38,1863.13,1901.14,562142045
RTSI,D,20110222,1889.33,1898.67,1856.98,1874.76,494979957
RTSI,D,20110221,1868.40,1894.43,1862.38,1889.33,416762760
RTSI,D,20110218,1869.06,1878.20,1857.53,1868.40,400111110
RTSI,D,20110217,1877.44,1893.33,1871.49,1871.59,438263043
RTSI,D,20110216,1865.99,1880.33,1860.42,1877.44,446118796
RTSI,D,20110215,1879.56,1891.70,1863.95,1865.99,633909048
RTSI,D,20110214,1881.90,1905.66,1874.62,1879.56,516850281
RTSI,D,20110211,1846.92,1885.47,1845.49,1881.90,614367773
RTSI,D,20110210,1900.28,1901.37,1846.92,1846.92,522389992
RTSI,D,20110209,1910.50,1919.67,1888.46,1900.28,622891415
RTSI,D,20110208,1935.15,1947.08,1908.77,1910.50,556722588
RTSI,D,20110207,1928.58,1940.39,1913.83,1935.15,460805161
RTSI,D,20110204,1917.07,1938.90,1916.78,1928.58,649831884
RTSI,D,20110203,1931.38,1945.71,1914.47,1917.07,593306940
RTSI,D,20110202,1910.01,1943.49,1910.01,1931.38,523009055
RTSI,D,20110201,1870.31,1911.68,1869.86,1910.01,630521080
RTSI,D,20110131,1884.09,1884.09,1853.62,1870.31,549276372
RTSI,D,20110128,1911.48,1912.33,1883.81,1885.53,553965211
RTSI,D,20110127,1894.92,1911.82,1886.76,1911.48,575654146
RTSI,D,20110126,1863.33,1895.54,1857.01,1894.92,570521632
RTSI,D,20110125,1861.46,1877.17,1851.69,1863.33,504742721
RTSI,D,20110124,1884.50,1889.97,1848.87,1861.66,636926647
RTSI,D,20110121,1868.46,1890.07,1857.49,1884.76,517238826
RTSI,D,20110120,1902.75,1905.48,1866.44,1868.46,613505214
RTSI,D,20110119,1900.76,1918.15,1898.59,1902.75,512755489
RTSI,D,20110118,1901.61,1922.15,1890.16,1900.94,392755870
RTSI,D,20110117,1870.09,1906.83,1870.09,1901.61,486921332
RTSI,D,20110114,1879.30,1884.84,1860.28,1870.09,470996048
RTSI,D,20110113,1868.94,1887.59,1865.91,1878.14,574328591
RTSI,D,20110112,1802.23,1868.94,1800.24,1868.94,477669597
RTSI,D,20110111,1770.27,1802.23,1767.80,1802.23,334401753
RTSI,D,20101230,1767.82,1770.28,1761.16,1770.28,222782210
RTSI,D,20101229,1769.41,1774.26,1761.60,1767.82,275718185
RTSI,D,20101228,1763.75,1776.17,1763.37,1769.41,313681398
RTSI,D,20101227,1769.11,1770.88,1760.27,1764.39,347986431
RTSI,D,20101224,1765.39,1771.91,1765.02,1769.57,228688175
RTSI,D,20101223,1763.57,1767.62,1760.03,1765.51,306409606
RTSI,D,20101222,1755.79,1768.36,1755.22,1764.04,372445628
RTSI,D,20101221,1739.67,1756.05,1738.09,1755.79,402056421
RTSI,D,20101220,1743.10,1746.10,1735.60,1739.67,496770872
RTSI,D,20101217,1744.28,1756.80,1743.87,1743.87,430474986
RTSI,D,20101216,1757.71,1757.71,1742.15,1744.28,456748006
RTSI,D,20101215,1745.80,1769.89,1737.02,1757.71,542941666
RTSI,D,20101214,1735.50,1747.08,1730.73,1745.80,464358115
RTSI,D,20101213,1712.93,1739.76,1712.93,1735.50,491498308
RTSI,D,20101210,1711.27,1720.63,1703.49,1712.93,487039171
RTSI,D,20101209,1694.30,1716.18,1694.01,1711.56,551975740
RTSI,D,20101208,1721.91,1722.21,1694.30,1694.30,637387311
RTSI,D,20101207,1711.44,1735.86,1708.59,1721.91,588359372
RTSI,D,20101206,1687.36,1712.55,1681.60,1711.44,544302719
RTSI,D,20101203,1665.38,1692.52,1663.43,1687.36,724397932
RTSI,D,20101202,1633.48,1667.35,1632.74,1665.72,817947717
RTSI,D,20101201,1597.30,1634.13,1594.24,1633.71,586545414
RTSI,D,20101130,1589.31,1603.53,1583.47,1597.35,511955333
RTSI,D,20101129,1602.37,1617.63,1586.22,1589.31,482752318
RTSI,D,20101126,1618.55,1619.97,1588.15,1602.48,477233878
RTSI,D,20101125,1600.50,1619.05,1597.72,1618.55,388702033
RTSI,D,20101124,1573.03,1602.23,1566.98,1600.50,522839087
RTSI,D,20101123,1599.86,1601.54,1569.19,1573.46,689639163
RTSI,D,20101122,1600.98,1624.78,1597.25,1600.30,614740291
RTSI,D,20101119,1598.63,1607.90,1590.59,1600.98,595505750
RTSI,D,20101118,1570.44,1598.74,1562.05,1598.63,606184386
RTSI,D,20101117,1568.13,1571.71,1551.67,1570.66,650231902
RTSI,D,20101116,1609.43,1611.71,1568.04,1568.13,518404289
RTSI,D,20101115,1606.08,1616.10,1594.16,1609.43,487940332
RTSI,D,20101113,1610.14,1612.07,1598.54,1606.08,204698286
RTSI,D,20101112,1629.89,1634.39,1601.81,1610.97,580543397
RTSI,D,20101111,1637.02,1656.93,1629.37,1629.37,590595716
RTSI,D,20101110,1659.45,1659.72,1632.98,1637.02,588869147
RTSI,D,20101109,1629.14,1663.87,1626.20,1659.45,479963172
RTSI,D,20101108,1603.19,1640.95,1601.15,1628.42,405177306
RTSI,D,20101103,1604.00,1612.95,1601.68,1602.53,457999178
RTSI,D,20101102,1600.36,1608.84,1597.49,1604.14,551912454
RTSI,D,20101101,1586.64,1609.67,1585.07,1600.36,528166168
RTSI,D,20101029,1583.17,1588.32,1572.88,1587.14,505522609
RTSI,D,20101028,1583.17,1593.28,1581.68,1583.44,624373012
RTSI,D,20101027,1609.94,1613.91,1583.17,1583.17,565272209
RTSI,D,20101026,1620.22,1622.28,1602.54,1609.79,499176902
RTSI,D,20101025,1608.71,1634.66,1606.75,1620.49,553983387
RTSI,D,20101022,1604.84,1620.04,1592.35,1608.71,858286010
RTSI,D,20101021,1558.20,1605.83,1557.29,1604.86,786737058
RTSI,D,20101020,1570.41,1570.67,1545.14,1556.74,576217107
RTSI,D,20101019,1583.04,1597.25,1566.61,1570.59,713077894
RTSI,D,20101018,1581.90,1585.23,1564.44,1583.04,616950281
RTSI,D,20101015,1586.94,1592.23,1578.46,1581.90,670115368
RTSI,D,20101014,1588.83,1605.67,1581.62,1586.94,546565724
RTSI,D,20101013,1574.20,1592.10,1574.20,1588.83,580946940
RTSI,D,20101012,1588.28,1588.28,1560.63,1574.20,623805045
RTSI,D,20101011,1566.35,1588.46,1566.34,1588.29,389301270
RTSI,D,20101008,1584.29,1586.61,1555.46,1566.85,468071748
RTSI,D,20101007,1577.55,1598.33,1576.39,1584.29,488482627
RTSI,D,20101006,1568.86,1589.77,1567.64,1578.35,634634341
RTSI,D,20101005,1542.38,1568.90,1537.68,1568.86,464473701
RTSI,D,20101004,1532.03,1547.43,1528.13,1542.58,662413691
RTSI,D,20101001,1507.28,1537.32,1502.20,1531.91,490029351
RTSI,D,20100930,1494.77,1509.89,1491.23,1507.66,601387836
RTSI,D,20100929,1483.68,1500.67,1483.68,1494.93,409065151
RTSI,D,20100928,1487.86,1489.89,1472.03,1483.68,402535719
RTSI,D,20100927,1488.52,1504.22,1486.63,1487.86,404941739
RTSI,D,20100924,1477.13,1488.67,1468.86,1488.67,700148941
RTSI,D,20100923,1477.02,1485.47,1466.22,1477.13,641107728
RTSI,D,20100922,1478.21,1483.10,1464.65,1477.01,500155073
RTSI,D,20100921,1467.11,1483.86,1467.11,1478.21,476196914
RTSI,D,20100920,1464.18,1471.00,1458.89,1467.11,647198981
RTSI,D,20100917,1463.88,1482.51,1461.26,1464.18,471266266
RTSI,D,20100916,1484.50,1489.45,1463.49,1463.88,582752643
RTSI,D,20100915,1493.21,1498.27,1474.28,1484.50,486460604
RTSI,D,20100914,1503.26,1505.79,1486.62,1493.21,716404786
RTSI,D,20100913,1487.09,1513.48,1485.25,1503.22,482888737
RTSI,D,20100910,1492.00,1495.27,1482.49,1487.09,504422652
RTSI,D,20100909,1469.49,1499.11,1464.79,1492.00,454972654
RTSI,D,20100908,1453.47,1472.02,1445.36,1468.11,700341503
RTSI,D,20100907,1469.75,1471.11,1447.54,1453.47,431642216
RTSI,D,20100906,1467.19,1478.35,1464.67,1469.75,356750325
RTSI,D,20100903,1455.63,1475.87,1452.77,1467.62,477387930
RTSI,D,20100902,1449.99,1461.94,1448.23,1455.64,600085965
RTSI,D,20100901,1421.97,1450.87,1415.33,1449.99,378174401
RTSI,D,20100831,1427.11,1428.62,1401.22,1421.21,435293712
RTSI,D,20100830,1421.47,1435.43,1421.09,1427.11,427295508
RTSI,D,20100827,1409.51,1422.91,1401.34,1421.47,420794735
RTSI,D,20100826,1386.05,1411.17,1385.54,1409.51,403606361
RTSI,D,20100825,1399.16,1403.79,1380.09,1385.81,612703541
RTSI,D,20100824,1423.90,1425.81,1389.18,1396.86,510113069
RTSI,D,20100823,1424.92,1432.93,1415.37,1425.91,329480175
RTSI,D,20100820,1446.15,1449.47,1422.54,1425.03,533011125
RTSI,D,20100819,1458.36,1471.43,1445.72,1445.72,333979267
RTSI,D,20100818,1464.66,1469.35,1453.89,1458.36,337379572
RTSI,D,20100817,1445.94,1467.34,1443.80,1464.49,483704181
RTSI,D,20100816,1445.37,1454.63,1430.25,1445.94,353858110
RTSI,D,20100813,1447.75,1463.56,1439.91,1445.37,291869360
RTSI,D,20100812,1460.70,1466.86,1437.85,1447.68,544450411
RTSI,D,20100811,1492.90,1500.15,1458.19,1460.67,438131615
RTSI,D,20100810,1520.56,1523.60,1485.76,1492.90,396891460
RTSI,D,20100809,1509.69,1529.11,1504.93,1520.56,535664267
RTSI,D,20100806,1517.49,1528.22,1505.27,1509.85,422306988
RTSI,D,20100805,1523.80,1534.72,1510.43,1517.87,479152297
RTSI,D,20100804,1517.81,1534.70,1501.93,1523.80,615996178
RTSI,D,20100803,1523.16,1531.26,1510.83,1517.65,457649973
RTSI,D,20100802,1479.65,1525.05,1474.43,1523.16,502814300
RTSI,D,20100730,1503.58,1504.39,1465.95,1479.73,677324083
RTSI,D,20100729,1474.96,1510.37,1473.70,1503.68,409268806
RTSI,D,20100728,1481.57,1491.59,1468.42,1474.96,521469274
RTSI,D,20100727,1468.07,1492.20,1466.89,1481.32,722181201
RTSI,D,20100726,1449.38,1469.99,1447.67,1467.68,432900608
RTSI,D,20100723,1443.26,1456.52,1438.04,1449.19,571601931
RTSI,D,20100722,1417.05,1443.25,1403.12,1442.91,732913036
RTSI,D,20100721,1388.43,1422.36,1388.43,1417.49,548835584
RTSI,D,20100720,1395.46,1414.19,1380.57,1388.43,510523230
RTSI,D,20100719,1389.92,1405.85,1381.46,1394.92,599009010
RTSI,D,20100716,1403.33,1416.97,1386.47,1389.92,538831249
RTSI,D,20100715,1412.14,1433.94,1402.63,1403.33,546577273
RTSI,D,20100714,1409.41,1430.64,1408.41,1412.14,622922827
RTSI,D,20100713,1385.23,1415.62,1376.63,1409.61,459491724
RTSI,D,20100712,1359.40,1390.33,1355.66,1386.42,397744965
RTSI,D,20100709,1356.11,1370.38,1345.19,1359.45,492396518
RTSI,D,20100708,1352.94,1374.65,1352.03,1356.09,509405004
RTSI,D,20100707,1353.07,1353.46,1324.09,1352.71,374716281
RTSI,D,20100706,1317.67,1354.43,1316.06,1353.66,562087852
RTSI,D,20100705,1316.12,1324.73,1311.03,1318.00,312234143
RTSI,D,20100702,1288.72,1318.44,1285.48,1316.65,439081291
RTSI,D,20100701,1339.48,1341.02,1288.47,1288.72,605803475
RTSI,D,20100630,1356.40,1362.09,1333.85,1339.35,451130986
RTSI,D,20100629,1404.04,1407.39,1349.41,1356.05,522967169
RTSI,D,20100628,1386.58,1409.05,1379.02,1403.42,358714852
RTSI,D,20100625,1403.11,1408.54,1382.33,1387.66,375806044
RTSI,D,20100624,1418.42,1430.72,1400.16,1402.97,554462435
RTSI,D,20100623,1434.78,1436.17,1413.25,1418.42,392651292
RTSI,D,20100622,1457.95,1457.95,1423.53,1434.93,491580358
RTSI,D,20100621,1410.46,1458.90,1409.00,1457.95,572458884
RTSI,D,20100618,1400.66,1413.52,1393.06,1409.43,419915120
RTSI,D,20100617,1401.73,1425.81,1387.13,1400.66,519576185
RTSI,D,20100616,1395.94,1415.56,1389.35,1401.63,652730169
RTSI,D,20100615,1356.79,1396.61,1354.19,1396.57,417219105
RTSI,D,20100611,1358.41,1378.81,1348.53,1356.79,436379939
RTSI,D,20100610,1334.55,1359.12,1319.79,1358.94,562730155
RTSI,D,20100609,1315.61,1342.24,1315.61,1334.55,521371369
RTSI,D,20100608,1336.91,1359.22,1314.11,1315.61,478163438
RTSI,D,20100607,1359.30,1359.91,1308.75,1340.82,427860356
RTSI,D,20100604,1390.36,1417.40,1352.29,1360.74,607627227
RTSI,D,20100603,1383.63,1423.42,1383.63,1393.12,438045082
RTSI,D,20100602,1373.65,1387.66,1345.67,1383.87,548390986
RTSI,D,20100601,1384.47,1386.53,1335.34,1373.87,676475887
RTSI,D,20100531,1366.18,1384.59,1354.71,1384.59,375999020
RTSI,D,20100528,1358.60,1380.16,1352.35,1366.90,495775705
RTSI,D,20100527,1304.44,1362.37,1295.43,1358.60,624870069
RTSI,D,20100526,1227.55,1305.78,1227.40,1305.25,549332627
RTSI,D,20100525,1314.33,1317.40,1224.73,1226.57,549262074
RTSI,D,20100524,1297.91,1329.98,1293.21,1311.70,545105174
RTSI,D,20100521,1303.65,1326.99,1279.19,1297.91,623062190
RTSI,D,20100520,1379.74,1397.41,1300.91,1303.24,609984866
RTSI,D,20100519,1438.94,1441.00,1371.74,1379.88,646996881
RTSI,D,20100518,1422.91,1447.01,1408.66,1438.94,565478063
RTSI,D,20100517,1441.68,1445.00,1392.78,1422.72,651903679
RTSI,D,20100514,1475.08,1478.81,1436.06,1441.68,747402629
RTSI,D,20100513,1485.36,1513.68,1458.84,1476.03,641183769
RTSI,D,20100512,1420.37,1490.72,1412.86,1485.36,669013839
RTSI,D,20100511,1371.29,1430.36,1361.31,1420.54,655714715
RTSI,D,20100507,1450.47,1450.47,1362.47,1369.91,492439506
RTSI,D,20100506,1482.67,1487.44,1450.47,1450.47,487204026
RTSI,D,20100505,1517.82,1523.39,1464.65,1482.67,655279413
RTSI,D,20100504,1572.84,1581.32,1517.62,1517.83,499871641
RTSI,D,20100430,1587.94,1592.26,1569.07,1572.84,417583119
RTSI,D,20100429,1563.10,1589.37,1558.02,1588.75,426655008
RTSI,D,20100428,1603.39,1603.39,1555.24,1563.10,544262432
RTSI,D,20100427,1626.10,1626.82,1594.28,1603.59,405572386
RTSI,D,20100426,1604.86,1633.19,1599.93,1626.10,393839994
RTSI,D,20100423,1583.90,1606.16,1582.66,1602.99,426026196
RTSI,D,20100422,1610.23,1619.37,1577.88,1583.54,428507013
RTSI,D,20100421,1619.43,1631.27,1605.77,1610.23,392534344
RTSI,D,20100420,1601.32,1626.45,1597.81,1619.43,346760590
RTSI,D,20100419,1642.82,1645.76,1580.34,1601.67,449095497
RTSI,D,20100416,1676.27,1677.51,1642.45,1642.57,439253645
RTSI,D,20100415,1673.41,1685.60,1665.18,1676.27,455972244
RTSI,D,20100414,1643.91,1673.59,1643.55,1673.41,359592361
RTSI,D,20100413,1648.43,1653.63,1636.32,1643.98,344526458
RTSI,D,20100412,1631.71,1658.74,1624.52,1648.43,324205206
RTSI,D,20100409,1600.84,1636.04,1599.63,1631.81,324845418
RTSI,D,20100408,1613.94,1617.97,1586.57,1600.84,399685559
RTSI,D,20100407,1633.32,1637.28,1611.13,1613.88,409300261
RTSI,D,20100406,1626.79,1642.37,1617.95,1633.32,358283465
RTSI,D,20100405,1614.45,1627.37,1613.02,1626.79,333669251
RTSI,D,20100402,1608.44,1622.35,1606.24,1614.45,261841395
RTSI,D,20100401,1572.48,1611.45,1569.60,1608.39,379617108
RTSI,D,20100331,1562.09,1584.72,1556.02,1572.48,381879531
RTSI,D,20100330,1551.70,1570.26,1551.51,1562.29,349848082
RTSI,D,20100329,1522.48,1552.38,1514.60,1551.57,344019997
RTSI,D,20100326,1515.22,1527.22,1507.36,1519.87,390089595
RTSI,D,20100325,1513.67,1519.81,1504.60,1515.04,395953085
RTSI,D,20100324,1526.63,1531.20,1506.17,1514.58,440957409
RTSI,D,20100323,1527.88,1545.92,1518.29,1524.96,420144062
RTSI,D,20100322,1546.34,1546.68,1509.56,1525.59,481616819
RTSI,D,20100319,1560.04,1564.54,1540.74,1544.71,383038087
RTSI,D,20100318,1563.73,1572.63,1547.41,1558.80,409564818
RTSI,D,20100317,1536.74,1569.77,1534.36,1563.46,434299310
RTSI,D,20100316,1514.72,1536.79,1512.64,1536.79,339991036
RTSI,D,20100315,1534.68,1536.24,1513.07,1514.40,366340886
RTSI,D,20100312,1503.59,1544.09,1502.07,1534.68,424675965
RTSI,D,20100311,1501.40,1516.74,1495.14,1504.04,381525656
RTSI,D,20100310,1502.48,1515.81,1495.91,1501.40,419427847
RTSI,D,20100309,1508.20,1515.84,1488.01,1502.70,337160891
RTSI,D,20100305,1468.71,1508.76,1468.39,1508.21,332739442
RTSI,D,20100304,1460.05,1480.23,1449.50,1470.41,334254835
RTSI,D,20100303,1445.09,1463.74,1438.05,1460.20,335009797
RTSI,D,20100302,1427.35,1448.02,1424.46,1445.62,332431400
RTSI,D,20100301,1408.57,1432.89,1402.90,1429.77,339801385
RTSI,D,20100227,1389.80,1413.43,1388.29,1410.85,118943542
RTSI,D,20100226,1373.36,1393.82,1368.73,1390.25,359733940
RTSI,D,20100225,1401.56,1412.27,1363.96,1373.11,375158862
RTSI,D,20100224,1423.13,1427.87,1392.85,1401.48,346987298
RTSI,D,20100219,1410.85,1423.13,1381.55,1423.13,384211378
RTSI,D,20100218,1421.97,1427.30,1396.85,1410.85,446495287
RTSI,D,20100217,1418.00,1436.70,1413.85,1421.97,380145522
RTSI,D,20100216,1377.17,1418.16,1374.73,1418.16,347989804
RTSI,D,20100215,1363.83,1377.08,1362.89,1375.99,258073936
RTSI,D,20100212,1391.94,1406.74,1355.95,1363.83,444932628
RTSI,D,20100211,1387.11,1410.71,1384.38,1391.94,461689327
RTSI,D,20100210,1390.29,1417.65,1380.29,1387.11,433608198
RTSI,D,20100209,1376.42,1399.71,1374.32,1390.32,420487681
RTSI,D,20100208,1411.51,1421.37,1372.83,1375.34,479427468
RTSI,D,20100205,1462.25,1466.95,1394.19,1411.14,475286978
RTSI,D,20100204,1507.59,1514.07,1459.38,1463.01,382173967
RTSI,D,20100203,1498.75,1530.00,1497.47,1507.15,391299899
RTSI,D,20100202,1470.94,1499.19,1469.17,1498.75,352721806
RTSI,D,20100201,1473.81,1473.84,1452.08,1470.79,426127038
RTSI,D,20100129,1458.14,1474.13,1444.10,1473.81,521411592
RTSI,D,20100128,1448.11,1478.39,1440.50,1460.98,551850462
RTSI,D,20100127,1444.87,1462.19,1424.88,1446.36,598190821
RTSI,D,20100126,1485.53,1489.63,1431.92,1444.33,561934875
RTSI,D,20100125,1491.27,1501.32,1471.56,1485.92,543632750
RTSI,D,20100122,1530.53,1533.18,1480.15,1489.46,593598423
RTSI,D,20100121,1556.33,1564.31,1527.33,1530.29,604541164
RTSI,D,20100120,1580.63,1590.02,1555.92,1556.97,547310305
RTSI,D,20100119,1581.09,1588.96,1556.26,1580.67,452441960
RTSI,D,20100118,1559.25,1581.09,1551.99,1581.09,289695350
RTSI,D,20100115,1561.91,1573.90,1553.83,1559.25,388966551
RTSI,D,20100114,1538.37,1561.91,1538.22,1561.91,294599513
RTSI,D,20100113,1535.78,1548.46,1512.81,1538.43,340850709
RTSI,D,20100112,1550.20,1559.75,1528.09,1535.78,348236491
RTSI,D,20100111,1444.70,1561.80,1444.70,1553.06,320188269
RTSI,D,20091231,1426.93,1448.86,1426.93,1444.61,28529457
RTSI,D,20091230,1444.91,1444.91,1426.12,1426.93,123532187
RTSI,D,20091229,1452.77,1455.32,1437.89,1445.17,147165179
RTSI,D,20091228,1451.68,1457.14,1448.85,1451.60,131740655
RTSI,D,20091225,1443.61,1451.11,1439.60,1450.25,145928400
RTSI,D,20091224,1434.66,1457.60,1432.01,1443.61,289890614
RTSI,D,20091223,1421.03,1437.24,1413.34,1434.60,299426482
RTSI,D,20091222,1425.60,1428.10,1411.44,1417.22,356338885
RTSI,D,20091221,1411.32,1430.36,1405.27,1425.45,404124491
RTSI,D,20091218,1403.85,1429.67,1399.59,1410.22,448185145
RTSI,D,20091217,1448.92,1456.73,1398.74,1400.91,670198054
RTSI,D,20091216,1396.32,1449.36,1391.83,1449.02,490744231
RTSI,D,20091215,1381.91,1396.36,1378.30,1396.32,302080384
RTSI,D,20091214,1366.36,1382.22,1355.07,1381.91,263804212
RTSI,D,20091211,1351.98,1376.86,1350.02,1366.36,344189578
RTSI,D,20091210,1348.98,1360.02,1327.44,1351.98,372620364
RTSI,D,20091209,1351.33,1359.76,1341.42,1348.92,457167015
RTSI,D,20091208,1389.23,1399.08,1347.71,1353.23,522916884
RTSI,D,20091207,1425.09,1425.09,1384.72,1389.64,444817019
RTSI,D,20091204,1411.03,1431.01,1396.09,1427.13,436870102
RTSI,D,20091203,1415.12,1438.98,1407.30,1409.32,435804003
RTSI,D,20091202,1415.07,1437.88,1406.69,1415.98,402516002
RTSI,D,20091201,1372.17,1418.25,1368.45,1416.30,356334036
RTSI,D,20091130,1369.60,1393.16,1356.06,1374.93,523608937
RTSI,D,20091127,1366.27,1369.60,1293.49,1369.60,610515601
RTSI,D,20091126,1427.41,1432.85,1358.83,1366.85,394553372
RTSI,D,20091125,1447.23,1456.06,1418.37,1427.55,415558967
RTSI,D,20091124,1466.77,1466.77,1427.44,1447.23,370514349
RTSI,D,20091123,1436.44,1473.71,1434.71,1466.77,394227662
RTSI,D,20091120,1450.57,1463.83,1420.29,1436.44,401049524
RTSI,D,20091119,1486.62,1489.84,1448.21,1451.20,449855750
RTSI,D,20091118,1472.83,1508.42,1472.83,1486.62,420551963
RTSI,D,20091117,1481.95,1488.20,1461.90,1472.76,432623504
RTSI,D,20091116,1419.49,1482.39,1418.02,1481.82,364611637
RTSI,D,20091113,1425.31,1425.31,1407.27,1419.49,255065342
RTSI,D,20091112,1434.45,1435.01,1410.51,1425.34,495517285
RTSI,D,20091111,1436.54,1455.00,1430.70,1434.45,422199232
RTSI,D,20091110,1408.10,1439.82,1398.28,1436.97,617572744
RTSI,D,20091109,1337.54,1407.71,1335.11,1407.71,393178361
RTSI,D,20091106,1348.82,1363.39,1326.16,1337.54,428058487
RTSI,D,20091105,1306.28,1348.82,1303.04,1348.82,575351212
RTSI,D,20091103,1357.06,1357.06,1301.47,1305.11,337057091
RTSI,D,20091102,1358.76,1360.46,1317.10,1357.06,286192448
RTSI,D,20091030,1377.16,1381.83,1348.09,1348.54,10827138
RTSI,D,20091029,1368.77,1377.16,1331.41,1377.16,57696864
RTSI,D,20091028,1421.29,1421.42,1368.77,1368.77,8856767
RTSI,D,20091027,1476.01,1476.01,1417.24,1421.29,8293086
RTSI,D,20091026,1461.30,1481.11,1458.61,1476.06,3480877
RTSI,D,20091023,1448.34,1467.16,1448.34,1461.30,9138682
RTSI,D,20091022,1446.64,1451.51,1434.36,1448.34,6884291
RTSI,D,20091021,1446.14,1446.64,1418.84,1446.64,10008150
RTSI,D,20091020,1433.37,1457.22,1433.37,1446.14,15211512
RTSI,D,20091019,1408.68,1433.37,1408.68,1433.37,8861217
RTSI,D,20091016,1434.35,1446.95,1406.25,1408.68,8035005
RTSI,D,20091015,1441.28,1456.27,1429.61,1434.35,12189315
RTSI,D,20091014,1400.02,1451.18,1400.02,1441.24,9169069
RTSI,D,20091013,1428.06,1436.06,1399.54,1400.02,24131231
RTSI,D,20091012,1372.11,1428.06,1372.11,1428.06,17595112
RTSI,D,20091009,1334.94,1373.47,1334.94,1372.11,84972280
RTSI,D,20091008,1287.37,1334.94,1287.37,1334.94,16591039
RTSI,D,20091007,1270.63,1297.80,1270.63,1287.37,9043475
RTSI,D,20091006,1227.19,1270.69,1227.19,1270.63,7345161
RTSI,D,20091005,1224.80,1230.54,1224.80,1227.19,3511171
RTSI,D,20091002,1266.85,1266.85,1210.95,1224.80,13577461
RTSI,D,20091001,1254.52,1269.59,1254.52,1266.85,5388987
RTSI,D,20090930,1260.56,1268.91,1254.52,1254.52,11704904
RTSI,D,20090929,1248.73,1265.93,1248.73,1260.56,10919323
RTSI,D,20090928,1225.29,1248.73,1221.94,1248.73,4299365
RTSI,D,20090925,1242.23,1244.25,1225.29,1225.29,13363286
RTSI,D,20090924,1254.31,1260.99,1239.93,1242.23,5714915
RTSI,D,20090923,1249.14,1269.90,1249.14,1254.31,17692270
RTSI,D,20090922,1210.57,1250.14,1210.57,1249.14,11083695
RTSI,D,20090921,1245.56,1246.62,1208.20,1210.57,4874362
RTSI,D,20090918,1231.41,1247.24,1223.38,1245.56,7546134
RTSI,D,20090917,1246.87,1262.02,1229.81,1231.41,9810529
RTSI,D,20090916,1225.26,1257.73,1225.26,1246.81,13458562
RTSI,D,20090915,1194.21,1226.48,1193.82,1224.33,11189590
RTSI,D,20090914,1196.55,1199.24,1173.01,1194.21,4362029
RTSI,D,20090911,1166.09,1197.96,1166.09,1196.55,11255480
RTSI,D,20090910,1159.86,1175.24,1159.32,1163.76,17999854
RTSI,D,20090909,1136.25,1160.06,1136.25,1159.80,13138259
RTSI,D,20090908,1093.59,1135.94,1093.59,1135.94,22353337
RTSI,D,20090907,1063.57,1093.61,1063.57,1093.04,5896612
RTSI,D,20090904,1074.05,1089.90,1062.24,1063.57,15658189
RTSI,D,20090903,1053.19,1076.47,1053.19,1074.05,13095948
RTSI,D,20090902,1073.62,1073.62,1052.98,1053.17,4418062
RTSI,D,20090901,1067.47,1081.96,1067.47,1073.62,6961810
RTSI,D,20090831,1089.46,1089.46,1064.73,1066.53,12364435
RTSI,D,20090828,1070.49,1092.66,1070.49,1089.46,18149831
RTSI,D,20090827,1072.05,1078.18,1068.85,1070.49,2708032
RTSI,D,20090826,1102.57,1102.57,1072.05,1072.05,9584732
RTSI,D,20090825,1094.00,1104.94,1076.81,1103.30,9584732
RTSI,D,20090824,1050.44,1096.25,1050.44,1094.00,9584732
RTSI,D,20090821,1018.64,1050.44,1017.52,1050.44,9584732
RTSI,D,20090820,987.41,1021.36,987.41,1018.50,9584732
RTSI,D,20090819,1002.05,1002.40,992.29,993.57,9584732
RTSI,D,20090818,1011.37,1020.96,1001.50,1001.52,9584732
RTSI,D,20090817,1059.74,1059.74,1004.75,1005.77,9584732
RTSI,D,20090814,1054.57,1066.03,1054.57,1059.92,9584732
RTSI,D,20090813,1025.03,1068.42,1025.03,1054.57,9584732
RTSI,D,20090812,1031.61,1031.61,996.30,1025.12,9584732
RTSI,D,20090811,1065.21,1073.36,1031.61,1033.72,9584732
RTSI,D,20090810,1080.08,1080.08,1064.39,1065.14,2956712
RTSI,D,20090807,1083.79,1083.79,1047.64,1080.08,8510213
RTSI,D,20090806,1093.86,1098.57,1080.50,1083.79,5752548
RTSI,D,20090805,1074.49,1103.96,1074.49,1094.26,6767155
RTSI,D,20090804,1067.98,1074.58,1065.70,1074.49,3350248
RTSI,D,20090803,1017.80,1070.49,1017.80,1067.98,8049034
RTSI,D,20090731,1002.11,1021.75,1002.11,1017.47,6761596
RTSI,D,20090730,973.45,1001.30,973.45,1001.30,6510409
RTSI,D,20090729,1001.20,1001.20,971.45,973.78,3846531
RTSI,D,20090728,1037.61,1040.02,1000.55,1001.80,4920990
RTSI,D,20090727,1012.77,1043.34,1012.77,1037.61,4142845
RTSI,D,20090724,976.40,1012.62,976.40,1012.62,5941462
RTSI,D,20090723,963.58,977.58,963.58,975.96,7290562
RTSI,D,20090722,987.69,988.03,962.39,963.06,10138996
RTSI,D,20090721,972.31,992.15,965.38,987.69,7285279
RTSI,D,20090720,925.00,974.20,925.00,972.31,5787359
RTSI,D,20090717,903.24,928.42,902.80,925.00,2644294
RTSI,D,20090716,887.90,903.23,887.90,903.23,1386520
RTSI,D,20090715,866.42,887.85,866.42,887.85,3717820
RTSI,D,20090714,836.61,869.96,836.61,866.55,30004622
RTSI,D,20090713,835.01,842.57,818.87,835.61,15785791
RTSI,D,20090710,884.94,884.94,834.14,835.23,5325284
RTSI,D,20090709,889.77,892.12,884.94,884.94,3916833
RTSI,D,20090708,922.67,922.67,885.82,889.77,4790975
RTSI,D,20090707,921.44,929.52,917.69,924.11,5292936
RTSI,D,20090706,950.29,950.29,921.43,921.44,4164133
RTSI,D,20090703,960.62,962.92,945.77,950.24,1845832
RTSI,D,20090702,978.04,979.82,960.46,960.46,2978281
RTSI,D,20090701,967.44,977.99,962.22,977.94,5189441
RTSI,D,20090630,951.47,987.02,951.47,987.02,7575049
RTSI,D,20090629,955.26,955.74,937.61,951.46,1647439
RTSI,D,20090626,947.34,967.36,947.34,955.45,3708632
RTSI,D,20090625,959.21,967.59,944.95,947.52,8439117
RTSI,D,20090624,932.74,959.26,932.74,959.18,11990702
RTSI,D,20090623,957.12,957.12,896.48,932.74,15970146
RTSI,D,20090622,1011.41,1011.41,961.04,961.04,9786182
RTSI,D,20090619,998.25,1013.01,998.25,1011.38,4962188
RTSI,D,20090618,1038.41,1041.68,991.15,997.68,6739830
RTSI,D,20090617,1082.19,1082.19,1037.40,1038.41,5135656
RTSI,D,20090616,1077.17,1085.37,1063.43,1082.19,3978790
RTSI,D,20090615,1127.23,1127.23,1077.17,1077.17,4378845
RTSI,D,20090611,1121.87,1135.71,1113.28,1127.23,30540150
RTSI,D,20090610,1106.51,1134.58,1106.51,1121.79,6428698
RTSI,D,20090609,1096.77,1118.47,1096.77,1105.30,9752326
RTSI,D,20090608,1149.95,1149.95,1096.58,1096.68,6414947
RTSI,D,20090605,1108.73,1161.83,1108.73,1149.95,18593213
RTSI,D,20090604,1125.45,1139.62,1099.53,1108.73,20036172
RTSI,D,20090603,1180.56,1192.66,1127.57,1127.57,42451447
RTSI,D,20090602,1167.42,1202.64,1162.12,1180.56,23506067
RTSI,D,20090601,1088.51,1167.42,1088.51,1167.42,14707516
RTSI,D,20090529,1053.97,1090.27,1053.97,1087.59,11853350
RTSI,D,20090528,1030.52,1053.73,1020.37,1053.73,4173940
RTSI,D,20090527,990.75,1030.79,990.75,1030.79,4753998
RTSI,D,20090526,1017.95,1018.06,984.60,990.26,8714172
RTSI,D,20090525,1014.19,1025.51,1012.93,1017.92,2350232
RTSI,D,20090522,1001.36,1021.63,1001.36,1013.37,13283465
RTSI,D,20090521,1023.98,1025.67,1000.54,1001.36,16166843
RTSI,D,20090520,971.33,1023.98,971.33,1023.98,11730205
RTSI,D,20090519,939.92,981.63,939.92,968.88,15122908
RTSI,D,20090518,936.27,939.65,917.54,939.65,4386941
RTSI,D,20090515,932.66,950.19,929.13,936.27,4899959
RTSI,D,20090514,947.56,947.56,926.83,932.11,10135555
RTSI,D,20090513,979.83,1002.34,947.53,947.53,14498361
RTSI,D,20090512,938.21,982.75,936.85,979.82,9391324
RTSI,D,20090508,942.31,942.31,932.80,938.27,4148230
RTSI,D,20090507,897.60,942.48,897.60,942.31,7615914
RTSI,D,20090506,871.58,897.12,865.47,897.10,5449344
RTSI,D,20090505,856.10,873.81,856.10,871.58,3389129
RTSI,D,20090504,833.22,855.67,833.22,855.67,4902965
RTSI,D,20090430,814.94,846.55,814.94,832.87,14640929
RTSI,D,20090429,784.01,814.78,784.01,814.78,5868105
RTSI,D,20090428,803.17,803.17,780.32,784.01,3888364
RTSI,D,20090427,831.37,831.37,802.50,803.17,4255257
RTSI,D,20090424,820.70,831.41,819.29,831.41,4796609
RTSI,D,20090423,785.13,822.34,785.13,820.70,4291545
RTSI,D,20090422,775.43,794.00,775.43,785.13,6555449
RTSI,D,20090421,796.01,796.01,772.14,775.24,4215042
RTSI,D,20090420,834.58,834.58,800.22,800.22,4072816
RTSI,D,20090417,819.57,835.17,819.57,834.59,4974442
RTSI,D,20090416,807.31,822.09,807.31,819.57,4633496
RTSI,D,20090415,807.46,814.91,802.72,805.85,4914710
RTSI,D,20090414,814.75,834.65,807.61,807.61,6985415
RTSI,D,20090413,817.23,820.00,814.67,814.67,3112555
RTSI,D,20090410,811.09,817.96,805.44,817.41,1873283
RTSI,D,20090409,761.21,810.90,761.21,810.90,6231877
RTSI,D,20090408,740.43,760.72,730.27,760.58,4180270
RTSI,D,20090407,748.62,758.03,733.60,740.47,3297450
RTSI,D,20090406,746.77,779.14,746.77,748.62,5989852
RTSI,D,20090403,733.93,750.85,733.93,746.03,6126424
RTSI,D,20090402,685.85,733.93,685.85,733.93,6881538
RTSI,D,20090401,689.63,691.11,674.81,685.51,4708718
RTSI,D,20090331,683.01,698.17,682.67,689.63,13975308
RTSI,D,20090330,721.08,721.08,682.45,682.91,8205101
RTSI,D,20090327,752.63,760.15,720.01,721.16,6959779
RTSI,D,20090326,740.97,754.84,740.97,752.63,4644703
RTSI,D,20090325,722.44,741.04,712.53,740.94,6586751
RTSI,D,20090324,737.86,750.02,721.42,721.64,6509080
RTSI,D,20090323,696.93,737.19,696.93,737.19,5785134
RTSI,D,20090320,694.69,706.53,693.46,696.93,7609952
RTSI,D,20090319,650.64,699.41,650.64,694.69,10603758
RTSI,D,20090318,665.58,677.62,648.77,650.62,5600249
RTSI,D,20090317,649.18,667.38,649.18,665.58,4310174
RTSI,D,20090316,652.35,652.35,638.84,647.55,3580413
RTSI,D,20090313,618.93,658.27,618.93,652.53,11291650
RTSI,D,20090312,627.60,627.60,607.07,618.93,3503410
RTSI,D,20090311,634.92,635.04,626.84,627.60,3955176
RTSI,D,20090310,576.39,635.23,576.39,634.92,5261264
RTSI,D,20090306,559.09,576.39,558.52,576.39,4527381
RTSI,D,20090305,562.87,568.93,556.69,559.09,2244199
RTSI,D,20090304,540.74,562.87,540.74,562.87,3570048
RTSI,D,20090303,539.37,541.23,533.52,540.74,2499996
RTSI,D,20090302,544.58,544.58,537.00,539.37,2644474
RTSI,D,20090227,547.36,555.97,544.58,544.58,6650198
RTSI,D,20090226,538.11,547.80,537.94,547.55,2054377
RTSI,D,20090225,524.71,538.11,524.71,538.11,2529747
RTSI,D,20090224,517.08,524.69,512.83,524.69,1870183
RTSI,D,20090220,549.21,549.21,515.67,517.22,2532637
RTSI,D,20090219,524.26,549.21,524.26,549.21,3459813
RTSI,D,20090218,552.03,552.03,511.44,524.26,12606326
RTSI,D,20090217,609.31,609.31,551.70,552.03,5836179
RTSI,D,20090216,624.30,629.94,607.49,609.31,2242589
RTSI,D,20090213,611.45,629.94,611.45,624.21,11683021
RTSI,D,20090212,620.33,627.66,611.44,611.45,6954267
RTSI,D,20090211,602.63,620.70,586.83,620.58,15035937
RTSI,D,20090210,569.47,602.90,565.93,602.86,9358247
RTSI,D,20090209,520.91,569.14,520.91,569.14,6534599
RTSI,D,20090206,513.12,521.24,513.12,520.91,3276153
RTSI,D,20090205,514.90,522.23,513.12,513.12,2921892
RTSI,D,20090204,512.22,519.45,512.22,514.89,3455522
RTSI,D,20090203,508.15,517.25,508.15,512.34,14476512
RTSI,D,20090202,535.04,535.04,505.64,508.25,10379305
RTSI,D,20090130,530.70,535.85,525.82,535.04,12407294
RTSI,D,20090129,546.39,546.49,529.33,530.70,13646700
RTSI,D,20090128,547.04,548.65,539.85,546.39,8427344
RTSI,D,20090127,539.38,554.83,539.11,547.04,9956619
RTSI,D,20090126,498.20,539.65,498.20,539.38,8725552
RTSI,D,20090123,515.42,515.50,492.59,498.20,6490822
RTSI,D,20090122,530.09,535.90,515.26,515.51,9005766
RTSI,D,20090121,514.10,530.09,506.64,530.09,19708487
RTSI,D,20090120,531.66,531.66,509.27,514.29,8802769
RTSI,D,20090119,566.26,566.26,531.66,531.66,11058651
RTSI,D,20090116,569.18,572.93,565.46,566.77,10207354
RTSI,D,20090115,587.61,587.61,564.28,569.12,8435582
RTSI,D,20090114,621.00,625.00,591.34,591.34,7286514
RTSI,D,20090113,628.20,628.20,610.77,621.00,17913224
RTSI,D,20090112,626.85,629.96,620.89,629.49,11327659
RTSI,D,20090111,631.99,641.87,626.47,626.85,8748451
RTSI,D,20081231,625.42,631.89,620.83,631.89,4760812
RTSI,D,20081230,642.83,643.07,625.42,625.42,2407258
RTSI,D,20081229,644.47,650.64,641.71,642.83,4608844
RTSI,D,20081226,655.91,658.57,644.47,644.47,2519500
RTSI,D,20081225,667.71,667.72,655.91,655.91,4381424
RTSI,D,20081224,682.37,686.17,667.71,667.71,6574608
RTSI,D,20081223,657.12,682.84,656.19,682.37,8803364
RTSI,D,20081222,634.22,657.38,634.22,657.15,7389170
RTSI,D,20081219,668.26,668.26,634.22,634.22,14377947
RTSI,D,20081218,699.86,699.86,668.22,668.31,8444332
RTSI,D,20081217,688.02,703.37,688.02,699.86,6476024
RTSI,D,20081216,689.17,691.47,683.64,687.94,7143944
RTSI,D,20081215,653.31,692.18,653.31,689.17,10961377
RTSI,D,20081212,667.64,667.64,631.96,652.21,7009033
RTSI,D,20081211,656.13,670.28,656.13,670.28,4629344
RTSI,D,20081210,641.92,656.87,640.86,656.13,6820870
RTSI,D,20081209,632.21,649.74,632.21,641.92,3929463
RTSI,D,20081208,590.04,633.97,590.04,632.21,6917610
RTSI,D,20081205,599.96,599.96,586.59,589.79,4729943
RTSI,D,20081204,603.33,616.24,592.70,599.96,5281789
RTSI,D,20081203,617.86,620.39,602.97,603.33,7488475
RTSI,D,20081202,630.91,630.91,599.42,618.26,16451089
RTSI,D,20081201,658.37,660.06,631.84,631.84,6555004
RTSI,D,20081128,674.27,677.96,650.52,658.14,16689725
RTSI,D,20081127,658.79,691.11,658.79,674.14,9179104
RTSI,D,20081126,683.53,683.53,656.45,658.63,5373963
RTSI,D,20081125,626.42,695.17,626.42,692.51,12495839
RTSI,D,20081124,580.12,627.38,574.94,624.91,10508968
RTSI,D,20081121,560.88,586.91,560.88,580.12,18620039
RTSI,D,20081120,603.52,603.52,552.09,561.14,15237718
RTSI,D,20081119,601.85,608.62,588.72,605.84,20404053
RTSI,D,20081118,603.75,607.31,570.67,601.76,10858733
RTSI,D,20081117,643.54,643.54,604.89,605.56,6055744
RTSI,D,20081114,629.93,677.03,629.93,644.02,19224540
RTSI,D,20081113,631.55,633.34,598.35,619.91,43010823
RTSI,D,20081112,718.02,718.02,634.94,634.94,2501402
RTSI,D,20081111,810.79,810.79,725.89,725.89,12323598
RTSI,D,20081110,773.55,833.87,773.55,812.58,9715231
RTSI,D,20081107,777.52,777.67,758.65,760.62,5941943
RTSI,D,20081106,822.64,822.64,766.00,777.52,13301502
RTSI,D,20081105,818.14,884.54,818.14,829.80,20381306
RTSI,D,20081101,777.56,815.82,777.56,802.39,4797960
RTSI,D,20081031,758.71,775.64,741.89,773.37,12296298
RTSI,D,20081030,644.84,764.18,644.84,758.71,13576902
RTSI,D,20081029,574.87,646.70,574.87,644.00,8475573
RTSI,D,20081028,551.96,579.72,549.06,575.64,16746382
RTSI,D,20081024,636.54,636.54,549.43,549.43,6361178
RTSI,D,20081023,665.78,671.83,636.54,636.54,8751215
RTSI,D,20081022,717.18,717.18,665.78,665.78,7157816
RTSI,D,20081021,704.80,734.60,704.80,717.18,7593268
RTSI,D,20081020,667.76,721.50,667.76,700.41,6859650
RTSI,D,20081017,714.32,731.82,667.62,667.62,7067552
RTSI,D,20081016,787.54,787.54,706.87,713.90,14135697
RTSI,D,20081015,869.61,869.61,787.34,788.98,7254627
RTSI,D,20081014,800.56,871.33,800.56,869.51,10489789
RTSI,D,20081013,843.81,843.81,789.15,791.20,13347050
RTSI,D,20081009,765.90,864.29,765.90,844.75,11538722
RTSI,D,20081008,854.94,854.94,759.40,761.63,1994413
RTSI,D,20081007,866.39,900.76,825.03,858.16,6127426
RTSI,D,20081006,1070.27,1070.27,865.55,866.39,11857051
RTSI,D,20081003,1151.68,1151.68,1062.69,1070.98,9945719
RTSI,D,20081002,1188.21,1194.07,1152.70,1152.70,19236151
RTSI,D,20081001,1211.90,1227.25,1189.06,1189.06,10313192
RTSI,D,20080930,1193.53,1211.84,1150.53,1211.84,21898469
RTSI,D,20080929,1285.47,1285.47,1194.11,1194.11,34576957
RTSI,D,20080926,1306.13,1306.87,1275.10,1285.47,13241700
RTSI,D,20080925,1315.43,1317.08,1284.57,1304.99,18477138
RTSI,D,20080924,1272.79,1334.75,1272.79,1315.43,20146710
RTSI,D,20080923,1309.50,1309.50,1263.60,1272.13,27956664
RTSI,D,20080922,1295.83,1327.39,1295.83,1309.50,22350597
RTSI,D,20080919,1064.02,1299.55,1064.02,1295.91,13354575
RTSI,D,20080918,1058.84,1058.84,1058.84,1058.84,
RTSI,D,20080917,1129.96,1145.93,1058.84,1058.84,5845908
RTSI,D,20080916,1274.91,1274.91,1129.28,1131.12,23633017
RTSI,D,20080915,1340.23,1340.23,1245.82,1277.60,25213703
RTSI,D,20080912,1298.08,1359.94,1295.66,1341.75,27955307
RTSI,D,20080911,1334.24,1351.06,1298.08,1298.08,16450627
RTSI,D,20080910,1393.97,1393.97,1309.49,1334.33,30524473
RTSI,D,20080909,1508.41,1508.41,1394.94,1395.11,28018683
RTSI,D,20080908,1471.53,1528.40,1471.53,1508.41,16921239
RTSI,D,20080905,1525.92,1525.92,1407.35,1469.15,40086705
RTSI,D,20080904,1588.91,1604.22,1525.97,1526.57,31366673
RTSI,D,20080903,1659.48,1659.48,1589.19,1589.19,34095748
RTSI,D,20080902,1665.78,1667.23,1641.76,1659.65,30585230
RTSI,D,20080901,1643.04,1675.06,1633.41,1666.52,21943333
RTSI,D,20080829,1653.99,1653.99,1630.50,1646.14,39237339
RTSI,D,20080828,1589.05,1654.19,1589.05,1653.99,27973707
RTSI,D,20080827,1582.76,1611.66,1557.87,1589.05,44191390
RTSI,D,20080826,1646.41,1646.41,1547.10,1579.12,28775379
RTSI,D,20080825,1700.71,1702.89,1646.83,1647.67,20510288
RTSI,D,20080822,1722.41,1736.02,1701.61,1701.61,34516291
RTSI,D,20080821,1713.59,1729.22,1680.27,1722.41,41451558
RTSI,D,20080820,1685.78,1713.50,1685.78,1713.50,41402626
RTSI,D,20080819,1777.77,1777.77,1678.16,1685.60,48051229
RTSI,D,20080818,1786.26,1802.87,1778.29,1778.29,11885706
RTSI,D,20080815,1795.31,1797.96,1775.30,1785.36,18475908
RTSI,D,20080814,1776.06,1814.45,1776.06,1795.23,21633435
RTSI,D,20080813,1800.96,1811.47,1776.06,1776.06,42861728
RTSI,D,20080812,1742.57,1810.62,1733.29,1803.82,45250417
RTSI,D,20080811,1722.61,1742.96,1648.53,1742.96,52668898
RTSI,D,20080808,1839.40,1839.40,1720.84,1722.71,46764850
RTSI,D,20080807,1814.60,1855.93,1814.60,1842.58,26947290
RTSI,D,20080806,1812.48,1843.06,1763.97,1814.60,48887715
RTSI,D,20080805,1891.54,1891.54,1810.93,1812.00,45342795
RTSI,D,20080804,1941.49,1942.39,1895.86,1895.86,77472723
RTSI,D,20080801,1965.53,1966.16,1927.87,1941.73,30384921
RTSI,D,20080731,1954.92,1996.81,1954.30,1966.68,35918674
RTSI,D,20080730,1897.73,1952.75,1897.73,1949.03,41921630
RTSI,D,20080729,1927.30,1927.30,1881.06,1896.28,35225721
RTSI,D,20080728,1951.18,1983.88,1926.27,1928.74,60854947
RTSI,D,20080725,2058.24,2058.24,1951.29,1951.29,57454575
RTSI,D,20080724,2111.46,2111.72,2066.70,2066.70,32689555
RTSI,D,20080723,2125.11,2129.02,2106.92,2111.93,21213130
RTSI,D,20080722,2144.18,2144.47,2120.67,2123.66,28192355
RTSI,D,20080721,2135.38,2156.58,2131.00,2144.18,26465228
RTSI,D,20080718,2222.49,2222.49,2132.02,2135.38,56264506
RTSI,D,20080717,2175.62,2226.80,2175.62,2223.48,50743641
RTSI,D,20080716,2173.46,2177.69,2146.89,2175.46,34053543
RTSI,D,20080715,2207.97,2207.97,2170.26,2174.22,46741228
RTSI,D,20080714,2165.27,2209.50,2165.27,2208.06,36899099
RTSI,D,20080711,2186.35,2202.92,2161.32,2167.18,49715058
RTSI,D,20080710,2177.91,2191.74,2163.44,2186.35,52551758
RTSI,D,20080709,2175.02,2189.55,2172.54,2178.90,32259942
RTSI,D,20080708,2188.43,2188.43,2150.02,2175.02,44489518
RTSI,D,20080707,2187.65,2207.90,2187.65,2189.03,33587740
RTSI,D,20080704,2216.35,2233.29,2187.44,2187.65,40438598
RTSI,D,20080703,2250.96,2250.96,2211.73,2211.73,49759103
RTSI,D,20080702,2242.51,2262.79,2242.51,2255.46,40376438
RTSI,D,20080701,2303.11,2306.79,2241.78,2242.74,44568979
RTSI,D,20080630,2318.61,2333.53,2297.00,2303.34,42688316
RTSI,D,20080627,2307.95,2321.00,2280.33,2318.61,56877580
RTSI,D,20080626,2310.76,2321.98,2302.87,2308.76,51449503
RTSI,D,20080625,2308.88,2325.61,2301.39,2310.73,37956976
RTSI,D,20080624,2342.39,2347.09,2307.44,2308.88,53898682
RTSI,D,20080623,2383.88,2383.88,2340.83,2342.39,40238191
RTSI,D,20080620,2400.09,2400.60,2384.75,2384.75,43342574
RTSI,D,20080619,2402.74,2408.89,2392.88,2400.84,31140724
RTSI,D,20080618,2399.72,2419.47,2398.70,2402.74,29634756
RTSI,D,20080617,2366.32,2401.07,2366.32,2399.15,30748099
RTSI,D,20080616,2356.48,2371.82,2356.48,2366.32,28973085
RTSI,D,20080611,2339.53,2359.39,2339.53,2356.71,45812168
RTSI,D,20080610,2357.79,2357.79,2324.95,2339.29,63816777
RTSI,D,20080609,2342.70,2367.98,2342.70,2357.79,24564508
RTSI,D,20080607,2377.91,2377.91,2342.70,2342.70,12087750
RTSI,D,20080606,2358.20,2396.79,2358.20,2377.91,51037811
RTSI,D,20080605,2352.01,2358.04,2334.37,2351.78,37704491
RTSI,D,20080604,2427.58,2427.58,2344.68,2353.49,79420396
RTSI,D,20080603,2451.41,2451.41,2429.47,2429.47,41315833
RTSI,D,20080602,2459.90,2464.59,2441.05,2452.76,39802320
RTSI,D,20080530,2439.36,2461.58,2428.47,2459.88,47025601
RTSI,D,20080529,2398.61,2446.49,2398.61,2439.03,57472789
RTSI,D,20080528,2389.62,2396.87,2368.68,2396.87,26010568
RTSI,D,20080527,2436.56,2459.55,2387.86,2390.60,56990709
RTSI,D,20080526,2431.23,2441.93,2417.63,2436.56,49171936
RTSI,D,20080523,2433.07,2443.02,2412.71,2435.20,27012687
RTSI,D,20080522,2468.61,2490.76,2426.94,2433.07,50553728
RTSI,D,20080521,2451.24,2484.24,2449.02,2467.81,52587285
RTSI,D,20080520,2487.98,2487.98,2446.45,2453.12,58825584
RTSI,D,20080519,2478.88,2498.10,2465.04,2487.92,59440696
RTSI,D,20080516,2411.95,2478.87,2411.95,2478.87,52205805
RTSI,D,20080515,2406.16,2439.05,2403.78,2411.95,56379721
RTSI,D,20080514,2339.57,2406.05,2328.60,2406.05,59104613
RTSI,D,20080513,2321.16,2339.85,2306.00,2339.57,60509742
RTSI,D,20080512,2290.70,2321.69,2290.70,2321.14,79952256
RTSI,D,20080508,2201.47,2284.01,2191.20,2283.99,48107596
RTSI,D,20080507,2153.55,2201.49,2153.55,2201.47,36363569
RTSI,D,20080506,2141.35,2160.27,2141.24,2153.32,46587723
RTSI,D,20080505,2141.11,2149.16,2136.96,2141.35,32124918
RTSI,D,20080504,2122.50,2141.33,2122.50,2140.98,13882867
RTSI,D,20080430,2126.39,2127.16,2106.32,2122.50,37156516
RTSI,D,20080429,2150.82,2150.82,2126.57,2126.57,25203840
RTSI,D,20080428,2129.30,2155.25,2129.30,2150.82,25310917
RTSI,D,20080425,2102.83,2129.15,2102.83,2129.15,35193569
RTSI,D,20080424,2159.04,2159.04,2102.45,2102.45,60323564
RTSI,D,20080423,2166.65,2176.75,2145.24,2159.04,49142917
RTSI,D,20080422,2172.25,2176.40,2164.69,2166.23,38949610
RTSI,D,20080421,2176.03,2190.49,2170.75,2172.25,41839952
RTSI,D,20080418,2150.97,2184.73,2150.97,2175.92,65487109
RTSI,D,20080417,2160.63,2185.48,2146.73,2150.74,36415396
RTSI,D,20080416,2113.71,2161.52,2113.71,2160.76,44323838
RTSI,D,20080415,2091.48,2114.04,2090.90,2113.61,22586484
RTSI,D,20080414,2107.54,2107.54,2076.01,2091.09,31259975
RTSI,D,20080411,2132.96,2146.97,2106.31,2112.10,52637619
RTSI,D,20080410,2115.40,2134.72,2115.40,2132.50,50258111
RTSI,D,20080409,2089.77,2116.81,2089.34,2115.32,32452554
RTSI,D,20080408,2103.25,2107.48,2088.64,2089.77,48662973
RTSI,D,20080407,2059.61,2104.31,2059.61,2103.96,37207631
RTSI,D,20080404,2052.98,2064.45,2052.66,2059.05,26711757
RTSI,D,20080403,2069.64,2080.02,2052.75,2052.84,52408575
RTSI,D,20080402,2065.40,2073.75,2058.05,2069.64,47551524
RTSI,D,20080401,2053.97,2063.69,2035.85,2063.69,39180568
RTSI,D,20080331,2049.21,2056.58,2034.71,2053.93,51773831
RTSI,D,20080328,2030.13,2049.40,2030.13,2049.40,48304763
RTSI,D,20080327,1995.19,2044.80,1995.19,2030.13,70979705
RTSI,D,20080326,1993.95,2004.01,1991.07,1995.19,45179494
RTSI,D,20080325,2000.95,2017.93,1990.60,1993.94,42014107
RTSI,D,20080324,1964.65,2000.95,1954.27,2000.95,26468525
RTSI,D,20080321,1947.34,1972.09,1947.34,1964.65,30369012
RTSI,D,20080320,2012.03,2012.03,1942.44,1946.79,64217409
RTSI,D,20080319,2020.64,2037.78,2012.83,2016.44,55178307
RTSI,D,20080318,1990.94,2018.82,1983.28,2018.76,44408434
RTSI,D,20080317,2062.91,2062.91,1970.18,1990.84,59302352
RTSI,D,20080314,2059.44,2096.55,2059.44,2064.41,52451930
RTSI,D,20080313,2078.94,2078.94,2053.66,2059.35,77536152
RTSI,D,20080312,2060.48,2091.44,2060.48,2079.67,47026808
RTSI,D,20080311,2010.21,2059.12,2006.86,2058.39,42540909
RTSI,D,20080307,2050.46,2050.46,2010.44,2012.65,35676305
RTSI,D,20080306,2044.06,2064.17,2044.06,2050.46,41363334
RTSI,D,20080305,2018.88,2042.38,2010.01,2042.38,39067198
RTSI,D,20080304,2032.73,2051.94,2012.86,2018.88,91970537
RTSI,D,20080303,2017.47,2032.47,2010.72,2032.29,50258756
RTSI,D,20080229,2081.34,2096.25,2054.20,2063.94,56229657
RTSI,D,20080228,2096.44,2096.83,2078.75,2081.51,29077949
RTSI,D,20080227,2098.86,2116.31,2091.56,2096.44,45409768
RTSI,D,20080226,2080.58,2102.73,2080.58,2096.32,50056818
RTSI,D,20080222,2065.39,2087.00,2049.80,2079.72,57900062
RTSI,D,20080221,2022.22,2068.28,2022.22,2065.39,70606650
RTSI,D,20080220,2046.59,2046.68,2017.33,2020.92,43238307
RTSI,D,20080219,2027.51,2046.80,2016.61,2046.80,61884194
RTSI,D,20080218,1990.07,2026.23,1990.07,2026.17,45674679
RTSI,D,20080215,2024.69,2024.69,1985.84,1989.25,44833576
RTSI,D,20080214,2007.78,2034.84,2007.78,2025.14,46891641
RTSI,D,20080213,1980.90,2006.60,1956.49,2004.48,67601115
RTSI,D,20080212,1919.89,1981.23,1919.89,1980.84,47901358
RTSI,D,20080211,1870.93,1919.43,1870.93,1917.61,95628049
RTSI,D,20080208,1887.41,1908.99,1859.53,1870.93,52616805
RTSI,D,20080207,1947.01,1950.69,1870.30,1887.41,63402016
RTSI,D,20080206,1965.19,1965.19,1915.05,1947.19,86073866
RTSI,D,20080205,2012.76,2034.01,1959.17,1966.73,57219435
RTSI,D,20080204,1970.24,2013.88,1970.24,2012.76,65301430
RTSI,D,20080201,1910.67,1987.22,1910.67,1968.97,50698559
RTSI,D,20080131,1981.53,1983.44,1898.52,1906.97,39513568
RTSI,D,20080130,2009.71,2009.71,1979.90,1981.53,37202798
RTSI,D,20080129,1979.53,2009.91,1979.53,2009.71,71713099
RTSI,D,20080128,2031.78,2031.78,1970.07,1978.68,57919737
RTSI,D,20080125,1991.36,2037.25,1991.36,2033.09,57907326
RTSI,D,20080124,1902.57,1988.23,1902.57,1988.23,81914493
RTSI,D,20080123,1967.70,2016.52,1885.71,1890.88,86822951
RTSI,D,20080122,1988.73,2012.22,1883.28,1967.70,129646175
RTSI,D,20080121,2159.10,2159.10,1997.15,1999.83,89029999
RTSI,D,20080118,2174.78,2174.78,2137.95,2159.10,87192863
RTSI,D,20080117,2225.17,2225.26,2157.94,2174.78,112294151
RTSI,D,20080116,2328.01,2328.01,2214.33,2225.46,82376080
RTSI,D,20080115,2339.79,2345.45,2328.72,2330.87,53886307
RTSI,D,20080114,2313.90,2339.79,2309.10,2339.79,63777731
RTSI,D,20080111,2303.71,2313.90,2296.24,2313.90,36917007
RTSI,D,20080110,2296.52,2308.66,2296.52,2306.87,24080218
RTSI,D,20080109,2300.79,2312.36,2290.79,2296.56,51918183
RTSI,D,20071228,2291.46,2292.96,2271.95,2290.51,44143265
RTSI,D,20071227,2283.17,2293.85,2280.32,2291.46,41203744
RTSI,D,20071226,2293.03,2293.03,2277.36,2283.08,20465079
RTSI,D,20071225,2303.28,2304.33,2291.15,2293.03,12994691
RTSI,D,20071224,2296.51,2307.62,2296.51,2303.28,17729037
RTSI,D,20071221,2283.54,2297.64,2283.54,2296.09,51064105
RTSI,D,20071220,2265.33,2283.95,2265.33,2283.28,39094111
RTSI,D,20071219,2269.09,2280.16,2253.83,2264.95,77364228
RTSI,D,20071218,2250.11,2270.94,2249.97,2269.09,45061278
RTSI,D,20071217,2269.53,2269.53,2233.37,2251.07,99053580
RTSI,D,20071214,2317.28,2325.11,2263.72,2269.53,62671122
RTSI,D,20071213,2359.81,2359.81,2317.28,2317.28,75007801
RTSI,D,20071212,2342.38,2360.15,2330.83,2359.85,70785682
RTSI,D,20071211,2331.85,2355.56,2331.85,2342.64,80692666
RTSI,D,20071210,2286.28,2333.00,2278.53,2330.45,106460384
RTSI,D,20071207,2258.97,2287.20,2258.97,2285.85,47796930
RTSI,D,20071206,2262.27,2276.48,2254.69,2259.14,68973437
RTSI,D,20071205,2204.30,2263.02,2204.30,2262.28,63115836
RTSI,D,20071204,2201.11,2208.73,2201.08,2204.42,70705357
RTSI,D,20071203,2218.44,2218.44,2199.82,2200.75,69529599
RTSI,D,20071130,2181.06,2220.11,2181.06,2220.11,64479077
RTSI,D,20071129,2172.67,2192.71,2172.67,2180.50,65321095
RTSI,D,20071128,2155.18,2168.12,2138.58,2168.11,61120418
RTSI,D,20071127,2176.65,2177.81,2153.44,2155.38,66937251
RTSI,D,20071126,2152.51,2188.20,2152.51,2177.07,59833756
RTSI,D,20071123,2135.93,2154.53,2135.93,2151.89,50937113
RTSI,D,20071122,2152.00,2155.06,2128.17,2135.93,43176509
RTSI,D,20071121,2180.22,2180.22,2148.41,2151.88,64958056
RTSI,D,20071120,2165.96,2180.53,2154.68,2180.22,75100975
RTSI,D,20071119,2189.59,2200.17,2165.50,2166.00,38423815
RTSI,D,20071116,2215.57,2215.57,2183.21,2189.37,78546415
RTSI,D,20071115,2243.59,2243.59,2217.95,2217.95,58866318
RTSI,D,20071114,2223.32,2249.78,2223.32,2244.11,90861752
RTSI,D,20071113,2242.19,2242.94,2221.75,2222.84,60657437
RTSI,D,20071112,2261.00,2268.27,2240.53,2243.04,47255096
RTSI,D,20071109,2288.15,2301.74,2262.11,2262.11,49583329
RTSI,D,20071108,2273.08,2291.87,2257.60,2288.15,57939384
RTSI,D,20071107,2268.92,2286.74,2268.92,2280.95,84088740
RTSI,D,20071106,2227.99,2268.92,2227.99,2268.92,57675606
RTSI,D,20071102,2220.11,2234.04,2208.69,2228.15,35382827
RTSI,D,20071101,2225.25,2258.63,2207.10,2220.16,80940920
RTSI,D,20071031,2206.34,2224.16,2205.82,2223.06,48342218
RTSI,D,20071030,2226.02,2226.02,2197.06,2206.34,39661564
RTSI,D,20071029,2195.82,2232.58,2195.82,2226.02,61218853
RTSI,D,20071026,2151.83,2194.17,2151.83,2194.12,65303948
RTSI,D,20071025,2123.48,2153.94,2122.65,2151.10,73541364
RTSI,D,20071024,2128.38,2128.38,2117.31,2123.36,39109293
RTSI,D,20071023,2099.88,2127.15,2099.88,2127.00,59798221
RTSI,D,20071022,2132.39,2132.39,2096.03,2098.57,55636028
RTSI,D,20071019,2136.48,2148.66,2135.37,2142.42,50754180
RTSI,D,20071018,2158.41,2163.53,2132.84,2136.53,47432543
RTSI,D,20071017,2157.48,2158.09,2143.17,2158.09,90756298
RTSI,D,20071016,2176.93,2178.57,2159.73,2159.84,61328420
RTSI,D,20071015,2163.15,2181.68,2163.15,2176.90,77742177
RTSI,D,20071012,2172.71,2172.71,2152.33,2163.11,42573727
RTSI,D,20071011,2143.69,2174.45,2143.69,2173.11,80503101
RTSI,D,20071010,2141.83,2159.59,2141.83,2143.69,83364791
RTSI,D,20071009,2130.17,2142.34,2117.34,2141.79,62825714
RTSI,D,20071008,2116.77,2133.68,2116.77,2130.20,48854395
RTSI,D,20071005,2090.15,2117.32,2090.15,2115.43,65135526
RTSI,D,20071004,2092.46,2096.06,2085.07,2090.08,58786077
RTSI,D,20071003,2108.57,2121.07,2092.98,2092.98,109927435
RTSI,D,20071002,2049.21,2108.89,2049.21,2108.57,89691294
RTSI,D,20071001,2071.80,2072.28,2039.64,2047.09,45739774
RTSI,D,20070928,2064.16,2075.25,2062.96,2071.80,58114461
RTSI,D,20070927,2050.09,2064.94,2050.09,2064.16,68332337
RTSI,D,20070926,2011.14,2049.45,2011.14,2049.45,45534589
RTSI,D,20070925,2042.30,2042.30,2008.22,2008.97,81503702
RTSI,D,20070924,2026.29,2048.06,2026.29,2042.20,84489605
RTSI,D,20070921,2014.95,2027.33,2013.20,2026.29,50772851
RTSI,D,20070920,2015.43,2017.72,2000.61,2015.19,88685043
RTSI,D,20070919,1943.74,2015.89,1943.74,2015.36,131646798
RTSI,D,20070918,1915.80,1938.70,1912.68,1938.52,42405202
RTSI,D,20070917,1940.03,1940.03,1912.95,1915.80,29044915
RTSI,D,20070914,1932.96,1945.49,1926.38,1943.25,55064772
RTSI,D,20070913,1900.33,1932.68,1900.33,1932.68,32639085
RTSI,D,20070912,1912.23,1919.50,1899.84,1899.95,33648486
RTSI,D,20070911,1898.40,1911.97,1898.40,1911.97,24327848
RTSI,D,20070910,1897.93,1898.94,1894.81,1898.26,34437499
RTSI,D,20070907,1920.81,1921.01,1896.17,1898.19,49913472
RTSI,D,20070906,1905.25,1921.13,1905.25,1920.88,39203585
RTSI,D,20070905,1909.63,1914.51,1903.56,1905.30,58751041
RTSI,D,20070904,1925.18,1925.18,1901.63,1904.76,43875921
RTSI,D,20070903,1920.33,1930.10,1917.65,1926.50,33798957
RTSI,D,20070831,1881.61,1921.83,1881.61,1919.89,60296558
RTSI,D,20070830,1874.33,1897.35,1874.33,1880.43,43766149
RTSI,D,20070829,1874.11,1874.11,1853.83,1871.54,39660690
RTSI,D,20070828,1895.71,1895.87,1877.10,1877.10,34132250
RTSI,D,20070827,1865.37,1896.93,1865.37,1895.71,55903335
RTSI,D,20070824,1863.66,1865.53,1851.53,1864.74,21421754
RTSI,D,20070823,1855.36,1880.04,1855.36,1864.59,57013155
RTSI,D,20070822,1820.83,1854.36,1820.83,1853.77,42383134
RTSI,D,20070821,1852.15,1852.91,1810.61,1820.65,70071077
RTSI,D,20070820,1856.49,1868.26,1851.87,1852.15,40331000
RTSI,D,20070817,1819.59,1863.59,1798.43,1860.70,69973575
RTSI,D,20070816,1886.82,1886.82,1817.15,1820.30,63059072
RTSI,D,20070815,1923.33,1923.33,1880.77,1886.83,98079060
RTSI,D,20070814,1927.63,1929.10,1922.77,1925.79,60384157
RTSI,D,20070813,1898.22,1931.49,1898.22,1927.63,43727532
RTSI,D,20070810,1935.08,1935.08,1882.50,1897.20,92776935
RTSI,D,20070809,1988.16,2002.64,1936.57,1939.00,50942294
RTSI,D,20070808,1953.58,1987.25,1953.58,1987.25,49483193
RTSI,D,20070807,1947.16,1967.34,1947.16,1951.80,40048785
RTSI,D,20070806,1963.01,1963.01,1941.55,1944.73,68583905
RTSI,D,20070803,1958.89,1976.65,1958.89,1970.75,56640459
RTSI,D,20070802,1947.80,1958.80,1944.34,1956.61,57499924
RTSI,D,20070801,1983.87,1983.87,1932.87,1946.34,81581560
RTSI,D,20070731,1961.38,1993.96,1961.38,1993.96,50532137
RTSI,D,20070730,1967.66,1976.23,1945.01,1961.04,78699831
RTSI,D,20070727,1993.70,1993.70,1941.04,1967.06,76117192
RTSI,D,20070726,2049.14,2055.74,1996.91,1996.91,55674950
RTSI,D,20070725,2049.32,2049.32,2025.06,2047.82,59441950
RTSI,D,20070724,2090.77,2091.24,2049.66,2050.15,71558266
RTSI,D,20070723,2069.62,2092.71,2061.61,2091.26,39394302
RTSI,D,20070720,2071.24,2088.04,2067.28,2069.93,32802318
RTSI,D,20070719,2036.75,2071.10,2036.51,2071.08,38820066
RTSI,D,20070718,2053.87,2053.87,2031.54,2036.59,36558343
RTSI,D,20070717,2066.21,2066.21,2042.91,2055.21,39167841
RTSI,D,20070716,2061.29,2068.60,2052.56,2066.74,47380490
RTSI,D,20070713,2050.31,2065.70,2050.31,2061.40,45348421
RTSI,D,20070712,1997.09,2049.56,1997.09,2049.18,63651465
RTSI,D,20070711,1977.42,1997.22,1974.30,1995.58,58360520
RTSI,D,20070710,1994.83,1996.76,1977.66,1977.85,78399744
RTSI,D,20070709,1974.74,2001.07,1974.74,1999.87,78317804
RTSI,D,20070706,1972.82,1974.66,1964.30,1974.66,37028917
RTSI,D,20070705,1943.54,1975.60,1943.54,1973.12,51993069
RTSI,D,20070704,1940.37,1944.61,1939.51,1943.29,53304500
RTSI,D,20070703,1911.77,1944.84,1911.77,1939.84,138271467
RTSI,D,20070702,1898.13,1912.93,1894.22,1911.75,77653326
RTSI,D,20070629,1894.46,1899.05,1887.41,1897.70,40579064
RTSI,D,20070628,1879.74,1897.44,1879.74,1894.16,40245222
RTSI,D,20070627,1896.83,1896.83,1875.07,1875.21,25043152
RTSI,D,20070626,1875.51,1899.46,1875.51,1897.30,63904308
RTSI,D,20070625,1894.62,1894.62,1874.97,1875.32,21907332
RTSI,D,20070622,1893.22,1898.08,1889.27,1896.10,36957507
RTSI,D,20070621,1915.11,1915.11,1893.18,1893.22,25143626
RTSI,D,20070620,1886.86,1916.76,1886.71,1915.44,34055749
RTSI,D,20070619,1896.07,1904.40,1885.72,1886.84,37663486
RTSI,D,20070618,1885.91,1899.19,1885.91,1896.67,44623441
RTSI,D,20070615,1870.55,1883.27,1861.49,1883.27,65126109
RTSI,D,20070614,1806.68,1870.11,1806.68,1870.11,58898755
RTSI,D,20070613,1798.25,1806.68,1785.70,1806.68,46141291
RTSI,D,20070609,1790.44,1799.29,1790.44,1798.49,31610808
RTSI,D,20070608,1803.11,1803.11,1779.66,1790.09,71672793
RTSI,D,20070607,1823.04,1826.32,1803.14,1803.59,36673482
RTSI,D,20070606,1834.04,1839.43,1816.81,1823.63,51654660
RTSI,D,20070605,1827.25,1848.22,1827.25,1833.66,47058898
RTSI,D,20070604,1829.91,1832.20,1817.82,1826.99,57008209
RTSI,D,20070601,1780.39,1829.89,1771.15,1829.50,105096266
RTSI,D,20070531,1726.93,1781.13,1726.93,1780.33,93461534
RTSI,D,20070530,1736.44,1736.44,1707.81,1724.69,40976139
RTSI,D,20070529,1770.06,1778.59,1734.53,1737.56,53035216
RTSI,D,20070528,1795.44,1797.87,1765.37,1770.42,32202462
RTSI,D,20070525,1790.38,1797.21,1777.54,1794.76,43429386
RTSI,D,20070524,1813.20,1813.20,1773.73,1790.53,43943149
RTSI,D,20070523,1860.73,1860.73,1815.11,1815.64,48738250
RTSI,D,20070522,1867.45,1869.02,1857.14,1860.83,28734101
RTSI,D,20070521,1860.49,1869.29,1860.49,1866.72,20272292
RTSI,D,20070518,1842.84,1863.36,1842.84,1859.70,31770487
RTSI,D,20070517,1857.72,1872.08,1843.24,1843.24,58257808
RTSI,D,20070516,1827.88,1856.57,1827.88,1856.57,49965390
RTSI,D,20070515,1851.16,1851.16,1826.23,1826.39,31793131
RTSI,D,20070514,1845.44,1868.12,1836.37,1851.22,44528302
RTSI,D,20070511,1891.48,1891.48,1843.79,1845.44,49347203
RTSI,D,20070510,1913.57,1928.82,1890.70,1892.15,50246579
RTSI,D,20070508,1927.65,1929.60,1912.84,1913.57,26989964
RTSI,D,20070507,1930.33,1937.33,1927.53,1927.58,13561398
RTSI,D,20070504,1920.90,1931.51,1920.90,1930.05,14353749
RTSI,D,20070503,1912.28,1930.28,1912.23,1923.19,21843015
RTSI,D,20070502,1932.05,1932.05,1911.33,1911.69,71447472
RTSI,D,20070428,1916.65,1935.51,1916.65,1935.51,9205599
RTSI,D,20070427,1960.43,1962.86,1913.73,1915.27,51679998
RTSI,D,20070426,1978.74,1991.88,1960.40,1960.40,30338150
RTSI,D,20070425,1966.09,1979.27,1958.70,1973.48,86070433
RTSI,D,20070424,1973.91,1984.01,1957.17,1966.59,35952462
RTSI,D,20070423,1971.73,1985.83,1971.73,1973.67,25955845
RTSI,D,20070420,1929.28,1974.31,1929.28,1971.66,51069931
RTSI,D,20070419,1964.37,1964.37,1915.36,1926.38,63032689
RTSI,D,20070418,1990.66,1993.98,1965.09,1965.09,67427198
RTSI,D,20070417,2007.00,2007.51,1983.47,1990.57,42609193
RTSI,D,20070416,2001.63,2008.71,1995.97,2008.42,60712731
RTSI,D,20070413,1969.15,2001.59,1969.15,2001.59,52557747
RTSI,D,20070412,1983.81,1983.81,1964.50,1967.02,48277270
RTSI,D,20070411,1979.10,1991.63,1979.10,1984.44,92547830
RTSI,D,20070410,1961.92,1978.19,1960.47,1977.33,47402157
RTSI,D,20070409,1946.95,1973.83,1946.95,1964.07,31671667
RTSI,D,20070406,1943.69,1947.97,1943.29,1946.47,18633197
RTSI,D,20070405,1930.09,1942.75,1929.85,1942.75,65453241
RTSI,D,20070404,1921.19,1934.17,1921.19,1929.94,55271152
RTSI,D,20070403,1928.21,1931.68,1914.85,1920.80,36171493
RTSI,D,20070402,1935.01,1935.01,1922.72,1927.73,25627478
RTSI,D,20070330,1941.62,1953.56,1933.20,1935.72,37759405
RTSI,D,20070329,1926.04,1940.59,1925.92,1940.47,39579216
RTSI,D,20070328,1911.37,1933.78,1910.70,1925.64,47983110
RTSI,D,20070327,1923.34,1924.38,1907.59,1911.06,39991151
RTSI,D,20070326,1915.36,1929.13,1914.84,1924.79,49669422
RTSI,D,20070323,1889.70,1915.42,1887.11,1914.47,48109509
RTSI,D,20070322,1851.56,1892.55,1851.56,1889.62,53686286
RTSI,D,20070321,1831.24,1848.59,1831.24,1847.26,38554949
RTSI,D,20070320,1847.11,1852.59,1830.77,1831.22,41819956
RTSI,D,20070319,1825.80,1846.38,1825.80,1846.38,23091222
RTSI,D,20070316,1809.31,1821.58,1808.87,1821.34,42888132
RTSI,D,20070315,1780.11,1810.72,1780.11,1809.16,44326061
RTSI,D,20070314,1808.76,1808.76,1750.06,1779.10,47929329
RTSI,D,20070313,1812.21,1827.96,1807.49,1817.15,81625410
RTSI,D,20070312,1809.35,1829.77,1806.12,1811.91,69244530
RTSI,D,20070309,1772.83,1818.28,1772.83,1808.65,57673825
RTSI,D,20070307,1764.10,1773.17,1757.85,1767.10,16182610
RTSI,D,20070306,1738.63,1766.61,1738.63,1763.66,29538609
RTSI,D,20070305,1795.74,1795.74,1701.80,1737.71,81843853
RTSI,D,20070302,1798.66,1813.55,1784.00,1795.89,60480273
RTSI,D,20070301,1857.82,1877.55,1772.92,1797.10,98817592
RTSI,D,20070228,1905.06,1905.06,1836.15,1858.14,172711524
RTSI,D,20070227,1968.99,1968.99,1901.05,1906.08,88736795
RTSI,D,20070226,1936.82,1971.35,1936.82,1970.77,69394492
RTSI,D,20070222,1905.99,1935.06,1905.99,1934.26,29335520
RTSI,D,20070221,1893.85,1909.15,1893.20,1905.46,33623846
RTSI,D,20070220,1905.04,1905.51,1893.64,1893.64,22273463
RTSI,D,20070219,1897.64,1916.76,1897.64,1904.84,25656896
RTSI,D,20070216,1895.21,1898.64,1882.09,1897.07,30368465
RTSI,D,20070215,1890.04,1905.30,1890.04,1894.92,39024792
RTSI,D,20070214,1867.84,1889.96,1867.84,1889.96,48229169
RTSI,D,20070213,1838.40,1866.98,1827.05,1866.98,48789246
RTSI,D,20070212,1885.47,1885.47,1838.62,1838.62,38827554
RTSI,D,20070209,1884.56,1899.07,1881.78,1885.93,27619599
RTSI,D,20070208,1917.13,1917.13,1878.86,1879.37,55194351
RTSI,D,20070207,1924.23,1926.61,1913.25,1917.82,45787516
RTSI,D,20070206,1906.01,1927.06,1905.06,1923.27,65948737
RTSI,D,20070205,1896.62,1905.64,1895.84,1905.44,34666628
RTSI,D,20070202,1894.52,1904.67,1885.76,1896.62,58032877
RTSI,D,20070201,1843.89,1894.34,1843.89,1894.25,59238255
RTSI,D,20070131,1833.00,1851.51,1833.00,1842.93,51430672
RTSI,D,20070130,1836.70,1836.70,1800.59,1824.77,65263637
RTSI,D,20070129,1863.91,1871.90,1836.59,1836.77,32515394
RTSI,D,20070126,1880.19,1880.19,1862.84,1863.28,26487642
RTSI,D,20070125,1862.50,1886.76,1862.50,1880.45,81106265
RTSI,D,20070124,1857.65,1879.50,1857.65,1861.46,65379274
RTSI,D,20070123,1840.91,1859.23,1840.91,1856.40,47930183
RTSI,D,20070122,1819.93,1845.45,1819.93,1841.97,44258019
RTSI,D,20070119,1807.12,1815.49,1803.06,1812.93,35396349
RTSI,D,20070118,1814.03,1837.81,1807.28,1807.28,51355328
RTSI,D,20070117,1849.88,1857.94,1808.06,1810.63,59712188
RTSI,D,20070116,1850.18,1879.86,1847.35,1851.63,57070964
RTSI,D,20070115,1798.45,1850.21,1798.45,1850.21,52333361
RTSI,D,20070112,1799.44,1805.55,1793.51,1797.59,75866305
RTSI,D,20070111,1770.67,1808.23,1769.31,1800.61,59572625
RTSI,D,20070110,1798.09,1798.09,1749.22,1770.67,70796078
RTSI,D,20070109,1906.32,1906.32,1796.62,1798.63,52713102
RTSI,D,20061229,1911.00,1927.74,1911.00,1921.92,28937204
RTSI,D,20061228,1871.31,1910.28,1871.31,1910.28,59192400
RTSI,D,20061227,1852.39,1871.18,1851.29,1871.18,69078626
RTSI,D,20061226,1852.70,1852.97,1849.39,1852.39,10366815
RTSI,D,20061225,1861.49,1861.49,1851.26,1851.96,9230566
RTSI,D,20061222,1866.33,1870.82,1862.32,1862.40,31201176
RTSI,D,20061221,1866.33,1866.68,1853.84,1864.46,32429365
RTSI,D,20061220,1838.03,1866.33,1838.03,1866.33,40494154
RTSI,D,20061219,1861.55,1861.55,1830.25,1837.87,48130048
RTSI,D,20061218,1853.50,1863.50,1850.27,1861.91,39715840
RTSI,D,20061215,1842.45,1856.99,1842.45,1853.24,80178592
RTSI,D,20061214,1830.62,1842.07,1830.62,1840.13,40184903
RTSI,D,20061213,1841.30,1841.30,1810.18,1829.61,80611373
RTSI,D,20061212,1838.72,1851.17,1838.72,1841.94,65976111
RTSI,D,20061211,1850.61,1860.14,1832.85,1838.61,46647630
RTSI,D,20061208,1848.61,1854.31,1837.02,1850.69,35020300
RTSI,D,20061207,1836.63,1850.84,1835.00,1848.76,51951774
RTSI,D,20061206,1821.33,1837.06,1821.33,1836.87,66101604
RTSI,D,20061205,1791.98,1824.60,1791.98,1821.33,85742387
RTSI,D,20061204,1778.94,1793.48,1778.94,1791.36,42185389
RTSI,D,20061201,1776.68,1794.43,1764.32,1780.51,131039193
RTSI,D,20061130,1766.34,1782.50,1766.34,1776.68,132781545
RTSI,D,20061129,1729.32,1765.31,1729.32,1765.20,84751894
RTSI,D,20061128,1727.45,1730.62,1721.10,1728.98,62392698
RTSI,D,20061127,1723.42,1737.22,1723.42,1727.33,118457064
RTSI,D,20061124,1712.82,1723.38,1712.01,1722.73,46213605
RTSI,D,20061123,1703.47,1713.29,1703.47,1712.95,41907852
RTSI,D,20061122,1699.74,1710.40,1699.74,1703.13,36425596
RTSI,D,20061121,1677.17,1699.95,1676.44,1699.31,32259215
RTSI,D,20061120,1689.05,1691.69,1675.99,1677.00,50015985
RTSI,D,20061117,1713.19,1713.19,1680.79,1688.97,48986879
RTSI,D,20061116,1705.87,1714.44,1693.05,1713.46,49525479
RTSI,D,20061115,1699.32,1706.99,1697.66,1705.84,47213895
RTSI,D,20061114,1704.58,1706.80,1694.87,1699.66,68858109
RTSI,D,20061113,1706.67,1717.63,1704.28,1704.47,46376849
RTSI,D,20061110,1693.40,1707.61,1686.66,1706.70,39720319
RTSI,D,20061109,1663.62,1695.98,1663.62,1693.41,47025624
RTSI,D,20061108,1675.22,1675.22,1662.38,1663.19,39035697
RTSI,D,20061107,1643.65,1676.56,1643.65,1674.95,63235520
RTSI,D,20061103,1629.34,1641.50,1628.76,1641.48,28597256
RTSI,D,20061102,1645.51,1645.51,1628.23,1629.34,51880422
RTSI,D,20061101,1613.97,1645.51,1613.97,1644.86,39952797
RTSI,D,20061031,1590.22,1614.83,1589.82,1613.57,22430550
RTSI,D,20061030,1626.18,1626.18,1590.33,1590.33,30082210
RTSI,D,20061027,1636.05,1636.05,1619.60,1627.24,59698713
RTSI,D,20061026,1636.81,1648.44,1635.04,1636.03,47348297
RTSI,D,20061025,1609.02,1630.86,1607.96,1630.46,20194843
RTSI,D,20061024,1618.59,1620.68,1599.26,1608.84,28815948
RTSI,D,20061023,1630.56,1634.38,1610.64,1618.26,38838382
RTSI,D,20061020,1640.39,1647.92,1630.08,1630.47,20793001
RTSI,D,20061019,1625.03,1638.70,1621.91,1638.70,46954426
RTSI,D,20061018,1609.39,1626.40,1607.41,1626.40,58273989
RTSI,D,20061017,1615.19,1628.64,1609.47,1609.47,34158928
RTSI,D,20061016,1610.90,1622.36,1605.72,1612.01,27349035
RTSI,D,20061013,1581.78,1612.50,1581.78,1610.44,62661656
RTSI,D,20061012,1581.67,1581.96,1575.00,1581.63,51128708
RTSI,D,20061011,1584.17,1585.55,1568.05,1585.55,46273847
RTSI,D,20061010,1587.73,1597.00,1581.87,1584.25,48578739
RTSI,D,20061009,1555.97,1587.75,1551.78,1587.59,28801553
RTSI,D,20061006,1566.89,1567.49,1552.13,1554.99,23591740
RTSI,D,20061005,1524.05,1567.11,1524.05,1566.00,61494685
RTSI,D,20061004,1518.74,1523.67,1503.73,1520.96,42558897
RTSI,D,20061003,1554.91,1554.91,1521.27,1522.75,50685817
RTSI,D,20061002,1550.10,1564.51,1550.10,1557.23,56474327
RTSI,D,20060929,1558.84,1563.19,1546.34,1549.99,63428889
RTSI,D,20060928,1524.13,1558.93,1524.13,1558.85,52891478
RTSI,D,20060927,1484.56,1522.54,1484.56,1519.06,52149088
RTSI,D,20060926,1453.92,1484.13,1453.92,1484.13,32760042
RTSI,D,20060925,1504.05,1504.05,1451.96,1452.54,62502098
RTSI,D,20060922,1535.92,1537.40,1504.90,1504.90,42766502
RTSI,D,20060921,1555.02,1557.25,1534.75,1534.75,26855076
RTSI,D,20060920,1573.56,1573.56,1545.18,1554.31,39748227
RTSI,D,20060919,1569.76,1583.44,1569.76,1577.85,13517754
RTSI,D,20060918,1551.05,1568.66,1551.05,1567.15,28048953
RTSI,D,20060915,1565.21,1567.66,1550.25,1550.68,26700662
RTSI,D,20060914,1556.34,1577.94,1556.34,1566.39,37272246
RTSI,D,20060913,1541.64,1560.77,1536.37,1556.32,30796834
RTSI,D,20060912,1535.12,1546.76,1535.12,1542.70,65984895
RTSI,D,20060911,1586.85,1586.85,1534.67,1534.68,30687707
RTSI,D,20060908,1587.53,1595.17,1586.13,1591.12,20873134
RTSI,D,20060907,1628.70,1628.70,1587.98,1588.62,27638753
RTSI,D,20060906,1653.98,1654.25,1630.27,1630.27,23182413
RTSI,D,20060905,1634.35,1655.27,1633.06,1655.04,41966245
RTSI,D,20060904,1621.31,1634.11,1616.94,1634.11,16913018
RTSI,D,20060901,1627.57,1633.36,1617.76,1620.00,21911780
RTSI,D,20060831,1651.61,1659.66,1626.69,1626.69,118849736
RTSI,D,20060830,1644.33,1655.27,1644.33,1651.45,14463881
RTSI,D,20060829,1643.42,1668.80,1642.23,1643.93,21463306
RTSI,D,20060828,1641.35,1644.20,1640.46,1643.17,19054875
RTSI,D,20060825,1638.30,1644.94,1638.30,1643.18,24936959
RTSI,D,20060824,1646.98,1646.98,1633.57,1637.88,36850837
RTSI,D,20060823,1641.03,1650.77,1631.80,1647.71,41452813
RTSI,D,20060822,1619.76,1641.12,1619.76,1641.11,35858172
RTSI,D,20060821,1596.27,1624.97,1596.27,1618.59,28505251
RTSI,D,20060818,1647.11,1647.11,1595.22,1595.22,47949387
RTSI,D,20060817,1659.33,1660.58,1643.46,1647.54,49968760
RTSI,D,20060816,1645.18,1663.98,1644.60,1654.90,51859158
RTSI,D,20060815,1655.85,1655.85,1622.05,1644.16,33236384
RTSI,D,20060814,1657.48,1671.14,1651.57,1651.62,25801389
RTSI,D,20060811,1633.41,1657.83,1633.41,1657.20,59054078
RTSI,D,20060810,1642.18,1642.18,1625.64,1631.15,36956845
RTSI,D,20060809,1620.41,1643.12,1619.89,1642.91,46374518
RTSI,D,20060808,1624.71,1633.26,1616.83,1619.98,24983594
RTSI,D,20060807,1628.49,1628.49,1611.45,1623.59,57770023
RTSI,D,20060804,1596.29,1631.20,1593.95,1629.23,53189555
RTSI,D,20060803,1583.97,1602.82,1580.41,1596.08,54432010
RTSI,D,20060802,1545.76,1569.90,1545.76,1569.90,27936521
RTSI,D,20060801,1551.09,1570.85,1544.52,1544.88,31014335
RTSI,D,20060731,1556.39,1565.46,1550.39,1551.09,29876994
RTSI,D,20060728,1559.60,1559.60,1544.24,1555.58,21523330
RTSI,D,20060727,1511.76,1560.88,1511.76,1560.17,63096393
RTSI,D,20060726,1505.53,1511.63,1505.53,1511.40,28490097
RTSI,D,20060725,1502.02,1512.07,1502.02,1506.38,30635210
RTSI,D,20060724,1489.50,1499.68,1486.88,1499.68,15294959
RTSI,D,20060721,1503.43,1503.43,1490.09,1490.09,11562850
RTSI,D,20060720,1484.22,1516.64,1484.22,1503.64,53510082
RTSI,D,20060719,1455.78,1481.89,1449.01,1481.89,31606540
RTSI,D,20060718,1457.90,1457.90,1435.44,1455.62,24643760
RTSI,D,20060717,1485.55,1485.55,1457.01,1459.55,23646054
RTSI,D,20060714,1487.19,1499.60,1459.51,1484.58,36795326
RTSI,D,20060713,1552.28,1553.82,1486.13,1487.51,34424676
RTSI,D,20060712,1553.98,1570.99,1552.26,1552.40,49551592
RTSI,D,20060711,1555.27,1564.21,1550.40,1551.83,42250055
RTSI,D,20060710,1548.27,1555.75,1539.96,1555.69,34209300
RTSI,D,20060707,1537.55,1557.05,1533.59,1549.66,21845242
RTSI,D,20060706,1502.40,1535.86,1502.40,1535.86,22872670
RTSI,D,20060705,1539.37,1539.37,1501.28,1501.28,17951195
RTSI,D,20060704,1512.66,1539.52,1508.70,1539.52,18578500
RTSI,D,20060703,1494.74,1515.88,1494.74,1512.04,26190049
RTSI,D,20060630,1448.92,1503.06,1448.92,1494.63,47466461
RTSI,D,20060629,1416.32,1449.39,1416.32,1447.92,37294942
RTSI,D,20060628,1392.24,1414.01,1380.25,1414.01,35987001
RTSI,D,20060627,1349.89,1399.19,1349.89,1396.94,66536785
RTSI,D,20060626,1345.40,1348.62,1337.38,1348.62,10961050
RTSI,D,20060623,1353.55,1355.53,1337.58,1344.90,38209015
RTSI,D,20060622,1364.16,1391.15,1354.12,1354.12,34052198
RTSI,D,20060621,1364.82,1376.00,1348.87,1361.58,111775906
RTSI,D,20060620,1346.54,1361.00,1322.87,1361.00,28099327
RTSI,D,20060619,1329.90,1352.10,1323.16,1347.47,21887039
RTSI,D,20060616,1346.52,1389.65,1315.66,1329.87,53082153
RTSI,D,20060615,1277.35,1344.27,1277.35,1344.27,62764195
RTSI,D,20060614,1234.64,1274.39,1219.11,1274.39,32161233
RTSI,D,20060613,1358.88,1358.88,1234.44,1234.82,70069399
RTSI,D,20060609,1361.93,1384.89,1347.97,1362.51,28532973
RTSI,D,20060608,1425.50,1425.50,1361.12,1361.12,36558011
RTSI,D,20060607,1469.89,1475.85,1422.03,1431.40,45025471
RTSI,D,20060606,1541.90,1541.90,1469.95,1469.95,81228148
RTSI,D,20060605,1539.40,1560.19,1539.40,1542.95,35296771
RTSI,D,20060602,1465.79,1536.97,1465.79,1535.38,67437116
RTSI,D,20060601,1460.70,1463.29,1449.10,1459.99,37785519
RTSI,D,20060531,1476.61,1476.61,1443.67,1461.22,77230981
RTSI,D,20060530,1492.35,1498.47,1454.69,1476.99,77339484
RTSI,D,20060529,1495.28,1524.58,1492.08,1492.08,76400420
RTSI,D,20060526,1426.60,1496.44,1426.60,1495.11,66721927
RTSI,D,20060525,1368.07,1425.81,1362.74,1424.97,54076173
RTSI,D,20060524,1407.41,1407.41,1354.19,1368.50,63964765
RTSI,D,20060523,1319.96,1408.27,1311.32,1407.49,155170740
RTSI,D,20060522,1448.82,1449.22,1315.15,1318.50,156798178
RTSI,D,20060519,1492.44,1510.56,1449.75,1449.75,40834175
RTSI,D,20060518,1536.97,1536.97,1477.55,1490.64,75435424
RTSI,D,20060517,1585.48,1614.07,1543.12,1543.26,60651290
RTSI,D,20060516,1586.86,1592.66,1530.36,1585.35,123096203
RTSI,D,20060515,1680.78,1681.46,1582.98,1589.46,109168763
RTSI,D,20060512,1723.95,1723.95,1680.84,1681.07,115628359
RTSI,D,20060511,1740.19,1761.35,1684.98,1723.97,122318444
RTSI,D,20060510,1767.48,1795.00,1738.69,1739.92,123975764
RTSI,D,20060506,1749.52,1765.35,1749.21,1765.35,11493784
RTSI,D,20060505,1740.77,1758.19,1740.77,1749.52,71137263
RTSI,D,20060504,1723.66,1739.66,1715.52,1739.66,75585778
RTSI,D,20060503,1716.67,1737.87,1716.67,1724.03,60177394
RTSI,D,20060502,1657.49,1716.78,1657.49,1716.60,43350847
RTSI,D,20060428,1624.10,1657.28,1621.74,1657.28,57311897
RTSI,D,20060427,1667.09,1690.31,1616.66,1626.08,160484208
RTSI,D,20060426,1627.64,1669.24,1627.64,1669.24,117670476
RTSI,D,20060425,1623.13,1633.18,1621.47,1627.51,38958930
RTSI,D,20060424,1618.63,1633.10,1618.63,1625.21,62300065
RTSI,D,20060421,1616.24,1617.52,1603.81,1617.52,61083733
RTSI,D,20060420,1615.12,1626.44,1613.99,1618.64,119588310
RTSI,D,20060419,1600.97,1622.18,1600.97,1615.04,103867730
RTSI,D,20060418,1583.72,1601.80,1583.72,1600.01,159123867
RTSI,D,20060417,1559.03,1582.73,1559.03,1582.73,68199532
RTSI,D,20060414,1547.12,1559.03,1546.06,1559.03,13382144
RTSI,D,20060413,1562.10,1569.76,1544.75,1545.54,107945357
RTSI,D,20060412,1552.61,1561.57,1535.47,1561.57,67894939
RTSI,D,20060411,1556.56,1582.50,1553.49,1553.67,141674861
RTSI,D,20060410,1523.94,1556.92,1519.28,1555.06,224488772
RTSI,D,20060407,1493.52,1525.85,1491.15,1523.15,138338930
RTSI,D,20060406,1485.67,1506.24,1485.67,1493.84,94166843
RTSI,D,20060405,1459.01,1485.46,1459.01,1485.22,103923122
RTSI,D,20060404,1451.29,1460.69,1450.87,1455.67,124605951
RTSI,D,20060403,1434.73,1451.02,1434.65,1450.88,76314051
RTSI,D,20060331,1431.08,1442.91,1431.04,1434.99,65295792
RTSI,D,20060330,1393.32,1431.22,1393.32,1431.22,46795952
RTSI,D,20060329,1414.58,1414.58,1390.24,1391.31,38731120
RTSI,D,20060328,1428.08,1428.75,1413.80,1414.70,82947173
RTSI,D,20060327,1420.70,1436.57,1420.70,1428.69,66681310
RTSI,D,20060324,1429.17,1429.59,1407.78,1420.25,47191796
RTSI,D,20060323,1408.96,1430.48,1408.96,1430.18,65240706
RTSI,D,20060322,1394.88,1408.81,1391.39,1408.81,50770099
RTSI,D,20060321,1408.12,1408.12,1394.58,1395.24,81851731
RTSI,D,20060320,1415.71,1425.85,1406.14,1408.52,70591110
RTSI,D,20060317,1381.38,1420.10,1381.38,1414.92,129679689
RTSI,D,20060316,1376.84,1383.92,1371.98,1381.70,134786919
RTSI,D,20060315,1363.93,1377.38,1359.91,1377.33,119247982
RTSI,D,20060314,1384.85,1405.04,1348.16,1360.33,76726706
RTSI,D,20060313,1353.63,1391.80,1352.51,1384.58,63657210
RTSI,D,20060310,1361.40,1365.79,1341.59,1351.26,32789776
RTSI,D,20060309,1393.27,1393.27,1350.15,1361.28,86454462
RTSI,D,20060307,1476.68,1476.68,1396.48,1396.48,75256658
RTSI,D,20060306,1487.21,1497.52,1479.63,1480.90,39034614
RTSI,D,20060303,1467.00,1497.17,1467.00,1487.11,78697915
RTSI,D,20060302,1452.95,1470.82,1452.95,1466.87,36360191
RTSI,D,20060301,1453.70,1465.69,1434.82,1450.82,75699020
RTSI,D,20060228,1515.10,1515.10,1451.52,1453.44,78832783
RTSI,D,20060227,1516.59,1531.27,1496.78,1516.99,70039876
RTSI,D,20060226,1465.62,1516.66,1465.62,1516.46,59002748
RTSI,D,20060222,1444.38,1466.42,1442.94,1465.62,42680921
RTSI,D,20060221,1459.93,1464.00,1444.35,1444.35,32528579
RTSI,D,20060220,1430.87,1459.48,1430.87,1459.48,33660507
RTSI,D,20060217,1382.49,1428.15,1382.49,1428.14,42042723
RTSI,D,20060216,1373.92,1386.70,1366.70,1381.59,61792528
RTSI,D,20060215,1368.92,1375.10,1355.16,1375.10,69701233
RTSI,D,20060214,1365.11,1383.22,1362.37,1367.91,47057120
RTSI,D,20060213,1363.65,1369.72,1357.52,1365.24,37540340
RTSI,D,20060210,1367.08,1370.06,1360.36,1365.26,41321124
RTSI,D,20060209,1336.46,1367.47,1336.46,1366.37,60142067
RTSI,D,20060208,1330.16,1335.40,1312.06,1335.19,47850020
RTSI,D,20060207,1325.48,1335.01,1322.96,1330.64,22753437
RTSI,D,20060206,1308.45,1332.44,1308.45,1325.27,40871892
RTSI,D,20060203,1334.13,1334.13,1307.88,1308.13,35727727
RTSI,D,20060202,1339.79,1342.18,1333.35,1334.85,23277363
RTSI,D,20060201,1316.01,1340.02,1308.95,1339.57,39225780
RTSI,D,20060131,1334.04,1346.46,1314.75,1315.96,52659400
RTSI,D,20060130,1374.00,1376.43,1331.59,1332.27,72533035
RTSI,D,20060127,1338.63,1373.22,1338.63,1373.22,90351837
RTSI,D,20060126,1324.37,1340.33,1323.01,1337.82,69878000
RTSI,D,20060125,1307.05,1325.82,1307.05,1324.65,52987583
RTSI,D,20060124,1296.20,1308.05,1296.20,1307.05,42668295
RTSI,D,20060123,1304.28,1305.82,1287.71,1295.39,34808864
RTSI,D,20060120,1278.93,1305.96,1278.93,1304.53,100057149
RTSI,D,20060119,1233.01,1278.28,1225.66,1278.28,76640542
RTSI,D,20060118,1252.91,1252.91,1219.79,1235.01,48740995
RTSI,D,20060117,1277.79,1292.30,1246.61,1253.58,53081041
RTSI,D,20060116,1240.05,1277.26,1240.05,1276.90,60834736
RTSI,D,20060113,1255.65,1261.57,1234.10,1239.76,72441211
RTSI,D,20060112,1216.96,1261.42,1216.96,1255.92,106486923
RTSI,D,20060111,1190.04,1216.92,1188.86,1216.66,74906270
RTSI,D,20060110,1128.20,1192.90,1128.20,1190.34,86113972
RTSI,D,20051230,1121.86,1125.95,1121.84,1125.60,14739681
RTSI,D,20051229,1115.98,1124.82,1115.98,1122.21,36081821
RTSI,D,20051228,1123.94,1123.94,1114.73,1115.92,19291682
RTSI,D,20051227,1126.77,1128.17,1123.91,1123.91,6173100
RTSI,D,20051226,1126.29,1128.82,1126.10,1127.28,8884215
RTSI,D,20051223,1128.06,1139.04,1126.09,1126.09,50052620
RTSI,D,20051222,1105.68,1129.02,1105.68,1128.51,50504427
RTSI,D,20051221,1100.91,1105.37,1100.32,1105.27,15067560
RTSI,D,20051220,1101.84,1101.84,1098.45,1100.78,12902977
RTSI,D,20051219,1098.29,1103.99,1097.66,1103.84,16073852
RTSI,D,20051216,1100.76,1101.61,1098.30,1099.36,27176130
RTSI,D,20051215,1103.49,1108.51,1100.61,1101.12,31040434
RTSI,D,20051214,1093.97,1106.28,1092.22,1105.67,40332668
RTSI,D,20051213,1095.58,1096.47,1093.12,1094.03,14083599
RTSI,D,20051212,1082.53,1095.75,1082.53,1095.75,43074709
RTSI,D,20051209,1080.75,1086.98,1079.76,1082.40,32898329
RTSI,D,20051208,1082.13,1082.13,1068.61,1079.48,27841910
RTSI,D,20051207,1072.18,1085.06,1072.17,1083.18,38089741
RTSI,D,20051206,1076.70,1077.75,1069.72,1072.34,27089689
RTSI,D,20051205,1073.31,1084.36,1073.31,1076.02,41998555
RTSI,D,20051202,1060.07,1079.89,1060.07,1073.16,77044370
RTSI,D,20051201,1038.40,1059.28,1038.40,1058.93,53551985
RTSI,D,20051130,1034.85,1039.04,1030.22,1037.26,26600564
RTSI,D,20051129,1038.95,1038.95,1028.23,1034.91,40568353
RTSI,D,20051128,1035.39,1048.81,1035.39,1039.80,45494433
RTSI,D,20051125,1029.75,1034.52,1026.30,1034.52,39254081
RTSI,D,20051124,1016.86,1029.46,1016.78,1029.46,36737456
RTSI,D,20051123,1015.54,1019.46,1015.54,1017.15,27490138
RTSI,D,20051122,1021.69,1025.89,1012.61,1014.76,26663450
RTSI,D,20051121,1014.20,1029.30,1014.20,1020.98,26934281
RTSI,D,20051118,1013.39,1017.88,1011.12,1013.92,27968795
RTSI,D,20051117,990.50,1017.43,990.50,1014.37,59928688
RTSI,D,20051116,991.08,991.70,983.66,989.72,34336943
RTSI,D,20051115,989.27,997.79,989.15,991.22,60457703
RTSI,D,20051114,969.86,988.97,969.86,988.97,44974626
RTSI,D,20051111,970.92,970.92,963.13,969.58,45097617
RTSI,D,20051110,980.51,981.95,971.45,972.23,30132283
RTSI,D,20051109,972.11,985.28,971.17,980.29,35969145
RTSI,D,20051108,969.21,971.68,963.74,971.21,23059122
RTSI,D,20051107,972.38,973.49,960.39,971.64,28385709
RTSI,D,20051103,965.28,974.02,965.28,972.43,29168354
RTSI,D,20051102,943.82,964.35,943.82,964.35,44953472
RTSI,D,20051101,935.05,949.10,934.37,942.11,43871791
RTSI,D,20051031,911.18,934.99,911.18,934.99,26175162
RTSI,D,20051028,897.49,911.54,893.47,910.75,36948975
RTSI,D,20051027,909.86,911.86,895.78,898.48,29583326
RTSI,D,20051026,905.75,913.41,905.75,910.42,32594995
RTSI,D,20051025,911.49,915.56,901.55,904.35,39528749
RTSI,D,20051024,887.74,908.98,886.81,908.57,30848662
RTSI,D,20051021,886.61,887.88,873.49,887.88,39953752
RTSI,D,20051020,886.41,894.62,886.41,887.37,36270010
RTSI,D,20051019,914.46,914.46,882.10,882.10,46787083
RTSI,D,20051018,917.70,927.13,917.70,918.17,50136377
RTSI,D,20051017,913.35,923.44,908.22,915.41,61551916
RTSI,D,20051014,934.82,934.91,911.07,911.17,69966744
RTSI,D,20051013,964.35,964.35,930.76,935.15,62968979
RTSI,D,20051012,995.22,1004.47,966.87,966.87,66771998
RTSI,D,20051011,970.27,994.88,968.95,994.88,57142933
RTSI,D,20051010,949.76,971.99,949.76,970.29,22833022
RTSI,D,20051007,954.89,957.15,943.03,949.12,42521593
RTSI,D,20051006,1004.06,1004.06,951.89,954.57,89501886
RTSI,D,20051005,1041.76,1041.76,1009.36,1009.64,74705911
RTSI,D,20051004,1039.12,1052.73,1039.12,1045.02,66575013
RTSI,D,20051003,1007.76,1038.93,1007.76,1038.76,61808602
RTSI,D,20050930,991.24,1008.56,991.24,1007.76,37559056
RTSI,D,20050929,989.56,999.10,989.56,991.13,45251665
RTSI,D,20050928,984.68,1000.49,984.68,988.28,50357757
RTSI,D,20050927,956.19,984.52,956.19,984.52,51517817
RTSI,D,20050926,963.94,963.94,952.24,954.79,43430111
RTSI,D,20050923,966.58,972.13,962.41,965.30,51333216
RTSI,D,20050922,961.64,974.01,961.64,966.02,77757760
RTSI,D,20050921,944.71,960.50,936.61,960.50,79645275
RTSI,D,20050920,947.76,963.69,938.87,944.99,69802632
RTSI,D,20050919,922.47,946.33,920.58,946.33,64609962
RTSI,D,20050916,906.77,924.94,903.97,923.03,59795954
RTSI,D,20050915,896.80,907.71,896.80,906.86,33764866
RTSI,D,20050914,899.65,899.65,888.21,896.10,35805113
RTSI,D,20050913,903.00,903.00,898.25,900.16,25070920
RTSI,D,20050912,906.39,908.99,902.50,903.87,40789571
RTSI,D,20050909,883.18,905.90,883.18,905.89,38423639
RTSI,D,20050908,866.97,883.14,866.97,883.14,41997270
RTSI,D,20050907,882.62,888.66,862.75,866.57,56937737
RTSI,D,20050906,909.76,909.76,882.58,882.58,59003006
RTSI,D,20050905,910.00,912.04,908.12,910.14,63450762
RTSI,D,20050902,894.56,909.90,894.56,909.88,99052171
RTSI,D,20050901,882.20,899.47,882.20,894.57,72239769
RTSI,D,20050831,880.87,882.40,869.86,882.03,50748334
RTSI,D,20050830,876.10,890.31,876.10,880.87,58231820
RTSI,D,20050829,873.07,876.47,872.13,876.05,20118353
RTSI,D,20050826,865.28,873.04,865.28,873.01,38925335
RTSI,D,20050825,863.67,865.41,860.84,864.95,41632934
RTSI,D,20050824,861.38,864.68,858.73,863.53,38010870
RTSI,D,20050823,858.53,862.32,858.53,861.41,49980440
RTSI,D,20050822,852.73,862.60,852.73,858.49,36301726
RTSI,D,20050819,840.00,852.98,838.72,852.70,57294695
RTSI,D,20050818,845.86,848.08,834.61,840.44,34787982
RTSI,D,20050817,836.31,847.51,833.08,846.54,47261604
RTSI,D,20050816,812.77,836.28,812.77,836.25,62702370
RTSI,D,20050815,805.63,812.30,805.26,812.30,29206584
RTSI,D,20050812,805.12,806.35,798.62,805.70,34852978
RTSI,D,20050811,815.14,817.22,805.13,805.13,42891363
RTSI,D,20050810,813.22,818.49,813.22,815.13,36147504
RTSI,D,20050809,811.25,814.96,810.20,813.19,57220306
RTSI,D,20050808,803.06,810.30,802.46,810.00,30233047
RTSI,D,20050805,794.27,803.24,794.27,803.22,35137991
RTSI,D,20050804,781.08,794.02,779.34,794.02,56719331
RTSI,D,20050803,790.69,794.02,780.86,780.94,45234271
RTSI,D,20050802,783.06,791.07,783.06,790.63,29311159
RTSI,D,20050801,778.90,782.59,775.58,782.40,9856069
RTSI,D,20050729,779.62,783.98,778.46,778.93,26810232
RTSI,D,20050728,770.63,779.37,770.63,779.18,40087476
RTSI,D,20050727,768.19,771.82,767.80,770.57,17647253
RTSI,D,20050726,778.78,778.78,766.74,768.13,26139073
RTSI,D,20050725,770.24,779.71,770.24,779.19,17181291
RTSI,D,20050722,756.97,770.17,756.59,770.10,23856505
RTSI,D,20050721,758.50,762.56,755.58,756.84,32521669
RTSI,D,20050720,745.61,757.92,745.61,757.83,53387226
RTSI,D,20050719,742.93,745.66,742.89,745.55,18595199
RTSI,D,20050718,746.05,747.13,743.01,743.01,7760596
RTSI,D,20050715,753.82,753.82,745.63,746.17,9023287
RTSI,D,20050714,758.58,759.41,754.11,755.29,25249359
RTSI,D,20050713,751.37,759.72,751.37,758.06,27455975
RTSI,D,20050712,750.47,751.78,748.54,751.78,27623243
RTSI,D,20050711,749.02,754.35,749.02,750.96,21485447
RTSI,D,20050708,737.37,749.43,737.37,749.06,32333944
RTSI,D,20050707,741.09,744.39,725.94,737.35,55327290
RTSI,D,20050706,722.46,742.17,722.46,740.25,54793892
RTSI,D,20050705,719.93,723.12,717.85,719.21,27930511
RTSI,D,20050704,717.60,723.78,717.60,720.51,18485148
RTSI,D,20050701,706.47,717.87,706.22,717.87,30409124
RTSI,D,20050630,698.30,707.52,698.30,706.38,35136061
RTSI,D,20050629,698.96,699.79,696.17,698.40,10394868
RTSI,D,20050628,700.19,700.41,695.86,698.93,15091528
RTSI,D,20050627,701.98,701.98,698.61,700.00,20434484
RTSI,D,20050624,702.25,702.36,698.55,701.98,25335242
RTSI,D,20050623,696.04,702.67,695.94,702.28,27553371
RTSI,D,20050622,690.04,695.94,688.69,695.94,25414413
RTSI,D,20050621,690.21,690.21,686.62,690.04,17231657
RTSI,D,20050620,685.68,690.30,685.68,690.23,9908402
RTSI,D,20050617,679.62,685.72,679.40,685.41,17462791
RTSI,D,20050616,682.07,684.68,679.35,679.35,23263487
RTSI,D,20050615,685.32,685.97,681.51,681.51,23931198
RTSI,D,20050614,676.77,685.56,676.77,685.23,32120835
RTSI,D,20050610,673.72,676.80,673.72,676.78,19332483
RTSI,D,20050609,671.88,674.55,671.49,673.72,15239325
RTSI,D,20050608,673.64,673.71,671.23,671.91,22764893
RTSI,D,20050607,676.09,677.02,671.65,673.03,15277221
RTSI,D,20050606,676.14,676.56,674.66,676.18,14252908
RTSI,D,20050603,676.38,677.05,674.73,676.17,20114934
RTSI,D,20050602,667.13,676.75,667.13,676.28,24774971
RTSI,D,20050601,673.37,673.40,665.70,667.13,20658304
RTSI,D,20050531,666.95,674.44,665.57,674.44,23808320
RTSI,D,20050530,671.32,671.32,666.78,666.79,7986038
RTSI,D,20050527,671.14,674.25,671.14,671.40,7811656
RTSI,D,20050526,669.24,671.96,667.18,670.65,13430763
RTSI,D,20050525,669.50,671.77,667.18,669.24,15058830
RTSI,D,20050524,646.27,669.66,646.27,669.65,20658341
RTSI,D,20050523,646.44,646.95,645.94,646.22,2180479
RTSI,D,20050520,647.01,647.01,645.86,646.50,2211871
RTSI,D,20050519,647.38,648.51,647.08,647.08,5504960
RTSI,D,20050518,637.76,647.50,637.76,647.38,11447018
RTSI,D,20050517,632.90,637.71,631.20,637.71,9884190
RTSI,D,20050516,642.27,642.27,633.41,633.69,9059132
RTSI,D,20050514,640.10,642.48,640.10,642.48,1567075
RTSI,D,20050513,648.81,650.70,638.73,639.90,16094569
RTSI,D,20050512,662.69,662.69,648.80,648.80,14631860
RTSI,D,20050511,669.57,669.59,662.84,662.84,5963791
RTSI,D,20050506,671.11,671.83,670.28,670.33,9390055
RTSI,D,20050505,669.87,675.54,669.87,671.12,7289741
RTSI,D,20050504,669.20,671.43,669.13,669.13,12301337
RTSI,D,20050503,670.27,670.67,667.65,669.36,7342271
RTSI,D,20050429,669.82,671.61,669.24,670.36,13812161
RTSI,D,20050428,675.05,676.69,669.18,669.18,15242541
RTSI,D,20050427,685.27,685.27,675.11,675.11,12396713
RTSI,D,20050426,687.17,687.47,685.38,685.38,13579631
RTSI,D,20050425,687.30,692.02,687.12,687.24,7540240
RTSI,D,20050422,682.21,688.02,682.21,686.72,16240709
RTSI,D,20050421,675.80,681.74,675.23,681.74,10045908
RTSI,D,20050420,675.53,679.19,675.32,675.75,10086762
RTSI,D,20050419,674.87,677.54,673.05,673.05,9087254
RTSI,D,20050418,687.93,687.93,671.89,674.96,14115475
RTSI,D,20050415,691.66,691.92,685.56,688.90,12233050
RTSI,D,20050414,705.64,705.64,690.04,692.92,32653293
RTSI,D,20050413,697.80,708.41,697.80,705.84,20394016
RTSI,D,20050412,701.61,703.71,696.53,698.18,19197795
RTSI,D,20050411,719.74,719.74,695.15,701.61,29267530
RTSI,D,20050408,709.95,719.74,709.36,719.74,10791462
RTSI,D,20050407,708.39,715.76,708.39,710.75,28363320
RTSI,D,20050406,691.60,708.34,691.60,708.34,33944897
RTSI,D,20050405,687.01,691.64,685.26,691.52,9776635
RTSI,D,20050404,680.43,690.32,680.43,688.74,21289994
RTSI,D,20050401,669.06,680.38,669.06,680.38,7660522
RTSI,D,20050331,665.38,669.42,665.12,669.07,6729879
RTSI,D,20050330,674.21,674.46,664.59,665.33,18791422
RTSI,D,20050329,680.53,681.63,674.48,674.48,8363316
RTSI,D,20050328,685.21,685.21,678.89,680.52,6356685
RTSI,D,20050325,678.82,686.54,678.80,686.54,8230132
RTSI,D,20050324,662.05,678.73,662.05,678.70,17818332
RTSI,D,20050323,674.39,674.39,658.36,661.95,30308421
RTSI,D,20050322,667.19,674.29,667.14,674.29,11282181
RTSI,D,20050321,679.30,680.12,667.23,667.23,17303936
RTSI,D,20050318,680.69,685.39,679.27,679.27,14009146
RTSI,D,20050317,677.25,681.96,677.24,680.21,11883528
RTSI,D,20050316,698.74,698.78,676.66,677.12,31375715
RTSI,D,20050315,698.52,700.29,697.12,698.71,15681431
RTSI,D,20050314,704.55,704.55,697.54,697.54,13469849
RTSI,D,20050311,705.37,705.42,699.45,704.54,24604547
RTSI,D,20050310,714.92,715.09,705.66,705.95,16796635
RTSI,D,20050309,713.00,722.16,713.00,716.83,19718459
RTSI,D,20050305,706.75,712.03,706.75,712.03,6341422
RTSI,D,20050304,702.43,707.61,702.42,706.76,18904733
RTSI,D,20050303,704.02,705.73,702.01,702.58,19402923
RTSI,D,20050302,714.11,716.52,704.05,704.05,24433195
RTSI,D,20050301,716.50,718.43,714.07,714.10,21498187
RTSI,D,20050228,701.42,716.59,701.42,716.42,31060001
RTSI,D,20050225,691.00,701.35,691.00,701.35,27144788
RTSI,D,20050224,675.47,690.23,675.47,690.23,46166090
RTSI,D,20050222,674.50,677.31,672.61,673.13,29987626
RTSI,D,20050221,669.62,674.63,669.62,674.62,13128482
RTSI,D,20050218,665.58,670.28,665.40,669.08,21426593
RTSI,D,20050217,661.28,665.79,660.83,665.69,17145506
RTSI,D,20050216,658.72,664.21,658.72,661.99,19998638
RTSI,D,20050215,653.71,659.36,653.06,658.66,12948025
RTSI,D,20050214,655.39,657.92,653.47,653.65,11089011
RTSI,D,20050211,654.22,655.05,651.04,655.04,11742037
RTSI,D,20050210,656.39,656.39,649.28,654.60,9674010
RTSI,D,20050209,654.95,658.10,654.54,656.59,21794017
RTSI,D,20050208,656.27,656.27,652.80,654.96,13471125
RTSI,D,20050207,654.66,661.10,654.65,656.59,24891143
RTSI,D,20050204,655.44,655.44,651.75,654.63,21359041
RTSI,D,20050203,651.17,655.84,649.72,654.84,25429640
RTSI,D,20050202,640.33,652.46,640.33,650.98,32092769
RTSI,D,20050201,637.20,640.32,634.74,640.32,26153360
RTSI,D,20050131,625.05,640.41,625.01,637.21,28646030
RTSI,D,20050128,610.63,625.15,609.79,625.15,26712375
RTSI,D,20050127,605.42,612.24,605.42,612.24,20794176
RTSI,D,20050126,607.06,608.29,601.81,605.31,10649561
RTSI,D,20050125,600.60,608.71,600.60,607.14,11297560
RTSI,D,20050124,593.34,600.15,593.34,599.71,15553728
RTSI,D,20050121,591.27,593.28,590.62,593.22,4906998
RTSI,D,20050120,598.55,598.68,590.85,591.67,12476528
RTSI,D,20050119,601.47,601.47,598.89,599.52,5560475
RTSI,D,20050118,612.97,612.97,600.57,601.76,7065909
RTSI,D,20050117,611.86,614.20,611.77,613.62,3225011
RTSI,D,20050114,605.19,611.76,604.95,611.74,5470850
RTSI,D,20050113,605.72,608.11,605.21,605.21,4067754
RTSI,D,20050112,607.55,609.33,604.91,605.46,10296081
RTSI,D,20050111,614.00,614.06,604.63,607.57,
RTSI,D,20041231,609.31,614.11,609.31,614.11,6866945
RTSI,D,20041230,603.37,605.70,603.37,605.66,4285474
RTSI,D,20041229,597.28,598.55,594.66,598.55,12751639
RTSI,D,20041228,607.60,607.60,600.13,600.13,8007337
RTSI,D,20041227,602.86,605.78,602.51,605.78,14679298
RTSI,D,20041224,596.33,597.98,596.23,597.17,9116238
RTSI,D,20041223,585.83,596.91,585.83,595.46,13670503
RTSI,D,20041222,583.81,584.18,579.84,582.94,16272292
RTSI,D,20041221,563.26,588.31,563.26,585.86,18557471
RTSI,D,20041220,552.67,552.67,545.28,549.02,11254799
RTSI,D,20041217,564.18,565.46,554.47,555.88,5258647
RTSI,D,20041216,571.09,572.01,567.37,567.37,7335528
RTSI,D,20041215,564.80,572.25,561.75,572.25,17843901
RTSI,D,20041214,552.50,563.55,551.73,563.55,7773847
RTSI,D,20041210,546.72,555.68,543.78,545.52,19214994
RTSI,D,20041209,574.25,574.87,546.11,546.11,35818873
RTSI,D,20041208,608.07,608.07,569.17,574.09,47287128
RTSI,D,20041207,599.03,608.85,599.03,607.55,25887006
RTSI,D,20041206,591.58,596.43,589.20,596.43,20324884
RTSI,D,20041203,605.02,605.02,595.39,595.39,16264656
RTSI,D,20041202,611.77,611.77,601.71,604.65,16007614
RTSI,D,20041201,624.38,624.38,611.07,611.07,30829635
RTSI,D,20041130,631.50,633.34,626.38,627.98,14488750
RTSI,D,20041129,637.30,637.41,629.81,631.87,15535056
RTSI,D,20041126,637.74,637.74,629.67,633.44,10840966
RTSI,D,20041125,637.28,637.28,630.95,632.44,33128102
RTSI,D,20041124,657.83,658.97,647.86,648.25,30874938
RTSI,D,20041123,660.45,660.45,652.78,653.97,17515452
RTSI,D,20041122,657.45,664.75,657.45,662.30,11805667
RTSI,D,20041119,679.92,680.64,655.44,655.44,22889831
RTSI,D,20041118,670.76,681.87,670.76,681.87,38175718
RTSI,D,20041117,667.24,673.36,667.24,673.06,9279038
RTSI,D,20041116,662.44,665.89,661.72,665.38,7462868
RTSI,D,20041115,665.79,665.79,663.06,663.06,9504236
RTSI,D,20041112,662.36,665.41,662.36,664.73,6226408
RTSI,D,20041111,665.45,666.02,660.85,660.85,16046888
RTSI,D,20041110,670.52,670.96,664.38,664.87,16430644
RTSI,D,20041109,673.58,675.33,672.94,674.37,10620727
RTSI,D,20041105,664.68,670.96,664.68,670.84,18935429
RTSI,D,20041104,657.71,662.65,652.69,662.65,24531747
RTSI,D,20041103,655.10,658.44,655.10,657.69,14604172
RTSI,D,20041102,660.66,660.66,649.47,654.30,14035365
RTSI,D,20041101,666.59,667.07,665.20,665.71,8599633
RTSI,D,20041029,659.41,663.73,658.52,663.67,10081862
RTSI,D,20041028,667.34,668.16,657.16,657.66,19670731
RTSI,D,20041027,665.96,668.64,663.96,668.64,33658556
RTSI,D,20041026,651.49,653.23,647.78,653.23,14111997
RTSI,D,20041025,650.76,655.62,649.21,649.21,20167608
RTSI,D,20041022,643.81,651.89,643.81,648.14,19820274
RTSI,D,20041021,639.16,640.62,635.61,638.77,12755062
RTSI,D,20041020,661.45,661.45,641.19,641.19,23678184
RTSI,D,20041019,668.29,669.26,667.90,668.23,13171112
RTSI,D,20041018,663.48,668.52,663.48,668.52,12827326
RTSI,D,20041015,656.98,658.96,653.45,658.96,17173454
RTSI,D,20041014,661.77,663.49,657.93,662.19,13482893
RTSI,D,20041013,670.46,670.46,663.32,663.47,19257422
RTSI,D,20041012,691.73,691.89,667.24,667.24,32236739
RTSI,D,20041011,686.81,690.79,683.75,690.52,21300643
RTSI,D,20041008,688.31,690.60,687.58,690.60,17761290
RTSI,D,20041007,687.79,691.34,687.15,689.01,45265303
RTSI,D,20041006,674.66,679.01,669.44,679.01,29861304
RTSI,D,20041005,674.53,674.94,669.17,674.36,28946437
RTSI,D,20041004,651.26,664.05,651.26,663.26,32957934
RTSI,D,20041001,638.50,648.28,637.36,648.28,32683182
RTSI,D,20040930,634.86,635.57,631.65,631.65,20366307
RTSI,D,20040929,635.79,637.37,630.87,631.58,30671800
RTSI,D,20040928,625.33,629.93,625.33,629.14,12117173
RTSI,D,20040927,626.26,630.17,626.26,627.11,16077222
RTSI,D,20040924,623.30,624.74,623.21,624.41,11473179
RTSI,D,20040923,624.27,624.63,623.14,623.88,6786461
RTSI,D,20040922,626.10,626.10,622.93,624.60,12535915
RTSI,D,20040921,614.00,621.50,614.00,621.50,10883490
RTSI,D,20040920,613.15,613.32,611.53,612.58,6668272
RTSI,D,20040917,615.07,615.07,610.34,612.22,5691938
RTSI,D,20040916,614.78,616.61,614.43,615.50,9387249
RTSI,D,20040915,610.31,612.07,610.31,612.04,7284609
RTSI,D,20040914,604.86,612.49,603.52,612.49,17404493
RTSI,D,20040913,603.41,605.65,602.87,605.65,5401421
RTSI,D,20040910,603.02,605.16,603.02,604.50,16039772
RTSI,D,20040909,594.85,600.41,594.07,600.41,13536240
RTSI,D,20040908,597.39,599.28,596.02,596.02,7239531
RTSI,D,20040907,600.54,600.95,599.11,599.49,8938805
RTSI,D,20040906,588.98,598.19,587.16,598.19,8307871
RTSI,D,20040903,586.78,589.24,586.78,589.24,4676908
RTSI,D,20040902,588.20,590.88,586.27,587.01,20680472
RTSI,D,20040901,582.93,583.67,581.29,583.67,10103083
RTSI,D,20040831,578.78,584.65,578.78,584.65,16625671
RTSI,D,20040830,576.03,576.03,573.31,575.28,5830502
RTSI,D,20040827,564.36,575.10,564.36,575.10,14563082
RTSI,D,20040826,561.66,563.52,560.26,563.52,11944363
RTSI,D,20040825,555.94,558.49,554.84,558.49,6402232
RTSI,D,20040824,554.40,557.94,554.40,557.34,7294858
RTSI,D,20040823,550.05,550.05,547.52,548.52,16625595
RTSI,D,20040820,549.54,553.16,548.06,551.69,17689981
RTSI,D,20040819,546.34,548.50,543.73,547.69,13111961
RTSI,D,20040818,562.29,562.29,546.11,546.11,12957717
RTSI,D,20040817,560.87,564.18,560.67,560.67,11550145
RTSI,D,20040816,555.59,558.79,552.28,558.64,18950853
RTSI,D,20040813,541.68,555.37,541.68,555.37,23243709
RTSI,D,20040812,535.26,539.01,533.25,539.01,10451128
RTSI,D,20040811,543.18,543.18,536.65,537.05,8031790
RTSI,D,20040810,544.16,544.48,542.74,544.48,5658856
RTSI,D,20040809,546.28,550.76,545.90,550.46,5839508
RTSI,D,20040806,540.64,540.95,535.34,539.05,13503728
RTSI,D,20040805,550.48,555.44,548.20,548.20,19786782
RTSI,D,20040804,543.32,548.44,543.28,547.10,11764653
RTSI,D,20040803,545.60,547.12,544.39,545.52,16238371
RTSI,D,20040802,546.22,548.15,545.61,545.81,9084012
RTSI,D,20040730,531.43,540.27,531.43,540.27,19883520
RTSI,D,20040729,525.42,531.62,525.42,526.64,16972912
RTSI,D,20040728,549.33,549.33,518.15,518.15,32482899
RTSI,D,20040727,553.79,555.59,550.09,550.56,16109565
RTSI,D,20040726,569.41,571.81,555.13,555.13,8675948
RTSI,D,20040723,564.92,567.05,564.92,565.77,17453418
RTSI,D,20040722,565.59,565.59,553.79,553.79,28810254
RTSI,D,20040721,583.73,583.99,574.66,575.70,15077210
RTSI,D,20040720,604.94,606.88,584.03,585.10,26839507
RTSI,D,20040719,594.25,604.13,594.25,604.13,9886807
RTSI,D,20040716,592.56,593.56,592.28,592.28,7634690
RTSI,D,20040715,591.73,593.74,591.54,593.74,13846074
RTSI,D,20040714,591.14,591.21,588.15,588.67,12690291
RTSI,D,20040713,581.90,590.28,581.90,590.28,10640925
RTSI,D,20040712,568.68,574.32,568.32,574.32,5729587
RTSI,D,20040709,571.38,572.03,567.98,567.98,11497005
RTSI,D,20040708,574.33,579.17,573.90,573.90,21257411
RTSI,D,20040707,572.50,575.93,567.98,572.34,25537834
RTSI,D,20040706,569.68,577.01,562.86,564.86,17622237
RTSI,D,20040705,558.36,562.76,558.36,560.10,20907485
RTSI,D,20040702,564.97,566.71,563.15,566.45,16280221
RTSI,D,20040701,590.17,596.55,585.15,585.15,12410677
RTSI,D,20040630,577.82,584.63,577.82,583.32,17972900
RTSI,D,20040629,585.21,585.21,574.16,576.23,19670718
RTSI,D,20040628,598.21,598.21,587.80,589.90,15698311
RTSI,D,20040625,600.58,600.58,597.58,599.97,26322951
RTSI,D,20040624,598.92,603.85,598.92,601.09,26478036
RTSI,D,20040623,606.31,606.31,601.68,603.13,12718122
RTSI,D,20040622,613.06,613.06,609.18,609.27,11255133
RTSI,D,20040621,614.07,620.28,614.07,618.36,21163177
RTSI,D,20040618,597.27,601.74,595.02,600.86,43367697
RTSI,D,20040617,546.29,587.10,543.29,587.10,43163172
RTSI,D,20040616,530.61,534.40,528.73,533.26,17766019
RTSI,D,20040615,559.86,559.86,538.40,542.57,26463801
RTSI,D,20040611,570.48,570.48,564.70,566.83,15855136
RTSI,D,20040610,580.01,580.01,566.40,571.67,18494626
RTSI,D,20040609,596.39,596.39,588.13,589.70,16761556
RTSI,D,20040608,578.73,590.25,578.30,586.08,25331242
RTSI,D,20040607,573.44,576.27,572.58,576.27,24444480
RTSI,D,20040604,575.13,578.91,567.49,567.49,32700120
RTSI,D,20040603,575.88,575.88,563.88,570.61,18707984
RTSI,D,20040602,552.01,568.20,552.01,568.20,20813790
RTSI,D,20040601,582.60,582.60,555.45,557.45,26916426
RTSI,D,20040531,581.47,581.47,578.91,581.07,18280134
RTSI,D,20040528,604.68,604.68,583.17,583.17,36241451
RTSI,D,20040527,629.07,629.07,613.52,613.52,24450469
RTSI,D,20040526,618.97,629.99,617.38,629.99,25600522
RTSI,D,20040525,633.23,633.23,619.08,619.08,22179547
RTSI,D,20040524,625.09,632.48,625.09,632.48,15341195
RTSI,D,20040521,625.35,629.67,624.89,627.12,28923021
RTSI,D,20040520,633.24,634.58,628.96,630.97,20450847
RTSI,D,20040519,616.22,635.21,616.22,635.21,26867571
RTSI,D,20040518,621.89,622.39,616.85,619.80,27567254
RTSI,D,20040517,593.08,616.24,593.08,616.24,32497215
RTSI,D,20040514,596.82,596.87,589.45,596.87,19525928
RTSI,D,20040513,597.27,606.09,595.68,595.68,17977253
RTSI,D,20040512,589.77,592.63,587.28,589.57,23738481
RTSI,D,20040511,581.01,581.33,573.65,576.63,29490603
RTSI,D,20040507,621.01,621.01,601.13,601.13,20753378
RTSI,D,20040506,638.77,640.03,632.77,633.05,12407763
RTSI,D,20040505,643.43,646.66,636.38,636.38,17070685
RTSI,D,20040430,633.36,634.61,627.04,631.11,33186743
RTSI,D,20040429,647.00,649.05,635.83,636.09,59310998
RTSI,D,20040428,676.22,680.63,670.53,670.53,37310006
RTSI,D,20040427,664.05,664.83,657.77,664.24,43264153
RTSI,D,20040426,681.15,687.13,680.24,686.29,21236039
RTSI,D,20040423,687.18,691.01,679.59,679.59,33622204
RTSI,D,20040422,695.88,695.88,679.32,680.09,71677030
RTSI,D,20040421,710.44,710.44,696.29,696.32,60743023
RTSI,D,20040420,714.97,717.10,714.43,716.84,34489343
RTSI,D,20040419,721.37,727.88,716.41,726.57,38832381
RTSI,D,20040416,741.68,744.20,731.09,731.30,41452537
RTSI,D,20040415,743.15,743.15,729.42,736.82,66410475
RTSI,D,20040414,747.25,749.33,739.25,739.25,38794691
RTSI,D,20040413,777.68,777.68,763.57,763.57,33495146
RTSI,D,20040412,784.13,785.52,781.55,781.55,22239144
RTSI,D,20040409,773.44,778.39,773.44,778.39,15453846
RTSI,D,20040408,773.09,775.63,772.85,774.04,31798818
RTSI,D,20040407,755.17,762.33,753.32,762.33,36943655
RTSI,D,20040406,768.46,768.46,750.03,750.03,26840933
RTSI,D,20040405,762.05,764.34,757.64,764.34,28448007
RTSI,D,20040402,750.88,759.62,750.88,759.01,29053207
RTSI,D,20040401,754.21,754.21,745.57,748.95,25672104
RTSI,D,20040331,743.91,755.43,743.91,752.66,40596712
RTSI,D,20040330,732.19,739.07,732.19,736.28,26234313
RTSI,D,20040329,713.44,723.00,713.44,721.35,15549740
RTSI,D,20040326,711.15,717.15,711.15,716.55,24152647
RTSI,D,20040325,707.17,713.79,706.71,706.71,26591765
RTSI,D,20040324,714.21,714.21,705.16,705.16,19162295
RTSI,D,20040323,714.35,714.35,710.01,713.14,14746662
RTSI,D,20040322,721.27,721.27,712.88,712.88,23231199
RTSI,D,20040319,708.13,723.27,708.13,721.81,28001320
RTSI,D,20040318,700.30,711.52,700.30,708.59,39429520
RTSI,D,20040317,685.48,698.70,685.48,698.70,29061818
RTSI,D,20040316,676.28,680.60,676.28,680.57,13429122
RTSI,D,20040315,669.37,678.87,669.37,676.20,14744372
RTSI,D,20040312,666.46,671.02,666.46,669.55,17115368
RTSI,D,20040311,672.09,673.42,667.37,671.33,20914312
RTSI,D,20040310,690.16,690.16,680.86,680.86,20118997
RTSI,D,20040309,675.85,688.68,675.85,688.68,31271055
RTSI,D,20040305,671.17,674.63,671.17,673.25,16090458
RTSI,D,20040304,664.36,669.26,658.36,669.26,44925862
RTSI,D,20040303,669.52,669.92,664.71,667.27,52735575
RTSI,D,20040302,690.88,694.02,685.36,686.21,57470785
RTSI,D,20040301,675.00,688.72,673.62,688.72,38332369
RTSI,D,20040227,666.38,670.14,661.25,670.14,26448227
RTSI,D,20040226,656.15,664.38,655.78,664.29,23131450
RTSI,D,20040225,653.01,659.39,653.01,656.97,24239282
RTSI,D,20040224,660.87,661.55,647.61,647.61,38807529
RTSI,D,20040220,655.14,657.16,655.14,656.90,22548904
RTSI,D,20040219,655.32,657.05,648.74,650.40,20732647
RTSI,D,20040218,654.81,661.09,654.81,655.21,19798870
RTSI,D,20040217,650.24,654.99,650.24,654.02,30647170
RTSI,D,20040216,644.20,645.04,643.32,645.04,19791749
RTSI,D,20040213,642.74,644.71,642.31,644.71,25641352
RTSI,D,20040212,629.69,643.84,628.73,640.52,39762787
RTSI,D,20040211,621.74,626.87,621.21,626.67,18539052
RTSI,D,20040210,626.17,626.31,620.23,620.23,14770384
RTSI,D,20040209,619.33,625.05,619.33,623.62,17040123
RTSI,D,20040206,614.08,616.72,613.52,616.43,10383515
RTSI,D,20040205,622.36,627.88,622.36,626.30,18086646
RTSI,D,20040204,625.14,626.16,623.14,623.64,22870008
RTSI,D,20040203,607.33,615.72,606.79,615.72,19126400
RTSI,D,20040202,612.08,612.08,604.78,607.87,20749884
RTSI,D,20040130,615.09,616.06,608.70,611.10,24635929
RTSI,D,20040129,614.91,620.40,614.91,620.40,15719365
RTSI,D,20040128,614.94,614.94,611.51,611.51,25181520
RTSI,D,20040127,616.30,619.87,614.31,618.75,19985934
RTSI,D,20040126,623.69,626.61,619.12,619.31,25602156
RTSI,D,20040123,614.43,624.87,614.43,624.87,26958921
RTSI,D,20040122,602.21,613.10,600.06,613.10,33075958
RTSI,D,20040121,604.80,608.37,604.62,604.62,13784533
RTSI,D,20040120,601.22,606.45,601.22,603.74,32909917
RTSI,D,20040119,592.58,594.18,592.14,594.18,11880218
RTSI,D,20040116,590.30,593.56,588.93,593.35,19306014
RTSI,D,20040115,598.64,598.64,589.60,589.60,18293645
RTSI,D,20040114,591.43,595.16,588.47,595.16,15227973
RTSI,D,20040113,595.79,599.21,591.69,591.69,20600476
RTSI,D,20040112,600.26,601.61,595.32,595.32,23787267
RTSI,D,20040109,589.71,597.33,589.71,597.33,35366990
RTSI,D,20040108,587.39,588.34,586.02,588.01,20353625
RTSI,D,20040106,589.42,595.47,589.42,592.63,26692259
RTSI,D,20040105,573.94,586.08,573.94,586.08,23387267
RTSI,D,20031231,567.40,567.40,566.98,567.25,3681131
RTSI,D,20031230,570.24,570.24,564.86,566.82,14410354
RTSI,D,20031229,567.82,569.82,567.67,569.82,14316095
RTSI,D,20031226,567.69,567.83,567.31,567.40,8726210
RTSI,D,20031225,565.25,566.56,565.05,566.56,7308490
RTSI,D,20031224,570.39,571.16,568.92,568.92,11457050
RTSI,D,20031223,576.13,576.13,568.22,568.22,13885760
RTSI,D,20031222,568.21,574.60,568.21,574.48,13540859
RTSI,D,20031219,565.26,570.75,565.26,569.59,22680865
RTSI,D,20031218,544.78,551.70,544.78,551.70,21281573
RTSI,D,20031217,540.80,541.34,538.84,539.11,24788787
RTSI,D,20031216,549.38,549.38,544.03,544.03,20677162
RTSI,D,20031215,547.80,551.76,547.80,551.35,18303205
RTSI,D,20031211,538.75,542.51,538.59,541.01,21822158
RTSI,D,20031210,545.29,545.89,539.01,539.99,28941601
RTSI,D,20031209,539.97,544.65,536.70,544.65,24961400
RTSI,D,20031208,537.72,541.31,537.72,539.52,18036329
RTSI,D,20031205,541.24,541.24,533.45,534.41,21441537
RTSI,D,20031204,548.28,549.26,546.61,549.26,17524995
RTSI,D,20031203,535.96,548.49,535.96,548.49,18825364
RTSI,D,20031202,540.71,540.71,529.45,535.23,42099696
RTSI,D,20031201,518.58,530.43,516.64,530.43,28183241
RTSI,D,20031128,543.84,543.84,524.43,529.27,22441355
RTSI,D,20031127,534.83,540.13,533.14,540.13,7201366
RTSI,D,20031126,531.22,542.75,531.22,540.87,37111193
RTSI,D,20031125,520.19,524.46,519.18,524.46,21596332
RTSI,D,20031124,506.91,519.57,506.91,515.75,14118602
RTSI,D,20031121,496.54,505.29,496.54,505.29,13101587
RTSI,D,20031120,490.87,491.63,481.66,491.63,26406857
RTSI,D,20031119,482.98,482.98,469.82,480.65,23942978
RTSI,D,20031118,503.00,503.00,494.54,495.04,33000786
RTSI,D,20031117,519.80,519.80,511.40,511.40,15877273
RTSI,D,20031114,527.83,528.00,526.46,526.46,6913434
RTSI,D,20031113,526.54,527.01,524.09,526.80,13229527
RTSI,D,20031112,526.61,526.61,513.70,519.63,15668974
RTSI,D,20031111,532.77,532.77,525.05,525.05,14613634
RTSI,D,20031110,544.96,545.22,539.46,539.46,19423058
RTSI,D,20031106,541.14,541.22,535.52,536.36,18301103
RTSI,D,20031105,548.94,548.94,536.04,540.65,13842581
RTSI,D,20031104,548.36,558.42,548.12,551.35,30499544
RTSI,D,20031103,518.62,538.14,518.62,538.14,27258174
RTSI,D,20031031,503.89,513.96,503.89,506.12,24746270
RTSI,D,20031030,533.37,533.37,496.66,496.66,47568613
RTSI,D,20031029,553.19,553.19,535.51,540.67,39613286
RTSI,D,20031028,548.57,565.47,548.57,561.45,38200088
RTSI,D,20031027,539.66,539.66,510.63,535.05,50201772
RTSI,D,20031024,592.16,596.38,592.16,594.91,16901336
RTSI,D,20031023,589.20,592.46,584.80,588.02,21458417
RTSI,D,20031022,608.29,608.29,594.82,594.82,29665913
RTSI,D,20031021,639.44,639.44,618.15,620.11,38197528
RTSI,D,20031020,649.43,650.09,643.30,643.30,30012433
RTSI,D,20031017,639.68,643.44,639.68,642.92,28202549
RTSI,D,20031016,631.87,640.13,631.87,638.47,29040291
RTSI,D,20031015,634.44,635.32,629.26,629.86,20621029
RTSI,D,20031014,630.53,642.43,630.53,640.53,47549560
RTSI,D,20031013,617.80,621.34,616.76,621.32,19034333
RTSI,D,20031010,624.07,625.39,618.88,621.70,22873563
RTSI,D,20031009,637.77,637.77,625.05,628.87,43807498
RTSI,D,20031008,601.89,628.98,597.42,628.98,74812371
RTSI,D,20031007,602.91,609.80,601.66,609.80,63779395
RTSI,D,20031006,590.38,598.55,590.18,597.11,32368646
RTSI,D,20031003,601.31,607.31,594.26,594.26,77750953
RTSI,D,20031002,584.37,589.57,584.30,588.44,45193160
RTSI,D,20031001,566.88,575.31,566.88,573.85,25735982
RTSI,D,20030930,565.68,568.97,565.21,566.62,28843394
RTSI,D,20030929,559.00,563.77,558.73,563.77,18824338
RTSI,D,20030926,556.48,560.02,554.32,554.32,13166848
RTSI,D,20030925,558.98,559.43,555.79,555.95,26346195
RTSI,D,20030924,557.19,562.44,557.19,560.69,20982665
RTSI,D,20030923,546.39,553.95,546.39,552.38,24986550
RTSI,D,20030922,546.92,546.92,542.83,544.16,8948042
RTSI,D,20030919,549.40,549.40,545.84,546.86,14090714
RTSI,D,20030918,552.17,552.84,533.49,552.21,20698374
RTSI,D,20030917,558.64,558.64,550.30,550.94,24934576
RTSI,D,20030916,549.77,557.11,549.77,557.11,18011351
RTSI,D,20030915,549.89,552.35,549.89,551.51,26126068
RTSI,D,20030912,538.98,543.77,538.71,543.62,19455046
RTSI,D,20030911,543.83,546.70,540.71,541.35,27128011
RTSI,D,20030910,533.74,538.10,531.23,538.10,20437992
RTSI,D,20030909,535.37,537.36,535.37,536.70,18780209
RTSI,D,20030908,537.12,537.12,532.10,532.25,19259613
RTSI,D,20030905,546.43,546.43,541.19,541.19,14310246
RTSI,D,20030904,535.64,546.96,533.17,546.34,36038768
RTSI,D,20030903,553.92,554.95,542.39,542.60,30971341
RTSI,D,20030902,542.56,547.72,541.78,547.72,31940733
RTSI,D,20030901,536.16,540.73,536.16,540.53,26499256
RTSI,D,20030829,527.87,531.00,527.79,530.94,18242141
RTSI,D,20030828,519.10,525.77,519.10,525.52,23459255
RTSI,D,20030827,517.39,518.49,514.18,516.72,14042472
RTSI,D,20030826,525.44,525.44,515.14,517.01,20073646
RTSI,D,20030825,527.17,527.69,524.90,527.69,20149269
RTSI,D,20030822,524.28,526.71,523.33,526.71,17597192
RTSI,D,20030821,523.05,526.56,520.00,525.86,16457688
RTSI,D,20030820,522.62,522.62,515.16,516.77,20717857
RTSI,D,20030819,527.88,528.33,524.12,528.33,16810957
RTSI,D,20030818,515.47,523.47,515.47,523.47,16751087
RTSI,D,20030815,504.18,513.19,504.18,510.84,26423081
RTSI,D,20030814,496.52,497.85,493.74,497.85,11674288
RTSI,D,20030813,494.03,495.91,492.82,495.04,18708046
RTSI,D,20030812,482.96,483.34,482.31,482.31,9483246
RTSI,D,20030811,477.10,481.03,477.10,481.03,11256971
RTSI,D,20030808,469.46,473.08,467.93,473.08,10847696
RTSI,D,20030807,471.52,474.29,470.83,474.29,11939117
RTSI,D,20030806,456.43,464.83,455.78,464.83,8909135
RTSI,D,20030805,457.61,460.87,456.93,460.27,14860969
RTSI,D,20030804,455.67,456.57,454.68,455.11,7320010
RTSI,D,20030801,455.18,455.18,451.05,451.05,14250061
RTSI,D,20030731,449.56,457.02,449.56,457.02,6715306
RTSI,D,20030730,452.58,456.15,452.36,452.64,28153671
RTSI,D,20030729,453.28,453.28,448.77,451.49,22736208
RTSI,D,20030728,463.58,464.63,459.66,459.84,16986169
RTSI,D,20030725,457.16,465.24,457.16,460.68,14126647
RTSI,D,20030724,448.37,452.45,446.01,452.45,21534629
RTSI,D,20030723,448.35,448.35,442.89,443.87,18529802
RTSI,D,20030722,448.26,450.10,445.94,449.76,23027120
RTSI,D,20030721,437.26,441.21,435.35,441.21,19851359
RTSI,D,20030718,431.27,439.64,429.31,437.20,22354291
RTSI,D,20030717,444.26,447.92,427.64,427.64,37789883
RTSI,D,20030716,470.31,470.31,448.67,448.67,34891212
RTSI,D,20030715,470.96,476.06,470.96,473.25,20978538
RTSI,D,20030714,463.62,470.65,463.62,470.65,26647832
RTSI,D,20030711,471.16,472.41,461.40,462.20,42223705
RTSI,D,20030710,479.52,483.53,476.05,478.14,33253801
RTSI,D,20030709,509.56,509.56,493.77,493.77,37227238
RTSI,D,20030708,511.56,513.33,509.01,513.33,18925517
RTSI,D,20030707,518.84,521.75,516.67,516.82,19400440
RTSI,D,20030704,505.31,509.07,504.62,509.07,31441004
RTSI,D,20030703,510.71,515.06,508.44,508.44,26666085
RTSI,D,20030702,507.08,518.07,507.08,518.07,31904918
RTSI,D,20030701,501.87,502.96,499.19,502.96,44753650
RTSI,D,20030630,500.07,503.65,500.07,503.51,17565733
RTSI,D,20030627,497.95,499.29,497.35,499.29,25496816
RTSI,D,20030626,504.40,506.36,496.50,497.63,33344900
RTSI,D,20030625,493.30,502.11,493.04,502.11,18052826
RTSI,D,20030624,487.22,493.93,487.22,492.82,25653759
RTSI,D,20030623,491.28,491.28,486.30,489.99,21603793
RTSI,D,20030621,492.14,492.69,491.28,491.78,17736073
RTSI,D,20030620,484.53,488.55,484.53,487.89,19259963
RTSI,D,20030619,494.82,494.82,481.90,481.90,21127727
RTSI,D,20030618,496.18,496.18,493.04,494.23,21837773
RTSI,D,20030617,491.91,497.83,491.91,495.50,28928506
RTSI,D,20030616,471.95,485.33,471.95,485.33,21224160
RTSI,D,20030611,462.55,464.83,460.76,464.83,16664207
RTSI,D,20030610,471.30,472.13,464.85,467.20,23983114
RTSI,D,20030609,471.97,473.15,469.49,469.49,34240774
RTSI,D,20030606,460.40,467.09,460.40,467.06,22287010
RTSI,D,20030605,463.18,463.60,460.14,460.50,15524955
RTSI,D,20030604,460.87,460.87,458.43,459.36,17088675
RTSI,D,20030603,458.63,460.86,457.66,460.86,17965856
RTSI,D,20030602,466.67,466.67,455.52,455.66,22512060
RTSI,D,20030530,469.91,469.93,467.10,467.10,19493238
RTSI,D,20030529,468.85,469.93,464.63,469.06,28421289
RTSI,D,20030528,466.73,471.22,466.73,471.15,28039538
RTSI,D,20030527,457.68,461.10,456.67,461.10,16329135
RTSI,D,20030526,455.47,459.38,454.26,459.38,33901292
RTSI,D,20030523,457.04,459.49,453.59,454.03,44397829
RTSI,D,20030522,446.15,451.07,446.15,451.07,45458908
RTSI,D,20030521,446.96,446.96,440.53,442.58,28819626
RTSI,D,20030520,449.24,449.24,442.03,444.50,16027349
RTSI,D,20030519,450.89,462.64,450.89,459.57,33627336
RTSI,D,20030516,441.62,450.92,441.62,450.40,42469222
RTSI,D,20030515,441.06,442.76,440.60,442.76,23805203
RTSI,D,20030514,433.55,437.36,433.21,437.36,11576708
RTSI,D,20030513,432.88,434.93,430.71,432.40,24471423
RTSI,D,20030512,423.78,428.45,423.78,427.57,12463230
RTSI,D,20030508,422.84,423.88,418.21,418.21,16378702
RTSI,D,20030507,425.80,425.80,421.25,423.24,27566167
RTSI,D,20030506,431.63,431.63,425.09,426.14,27502967
RTSI,D,20030505,422.35,431.66,422.29,431.65,16995005
RTSI,D,20030430,429.16,429.16,418.84,422.37,30862195
RTSI,D,20030429,436.17,436.17,429.89,431.44,25264275
RTSI,D,20030428,433.80,449.41,433.80,446.82,51083393
RTSI,D,20030425,423.24,430.39,422.05,430.39,28076490
RTSI,D,20030424,424.88,429.25,420.41,420.41,17723826
RTSI,D,20030423,423.56,430.19,419.35,429.44,39842267
RTSI,D,20030422,425.36,425.38,418.28,418.28,43480126
RTSI,D,20030421,415.02,421.60,415.02,419.49,82479846
RTSI,D,20030418,400.71,403.01,400.26,402.84,35694684
RTSI,D,20030417,391.10,392.57,389.52,392.40,14121069
RTSI,D,20030416,391.45,394.60,388.58,388.58,27728487
RTSI,D,20030415,382.05,386.75,382.05,386.75,29717695
RTSI,D,20030414,375.27,380.14,374.67,379.96,16974934
RTSI,D,20030411,372.05,374.33,372.05,373.69,12980587
RTSI,D,20030410,370.52,370.73,369.26,369.55,29510896
RTSI,D,20030409,370.95,371.21,369.02,370.80,25162348
RTSI,D,20030408,364.33,368.86,364.33,368.66,18370067
RTSI,D,20030407,362.25,365.79,362.25,365.79,23330175
RTSI,D,20030404,358.47,362.16,358.47,362.16,14148841
RTSI,D,20030403,363.63,364.22,363.16,363.37,13215723
RTSI,D,20030402,362.33,363.27,361.68,363.20,9729338
RTSI,D,20030401,360.88,361.03,360.66,360.66,11905250
RTSI,D,20030331,363.68,363.68,359.47,360.33,12702508
RTSI,D,20030328,366.98,366.99,366.33,366.33,8055218
RTSI,D,20030327,365.29,367.50,365.29,366.18,14954014
RTSI,D,20030326,363.90,364.87,363.39,364.61,3918668
RTSI,D,20030325,364.28,365.45,364.28,364.98,6717843
RTSI,D,20030324,369.14,369.14,361.63,363.00,9323371
RTSI,D,20030321,368.25,369.43,367.94,368.58,11020645
RTSI,D,20030320,363.56,366.56,362.60,366.38,15391259
RTSI,D,20030319,362.34,364.39,361.56,363.24,11374347
RTSI,D,20030318,371.72,371.72,362.58,362.58,26933312
RTSI,D,20030317,375.95,375.95,371.79,372.13,17186597
RTSI,D,20030314,378.82,381.38,378.13,379.54,16977110
RTSI,D,20030313,379.78,381.47,378.67,381.39,9688425
RTSI,D,20030312,386.32,386.32,378.64,378.70,17903423
RTSI,D,20030311,391.01,391.01,384.54,385.88,10227432
RTSI,D,20030307,394.63,394.66,391.73,391.73,16449433
RTSI,D,20030306,396.83,400.38,396.83,397.47,26584154
RTSI,D,20030305,386.91,392.80,386.91,392.80,21845414
RTSI,D,20030304,392.33,392.33,388.74,388.74,20905660
RTSI,D,20030303,385.49,391.26,385.49,391.26,26186809
RTSI,D,20030228,380.92,383.23,380.92,383.23,15268944
RTSI,D,20030227,378.45,380.42,377.88,380.42,14101175
RTSI,D,20030226,378.87,378.93,377.84,378.85,11638878
RTSI,D,20030225,376.57,378.17,375.59,378.14,20690407
RTSI,D,20030221,370.82,373.89,370.33,373.88,8792464
RTSI,D,20030220,368.20,371.94,368.20,370.74,12553820
RTSI,D,20030219,373.94,373.94,368.31,369.18,17883885
RTSI,D,20030218,372.88,374.97,372.88,374.72,15458623
RTSI,D,20030217,372.45,372.72,372.26,372.60,6827271
RTSI,D,20030214,369.04,370.91,368.89,370.91,11809968
RTSI,D,20030213,370.31,370.31,366.68,368.70,18712201
RTSI,D,20030212,373.22,374.66,369.40,369.43,19679194
RTSI,D,20030211,366.83,371.19,366.38,370.71,26174636
RTSI,D,20030210,357.65,362.11,357.65,361.08,16784856
RTSI,D,20030207,346.35,354.91,346.35,353.46,8818825
RTSI,D,20030206,346.54,347.23,344.92,345.23,10402047
RTSI,D,20030205,346.06,346.90,345.89,346.79,11284068
RTSI,D,20030204,345.31,348.80,345.31,346.69,19848823
RTSI,D,20030203,346.56,347.06,344.97,347.06,9459091
RTSI,D,20030131,347.00,347.63,345.56,345.56,11363583
RTSI,D,20030130,347.24,347.74,346.25,347.74,13622430
RTSI,D,20030129,346.22,346.58,345.41,346.58,12101790
RTSI,D,20030128,342.09,342.78,341.75,342.72,7958699
RTSI,D,20030127,339.12,339.46,335.33,336.08,9339927
RTSI,D,20030124,341.11,343.51,339.99,343.31,13623104
RTSI,D,20030123,344.57,344.57,338.00,341.40,16351809
RTSI,D,20030122,342.21,344.93,342.21,342.89,15785369
RTSI,D,20030121,355.58,355.58,343.89,343.89,21312351
RTSI,D,20030120,355.75,356.77,355.67,356.08,2901688
RTSI,D,20030117,359.19,359.19,356.40,356.40,11298134
RTSI,D,20030116,361.88,361.94,360.31,361.49,12947708
RTSI,D,20030115,359.79,361.84,359.79,360.88,9926262
RTSI,D,20030114,359.90,359.90,359.21,359.28,8218083
RTSI,D,20030113,359.58,362.33,359.43,360.45,10174052
RTSI,D,20030110,359.14,359.55,357.94,357.94,14074978
RTSI,D,20030109,355.55,358.36,355.55,358.36,10354831
RTSI,D,20030108,353.41,355.59,349.90,354.77,11431821
RTSI,D,20030105,360.77,360.77,359.70,359.79,2494570
RTSI,D,20030104,360.17,360.89,360.12,360.79,2030572
RTSI,D,20021231,358.86,359.07,358.86,359.07,1786785
RTSI,D,20021230,358.66,359.03,357.97,358.96,6393669
RTSI,D,20021227,354.92,359.17,354.92,359.17,4746187
RTSI,D,20021226,351.92,354.82,351.92,354.82,4034856
RTSI,D,20021225,349.98,351.24,349.31,351.24,9676221
RTSI,D,20021224,354.07,354.48,352.51,352.59,6862147
RTSI,D,20021223,352.99,354.22,352.78,354.22,9341398
RTSI,D,20021220,349.66,352.72,349.66,352.72,4895835
RTSI,D,20021219,348.69,351.42,348.69,350.87,7057489
RTSI,D,20021218,346.82,349.25,345.94,346.45,11408157
RTSI,D,20021217,344.10,347.59,344.10,347.33,18634253
RTSI,D,20021216,342.70,342.70,338.81,339.56,16858503
RTSI,D,20021215,341.51,342.63,341.51,342.52,7127985
RTSI,D,20021211,347.10,347.10,342.55,342.55,13964214
RTSI,D,20021210,350.87,351.24,348.97,348.97,16352131
RTSI,D,20021209,352.57,354.86,349.80,350.89,14726890
RTSI,D,20021206,349.84,350.51,349.46,349.52,10891279
RTSI,D,20021205,346.60,348.08,346.60,347.85,6161483
RTSI,D,20021204,352.40,352.40,345.92,346.14,16044716
RTSI,D,20021203,357.03,357.03,352.24,352.24,19842847
RTSI,D,20021202,363.13,363.53,360.79,361.01,13108453
RTSI,D,20021129,359.21,361.15,359.04,361.15,5101761
RTSI,D,20021128,357.16,358.48,356.63,358.48,11790848
RTSI,D,20021127,353.64,356.49,353.64,356.20,8706197
RTSI,D,20021126,359.99,360.27,355.62,355.62,13554586
RTSI,D,20021125,355.75,359.29,355.75,357.21,10766626
RTSI,D,20021122,357.51,357.51,353.23,353.24,13785116
RTSI,D,20021121,352.39,356.67,352.39,356.67,10964881
RTSI,D,20021120,351.61,353.16,350.89,351.41,9537924
RTSI,D,20021119,348.85,351.66,347.32,351.27,12179068
RTSI,D,20021118,352.25,353.63,351.85,353.40,19496260
RTSI,D,20021115,349.79,352.42,349.79,350.28,9762358
RTSI,D,20021114,351.67,351.67,347.96,348.85,22099847
RTSI,D,20021113,355.14,355.14,351.77,352.69,18154966
RTSI,D,20021112,349.68,353.75,349.46,353.38,19521289
RTSI,D,20021111,345.84,346.52,343.39,346.52,15981173
RTSI,D,20021110,346.86,346.92,345.39,346.72,6317055
RTSI,D,20021106,349.79,349.79,347.41,347.92,13311765
RTSI,D,20021105,358.53,358.53,351.86,351.86,14339403
RTSI,D,20021104,360.05,360.05,356.89,358.65,11333697
RTSI,D,20021101,358.76,358.85,357.04,357.45,13495555
RTSI,D,20021031,355.70,358.65,355.70,358.65,19856095
RTSI,D,20021030,349.02,352.71,347.98,352.71,14406139
RTSI,D,20021029,353.39,353.52,348.76,349.22,12553776
RTSI,D,20021028,351.84,353.85,351.84,352.80,15338854
RTSI,D,20021025,347.52,348.94,347.38,348.94,11584047
RTSI,D,20021024,353.29,354.33,348.53,348.53,13959322
RTSI,D,20021023,358.46,358.46,355.76,357.53,14678320
RTSI,D,20021022,362.33,362.44,357.49,358.01,13503514
RTSI,D,20021021,357.27,360.36,357.27,360.23,10747999
RTSI,D,20021018,360.53,360.53,355.70,357.43,9280813
RTSI,D,20021017,355.22,360.19,354.03,358.85,25526795
RTSI,D,20021016,350.71,352.92,350.71,352.56,14750399
RTSI,D,20021015,340.32,350.29,340.32,350.29,12501145
RTSI,D,20021014,341.75,342.06,339.52,339.52,4807030
RTSI,D,20021011,343.58,344.56,342.53,342.53,10700986
RTSI,D,20021010,346.85,347.61,340.43,341.47,8332808
RTSI,D,20021009,354.40,354.54,348.51,348.51,12081092
RTSI,D,20021008,355.26,355.26,353.13,353.52,13391352
RTSI,D,20021007,349.00,357.46,348.66,354.81,17220840
RTSI,D,20021004,348.38,351.91,348.04,351.91,19949932
RTSI,D,20021003,342.13,349.97,342.13,346.54,22416059
RTSI,D,20021002,341.59,343.98,341.42,341.42,16243865
RTSI,D,20021001,333.25,335.18,333.25,335.18,10553006
RTSI,D,20020930,339.43,340.06,334.06,334.06,11971250
RTSI,D,20020927,345.40,345.40,341.79,342.11,14289691
RTSI,D,20020926,347.09,347.09,344.66,346.94,29463484
RTSI,D,20020925,338.49,343.06,337.58,343.06,16374004
RTSI,D,20020924,333.40,336.69,333.40,335.12,13936402
RTSI,D,20020923,336.90,337.20,331.61,331.61,11090257
RTSI,D,20020920,324.10,333.78,324.10,333.56,12384613
RTSI,D,20020919,328.11,328.48,324.16,324.46,11642956
RTSI,D,20020918,330.75,330.75,328.57,329.77,14825469
RTSI,D,20020917,337.20,340.44,337.20,340.38,8575036
RTSI,D,20020916,335.29,335.56,334.63,334.84,4520429
RTSI,D,20020913,342.21,342.21,337.11,337.11,11027486
RTSI,D,20020912,344.15,347.06,344.15,344.47,9399091
RTSI,D,20020911,343.13,346.94,342.62,346.94,19370263
RTSI,D,20020910,335.08,343.70,335.08,343.59,12782557
RTSI,D,20020909,336.78,337.14,334.70,334.70,3597940
RTSI,D,20020906,331.99,336.75,331.75,335.47,14095922
RTSI,D,20020905,335.30,335.90,331.49,331.77,9060270
RTSI,D,20020904,328.55,335.25,328.55,334.30,14744551
RTSI,D,20020903,328.35,330.04,325.41,328.93,11625105
RTSI,D,20020902,333.73,333.73,328.94,329.44,8397537
RTSI,D,20020830,337.02,337.02,332.90,332.90,8479360
RTSI,D,20020829,340.63,340.63,334.22,334.44,16039586
RTSI,D,20020828,352.87,352.87,347.54,347.54,18066227
RTSI,D,20020827,346.39,353.09,346.39,353.09,15993974
RTSI,D,20020826,346.96,347.22,344.46,344.46,6817120
RTSI,D,20020823,354.08,354.08,347.28,347.39,8444531
RTSI,D,20020822,353.69,355.14,352.72,354.19,13550293
RTSI,D,20020821,348.73,350.43,348.73,350.43,6686647
RTSI,D,20020820,353.17,353.17,347.41,347.76,13375724
RTSI,D,20020819,341.23,348.71,341.23,347.94,5537805
RTSI,D,20020816,339.86,340.63,339.34,340.18,4895458
RTSI,D,20020815,340.27,342.71,339.89,339.89,13338923
RTSI,D,20020814,330.47,335.09,330.47,335.09,17107030
RTSI,D,20020813,326.06,329.96,326.06,329.96,7001650
RTSI,D,20020812,324.25,325.92,324.25,324.97,3490760
RTSI,D,20020809,331.00,331.00,324.30,324.78,10804779
RTSI,D,20020808,327.29,332.18,327.16,329.91,10031909
RTSI,D,20020807,322.95,326.79,321.02,325.81,15633615
RTSI,D,20020806,305.56,313.99,305.56,313.99,12375289
RTSI,D,20020805,321.64,321.64,315.30,316.40,8577894
RTSI,D,20020802,329.39,330.14,327.96,327.96,4981072
RTSI,D,20020801,332.90,335.27,332.26,332.30,17872233
RTSI,D,20020731,333.13,333.16,326.23,326.23,16008726
RTSI,D,20020730,336.70,336.70,332.14,332.48,12059763
RTSI,D,20020729,322.79,335.66,322.79,335.66,4814700
RTSI,D,20020726,318.05,322.80,315.54,322.80,14142812
RTSI,D,20020725,335.48,336.97,320.67,320.67,28344477
RTSI,D,20020724,339.86,339.86,324.67,324.96,25421953
RTSI,D,20020723,353.34,355.44,350.89,350.89,17382793
RTSI,D,20020722,358.41,358.41,355.76,356.59,28373235
RTSI,D,20020719,375.69,375.69,368.38,368.70,14265628
RTSI,D,20020718,375.55,377.29,373.77,377.29,16455941
RTSI,D,20020717,369.27,376.56,369.27,376.56,17084184
RTSI,D,20020716,373.33,373.99,368.53,369.34,17334681
RTSI,D,20020715,379.45,379.45,373.97,373.97,8208236
RTSI,D,20020712,383.97,383.97,379.01,379.01,13434277
RTSI,D,20020711,387.68,387.68,379.33,379.33,20169544
RTSI,D,20020710,386.67,391.17,386.67,391.17,16371236
RTSI,D,20020709,381.21,383.88,380.66,383.88,11283659
RTSI,D,20020708,377.13,380.43,375.80,380.03,8890888
RTSI,D,20020705,369.65,377.53,369.65,377.22,16850478
RTSI,D,20020704,366.03,367.32,363.55,364.37,8912109
RTSI,D,20020703,354.51,359.25,350.10,359.25,17718501
RTSI,D,20020702,359.77,359.77,355.46,356.29,10322641
RTSI,D,20020701,351.42,361.98,351.42,361.78,8680591
RTSI,D,20020628,355.72,355.72,345.46,353.79,10867071
RTSI,D,20020627,342.72,352.94,338.82,352.94,21052430
RTSI,D,20020626,333.72,335.89,332.52,335.89,30459904
RTSI,D,20020625,349.99,351.36,345.29,345.44,13565236
RTSI,D,20020624,348.57,350.25,343.86,343.97,9991825
RTSI,D,20020621,341.78,349.22,338.86,349.22,24778995
RTSI,D,20020620,359.28,360.44,349.74,350.15,28419405
RTSI,D,20020619,362.86,362.86,356.34,358.22,34641447
RTSI,D,20020618,375.96,375.96,366.39,367.51,28293101
RTSI,D,20020617,380.28,380.28,376.09,376.09,15444137
RTSI,D,20020614,388.08,388.08,378.65,378.65,23347349
RTSI,D,20020613,395.89,396.09,391.06,391.06,10383251
RTSI,D,20020611,394.42,396.15,393.08,396.15,18112491
RTSI,D,20020610,394.29,397.67,394.29,396.70,5901472
RTSI,D,20020607,393.10,393.10,387.34,389.74,8574872
RTSI,D,20020606,389.58,395.95,389.58,395.22,21540737
RTSI,D,20020605,384.51,387.20,382.52,387.20,16711981
RTSI,D,20020604,386.05,386.05,381.68,384.19,13267217
RTSI,D,20020603,392.07,392.72,391.33,391.37,8982694
RTSI,D,20020531,378.62,391.26,375.64,391.26,30239853
RTSI,D,20020530,392.44,392.44,379.00,379.00,43503066
RTSI,D,20020529,383.68,384.14,376.84,381.26,35491846
RTSI,D,20020528,407.48,407.48,387.50,389.50,28704724
RTSI,D,20020527,402.07,405.79,402.07,405.79,17655428
RTSI,D,20020524,404.75,405.57,401.55,402.89,34134845
RTSI,D,20020523,417.28,422.16,415.50,415.50,24497068
RTSI,D,20020522,418.30,418.50,413.23,414.07,32119509
RTSI,D,20020521,421.40,421.56,420.00,421.02,18135345
RTSI,D,20020520,419.40,426.91,419.40,425.43,27529302
RTSI,D,20020518,417.12,419.71,417.12,419.71,7311393
RTSI,D,20020517,408.20,417.27,408.18,417.05,35503682
RTSI,D,20020516,401.59,406.06,400.36,406.00,24088941
RTSI,D,20020515,407.29,407.29,402.36,402.36,19776672
RTSI,D,20020514,393.29,403.24,393.29,402.91,18290992
RTSI,D,20020513,382.23,383.28,378.38,383.28,20530165
RTSI,D,20020508,373.38,381.39,373.38,381.39,9869544
RTSI,D,20020507,382.03,382.03,372.30,372.96,19187456
RTSI,D,20020506,388.13,388.39,385.27,386.25,7569528
RTSI,D,20020430,390.37,390.48,385.43,386.10,20866090
RTSI,D,20020429,393.09,394.02,391.85,391.85,10779155
RTSI,D,20020427,392.89,392.90,389.55,391.51,10672572
RTSI,D,20020426,385.25,393.95,385.25,393.95,30291559
RTSI,D,20020425,387.21,387.52,382.49,382.81,21280885
RTSI,D,20020424,379.87,386.59,379.87,385.02,21385418
RTSI,D,20020423,376.33,383.71,376.33,381.11,19082687
RTSI,D,20020422,387.72,387.72,379.77,379.77,14982274
RTSI,D,20020419,387.49,387.49,381.97,386.71,19197103
RTSI,D,20020418,380.56,389.21,380.56,386.85,34865821
RTSI,D,20020417,374.39,376.24,374.27,376.11,17821899
RTSI,D,20020416,378.08,378.08,370.21,371.25,15933314
RTSI,D,20020415,361.82,374.04,361.82,372.27,22119320
RTSI,D,20020412,367.77,367.77,358.72,358.91,25188451
RTSI,D,20020411,368.28,368.28,362.05,366.38,27187014
RTSI,D,20020410,359.61,367.60,359.61,367.60,25754029
RTSI,D,20020409,352.14,360.36,352.14,357.79,29351950
RTSI,D,20020408,341.08,347.48,341.08,346.44,17246833
RTSI,D,20020405,342.53,343.25,341.76,343.16,9551381
RTSI,D,20020404,339.01,340.50,338.99,340.03,14546416
RTSI,D,20020403,344.07,344.07,335.49,339.79,28793317
RTSI,D,20020402,350.39,350.39,346.36,346.36,23903051
RTSI,D,20020401,350.47,350.47,348.30,349.77,8133244
RTSI,D,20020329,351.84,351.84,349.93,350.75,17193293
RTSI,D,20020328,343.01,349.16,343.01,349.16,24877766
RTSI,D,20020327,338.34,341.41,338.22,339.37,23365350
RTSI,D,20020326,334.70,335.24,333.26,334.24,19610417
RTSI,D,20020325,348.18,348.18,338.74,338.74,18693522
RTSI,D,20020322,345.96,348.50,345.96,347.55,18139550
RTSI,D,20020321,339.44,345.65,339.44,345.58,17124792
RTSI,D,20020320,347.23,347.23,340.79,340.79,13318723
RTSI,D,20020319,347.15,350.99,345.86,349.73,18382233
RTSI,D,20020318,344.12,348.98,344.12,348.44,32749487
RTSI,D,20020315,337.99,340.26,337.98,340.26,28884161
RTSI,D,20020314,323.82,332.24,323.65,332.24,16185317
RTSI,D,20020313,323.02,323.72,322.67,322.79,19245886
RTSI,D,20020312,319.15,321.48,316.81,316.84,24217922
RTSI,D,20020311,331.25,331.25,319.49,319.49,24545731
RTSI,D,20020307,321.01,331.41,321.01,331.41,19358288
RTSI,D,20020306,317.42,319.30,316.67,319.30,17085624
RTSI,D,20020305,318.69,320.53,315.41,319.86,16040014
RTSI,D,20020304,321.55,324.43,318.35,319.05,29549111
RTSI,D,20020301,295.31,305.47,295.31,305.47,27733536
RTSI,D,20020228,292.53,292.53,288.72,290.75,13595210
RTSI,D,20020227,294.82,294.82,290.21,291.64,10044526
RTSI,D,20020226,297.15,301.32,294.33,294.33,15372478
RTSI,D,20020222,289.34,295.97,289.34,295.35,14244207
RTSI,D,20020221,287.15,288.97,286.68,288.97,13065421
RTSI,D,20020220,285.81,285.81,280.12,282.56,12947361
RTSI,D,20020219,290.87,292.08,288.86,288.86,10431072
RTSI,D,20020218,291.99,291.99,289.25,290.98,9473657
RTSI,D,20020215,293.95,295.72,293.55,293.55,7244874
RTSI,D,20020214,289.93,295.48,289.89,294.83,17097636
RTSI,D,20020213,296.92,296.92,295.30,295.86,7592750
RTSI,D,20020212,299.37,300.82,297.83,298.32,15585656
RTSI,D,20020211,294.22,295.78,294.22,294.35,9725933
RTSI,D,20020208,295.96,296.84,293.82,293.82,13411660
RTSI,D,20020207,291.98,295.35,291.93,294.41,18757000
RTSI,D,20020206,289.21,292.76,288.99,292.76,19363729
RTSI,D,20020205,284.26,286.31,284.26,285.82,11221332
RTSI,D,20020204,286.67,288.65,285.87,288.65,14147000
RTSI,D,20020201,290.34,290.91,288.01,288.01,13777338
RTSI,D,20020131,287.39,288.40,285.74,287.53,13770554
RTSI,D,20020130,286.39,286.39,281.39,283.68,17911242
RTSI,D,20020129,286.31,294.59,286.06,294.22,28049505
RTSI,D,20020128,279.81,283.91,279.81,283.39,18343686
RTSI,D,20020125,281.59,284.33,278.34,278.34,23049642
RTSI,D,20020124,291.37,291.37,282.79,282.79,28127811
RTSI,D,20020123,299.72,300.46,295.96,295.96,19038143
RTSI,D,20020122,293.87,301.45,293.87,301.45,20552449
RTSI,D,20020121,291.24,294.18,291.24,293.13,13167488
RTSI,D,20020118,292.03,292.03,288.60,289.75,15952307
RTSI,D,20020117,283.40,289.57,283.40,289.53,24682451
RTSI,D,20020116,283.23,287.16,282.98,282.98,17510061
RTSI,D,20020115,278.08,283.80,277.34,283.80,18904595
RTSI,D,20020114,284.75,284.75,281.99,281.99,16085103
RTSI,D,20020111,287.42,290.86,287.42,290.86,15034332
RTSI,D,20020110,289.22,289.22,285.58,286.59,17822094
RTSI,D,20020109,286.07,292.54,286.07,290.67,29329057
RTSI,D,20020108,282.15,290.06,282.15,288.72,37962231
RTSI,D,20020104,271.81,276.85,271.76,276.85,28130579
RTSI,D,20020103,262.03,267.70,262.03,267.70,16223314
RTSI,D,20011229,257.70,260.05,257.70,260.05,3478606
RTSI,D,20011228,256.53,257.69,256.41,256.75,10741913
RTSI,D,20011227,252.85,254.59,252.83,254.38,9485212
RTSI,D,20011226,250.47,252.02,250.14,251.95,4459531
RTSI,D,20011225,251.83,251.83,250.20,250.20,5689715
RTSI,D,20011224,250.82,254.37,250.82,252.73,13213611
RTSI,D,20011221,243.89,248.47,243.62,248.47,14375617
RTSI,D,20011220,243.02,248.08,243.02,247.24,25374255
RTSI,D,20011219,238.39,243.45,238.39,242.84,27183658
RTSI,D,20011218,236.30,238.37,236.30,237.68,12052083
RTSI,D,20011217,232.77,235.48,232.77,235.48,11077374
RTSI,D,20011214,230.30,230.30,228.41,229.39,12795286
RTSI,D,20011213,238.63,238.63,231.15,231.15,22679427
RTSI,D,20011211,241.14,242.20,241.14,241.92,18936695
RTSI,D,20011210,240.24,241.33,240.24,240.56,7689918
RTSI,D,20011207,237.59,238.42,236.98,238.42,8608896
RTSI,D,20011206,238.03,241.30,238.03,241.30,18892004
RTSI,D,20011205,235.23,236.64,234.42,234.42,19181031
RTSI,D,20011204,231.21,234.99,231.21,234.99,24238735
RTSI,D,20011203,227.74,227.83,225.81,227.01,6885135
RTSI,D,20011130,227.81,227.81,225.93,226.49,12275534
RTSI,D,20011129,222.28,223.58,221.12,223.58,6712464
RTSI,D,20011128,226.08,226.19,223.88,223.88,11054134
RTSI,D,20011127,227.18,229.02,225.65,226.67,14829635
RTSI,D,20011126,225.93,229.64,225.93,226.12,14910182
RTSI,D,20011123,231.05,231.16,222.99,225.72,15125119
RTSI,D,20011122,219.37,229.61,219.37,229.61,15367794
RTSI,D,20011121,221.82,222.53,218.21,218.37,13730613
RTSI,D,20011120,218.51,221.26,218.51,221.06,24151439
RTSI,D,20011119,213.75,217.19,213.75,216.15,10522870
RTSI,D,20011116,212.40,214.65,212.40,212.73,23133366
RTSI,D,20011115,219.33,219.33,215.13,215.56,28872819
RTSI,D,20011114,243.14,243.14,229.33,229.33,32641279
RTSI,D,20011113,226.75,236.53,226.61,236.53,23762967
RTSI,D,20011112,231.05,233.30,223.97,223.97,30314798
RTSI,D,20011109,219.53,226.13,218.99,225.04,25221165
RTSI,D,20011108,209.82,219.00,209.82,219.00,26647638
RTSI,D,20011106,212.25,212.25,207.36,207.36,10642982
RTSI,D,20011105,205.23,211.53,205.23,211.53,22747939
RTSI,D,20011102,204.38,207.00,203.37,203.52,21302276
RTSI,D,20011101,203.62,204.28,202.89,204.13,10280998
RTSI,D,20011031,205.39,205.39,203.46,204.04,10291690
RTSI,D,20011030,200.74,204.80,200.74,204.71,18639004
RTSI,D,20011029,200.52,201.04,199.43,201.04,8989704
RTSI,D,20011026,197.35,199.09,197.26,199.09,5147472
RTSI,D,20011025,200.19,200.20,195.81,195.81,10548185
RTSI,D,20011024,197.39,200.30,197.39,198.57,17688290
RTSI,D,20011023,195.21,198.16,195.05,198.16,18664878
RTSI,D,20011022,193.31,196.89,193.31,196.89,8840401
RTSI,D,20011019,191.24,191.34,189.30,190.98,9761135
RTSI,D,20011018,194.21,194.21,191.40,191.40,8940123
RTSI,D,20011017,196.01,198.00,196.01,197.55,17151750
RTSI,D,20011016,190.34,192.21,190.34,192.21,7045509
RTSI,D,20011015,188.01,188.75,188.01,188.75,6369860
RTSI,D,20011012,193.04,193.04,190.11,190.89,23564865
RTSI,D,20011011,187.53,191.45,187.53,191.45,25774826
RTSI,D,20011010,180.98,183.88,180.98,183.88,16276148
RTSI,D,20011009,176.43,178.59,176.43,178.59,6785334
RTSI,D,20011008,175.06,175.83,174.52,175.83,5645683
RTSI,D,20011005,175.10,177.30,175.10,176.76,8579900
RTSI,D,20011004,175.59,176.70,175.23,175.90,8377978
RTSI,D,20011003,176.56,176.56,173.69,174.20,10852276
RTSI,D,20011002,180.04,180.04,177.93,178.12,8193104
RTSI,D,20011001,181.71,182.60,179.67,179.90,8015366
RTSI,D,20010928,178.76,180.79,178.76,180.25,8247208
RTSI,D,20010927,176.97,177.48,176.49,176.49,7370047
RTSI,D,20010926,177.04,178.08,176.53,176.79,9874089
RTSI,D,20010925,179.32,179.32,176.64,179.20,20001615
RTSI,D,20010924,189.40,189.67,183.66,186.02,9654253
RTSI,D,20010921,189.40,189.40,183.57,183.67,22655103
RTSI,D,20010920,196.15,196.15,193.60,193.60,8570800
RTSI,D,20010919,196.95,199.21,196.95,199.21,8763892
RTSI,D,20010918,191.85,193.98,191.85,193.98,8231380
RTSI,D,20010917,188.90,190.02,186.71,189.93,15067735
RTSI,D,20010914,197.72,197.78,192.03,192.03,8446258
RTSI,D,20010913,195.75,198.61,195.68,198.61,8942210
RTSI,D,20010912,200.15,200.15,193.88,195.11,25706946
RTSI,D,20010911,206.99,207.67,206.13,206.13,14850330
RTSI,D,20010910,207.43,208.27,205.14,205.59,6685960
RTSI,D,20010907,208.93,208.93,207.19,207.21,17110571
RTSI,D,20010906,211.50,211.50,208.78,208.78,6943740
RTSI,D,20010905,210.65,210.65,209.06,209.79,9259600
RTSI,D,20010904,212.48,212.48,210.79,210.79,10311246
RTSI,D,20010903,207.43,209.57,207.43,209.57,8307611
RTSI,D,20010831,200.99,205.41,200.99,205.41,6343605
RTSI,D,20010830,204.85,205.31,202.86,202.86,5307912
RTSI,D,20010829,209.38,209.38,206.59,207.54,11327951
RTSI,D,20010828,211.18,211.59,210.20,211.59,11962626
RTSI,D,20010827,208.73,212.55,208.73,210.11,16987577
RTSI,D,20010824,203.06,205.87,202.97,205.54,16218212
RTSI,D,20010823,200.70,201.25,199.43,201.25,6328780
RTSI,D,20010822,194.35,199.94,194.35,199.94,20450864
RTSI,D,20010821,194.96,195.29,193.73,193.73,4794938
RTSI,D,20010820,191.04,193.26,191.04,193.26,3130216
RTSI,D,20010817,193.58,194.95,192.01,192.01,6266083
RTSI,D,20010816,192.79,193.12,192.60,192.68,6443555
RTSI,D,20010815,195.36,195.36,193.94,193.99,6788945
RTSI,D,20010814,195.45,196.35,195.45,196.35,8497025
RTSI,D,20010813,193.09,193.84,192.82,193.54,2929279
RTSI,D,20010810,192.40,194.81,192.40,194.21,6712978
RTSI,D,20010809,189.18,191.56,188.79,191.56,7346653
RTSI,D,20010808,189.92,190.34,189.29,190.34,24381194
RTSI,D,20010807,191.30,191.30,187.74,189.38,14097740
RTSI,D,20010806,194.76,194.76,192.24,192.69,7974300
RTSI,D,20010803,196.51,197.00,195.61,195.61,6932531
RTSI,D,20010802,195.28,196.39,195.12,196.39,11488823
RTSI,D,20010801,196.59,196.60,194.17,195.08,11670772
RTSI,D,20010731,199.16,199.16,196.12,196.12,18579531
RTSI,D,20010730,201.10,201.10,199.57,199.82,4407781
RTSI,D,20010727,206.01,206.04,201.05,201.05,20029155
RTSI,D,20010726,200.85,203.82,200.85,203.82,19499581
RTSI,D,20010725,196.69,198.35,196.69,198.35,10728948
RTSI,D,20010724,197.39,197.43,194.94,195.04,7895305
RTSI,D,20010723,196.62,198.43,196.62,197.98,15873485
RTSI,D,20010720,197.05,197.58,195.58,196.20,6791370
RTSI,D,20010719,194.18,196.31,192.49,196.31,27397072
RTSI,D,20010718,199.23,199.23,195.43,195.43,14320928
RTSI,D,20010717,201.87,202.70,198.97,198.97,12118925
RTSI,D,20010716,201.01,202.35,200.51,202.06,12659881
RTSI,D,20010713,199.03,200.63,198.69,200.63,17118184
RTSI,D,20010712,199.34,204.98,198.74,200.76,43167218
RTSI,D,20010711,201.02,201.02,195.73,196.13,32374378
RTSI,D,20010710,209.34,210.99,207.88,207.88,22710565
RTSI,D,20010709,211.76,211.76,207.96,209.19,25596735
RTSI,D,20010706,214.94,215.04,212.74,212.74,18478834
RTSI,D,20010705,214.88,218.08,213.85,218.08,38790322
RTSI,D,20010704,210.86,214.42,210.86,214.42,34828280
RTSI,D,20010703,213.74,213.74,212.54,212.54,9352540
RTSI,D,20010702,216.51,216.59,214.79,214.79,8519477
RTSI,D,20010629,218.75,218.75,214.94,216.11,23938932
RTSI,D,20010628,219.02,220.68,216.58,218.91,40919681
RTSI,D,20010627,222.73,222.73,221.69,222.00,15363009
RTSI,D,20010626,225.24,225.24,221.98,222.40,23340275
RTSI,D,20010625,228.98,228.98,224.95,224.95,17373470
RTSI,D,20010622,224.82,229.28,224.82,227.87,49746305
RTSI,D,20010621,220.51,221.95,220.51,221.82,24732511
RTSI,D,20010620,218.92,219.56,218.35,219.42,33308812
RTSI,D,20010619,217.76,220.08,217.76,220.08,39366464
RTSI,D,20010618,212.72,215.26,212.72,214.94,15190232
RTSI,D,20010615,209.12,211.01,209.12,210.33,23154564
RTSI,D,20010614,209.52,209.52,207.25,207.97,11479149
RTSI,D,20010613,210.44,210.44,209.36,210.14,15300125
RTSI,D,20010609,211.35,211.61,211.11,211.61,3802810
RTSI,D,20010608,212.13,214.99,211.45,211.45,17074084
RTSI,D,20010607,210.05,210.05,208.58,209.30,15346538
RTSI,D,20010606,214.32,214.32,212.68,213.41,20634504
RTSI,D,20010605,217.00,217.00,212.38,212.38,18749841
RTSI,D,20010604,218.14,219.64,218.14,218.18,32301855
RTSI,D,20010601,208.82,213.47,208.53,213.47,29614667
RTSI,D,20010531,205.97,209.60,205.97,208.80,17380572
RTSI,D,20010530,202.42,205.94,202.38,205.55,16212250
RTSI,D,20010529,204.33,205.09,202.28,202.28,14700208
RTSI,D,20010528,200.00,201.60,200.00,201.60,6272436
RTSI,D,20010525,205.49,205.49,201.27,201.95,22645922
RTSI,D,20010524,207.32,207.91,204.94,205.08,20151489
RTSI,D,20010523,204.81,208.22,204.81,207.90,17121347
RTSI,D,20010522,208.69,209.45,205.67,205.67,29652148
RTSI,D,20010521,205.42,207.99,205.42,207.17,36924565
RTSI,D,20010518,200.23,203.09,200.10,203.09,28235797
RTSI,D,20010517,197.85,201.24,197.85,200.38,32290371
RTSI,D,20010516,191.86,192.44,191.34,192.06,8970799
RTSI,D,20010515,192.60,193.03,192.05,192.94,10481042
RTSI,D,20010514,193.56,193.56,191.89,192.96,15521998
RTSI,D,20010511,196.94,196.94,195.33,195.33,15718613
RTSI,D,20010510,196.09,198.08,196.09,198.08,18877615
RTSI,D,20010508,190.57,195.33,190.57,194.99,23668461
RTSI,D,20010507,188.74,189.19,188.12,189.19,9920345
RTSI,D,20010504,184.60,187.10,184.60,185.95,16465643
RTSI,D,20010503,186.43,187.39,184.86,184.86,18971063
RTSI,D,20010428,182.64,182.77,180.66,180.68,7660155
RTSI,D,20010427,179.59,182.53,177.80,182.53,20896051
RTSI,D,20010426,174.55,177.36,174.09,177.36,15156088
RTSI,D,20010425,169.98,171.74,169.96,171.74,6572039
RTSI,D,20010424,170.55,170.79,169.47,170.14,8305568
RTSI,D,20010423,170.19,170.23,168.42,168.42,8454744
RTSI,D,20010420,174.33,174.33,171.84,171.84,15774138
RTSI,D,20010419,175.74,175.85,174.25,174.92,21959828
RTSI,D,20010418,169.64,171.85,169.64,171.51,24472369
RTSI,D,20010417,167.18,167.18,164.88,166.80,11158040
RTSI,D,20010416,170.94,171.01,169.19,169.26,8230327
RTSI,D,20010413,170.26,171.36,170.20,171.36,8089372
RTSI,D,20010412,171.59,171.59,169.21,169.21,16388604
RTSI,D,20010411,169.13,171.20,169.08,171.20,24105957
RTSI,D,20010410,167.40,169.02,167.07,168.63,21900700
RTSI,D,20010409,165.88,166.93,164.84,166.93,12643622
RTSI,D,20010406,169.17,169.17,165.88,166.17,21217227
RTSI,D,20010405,164.13,167.33,164.13,167.33,18611545
RTSI,D,20010404,158.73,161.79,158.29,161.27,16509494
RTSI,D,20010403,166.27,166.27,163.03,163.65,20432431
RTSI,D,20010402,169.62,169.62,166.82,167.58,9561971
RTSI,D,20010330,168.15,169.53,168.15,169.46,18805306
RTSI,D,20010329,170.28,170.58,169.03,169.20,21224536
RTSI,D,20010328,176.52,176.52,173.46,173.46,15001544
RTSI,D,20010327,174.74,175.18,173.95,175.18,7390530
RTSI,D,20010326,174.53,175.38,174.53,175.38,8809470
RTSI,D,20010323,173.02,174.00,173.02,174.00,18160267
RTSI,D,20010322,173.32,173.32,171.33,173.21,15716999
RTSI,D,20010321,176.65,176.65,174.68,174.86,14423350
RTSI,D,20010320,180.83,180.83,178.81,178.81,21381991
RTSI,D,20010319,175.89,178.82,175.89,178.38,19539499
RTSI,D,20010316,172.45,174.24,171.48,174.24,15454624
RTSI,D,20010315,169.63,173.41,169.56,173.32,10185160
RTSI,D,20010314,176.40,176.40,167.25,167.46,25618015
RTSI,D,20010313,170.37,174.75,170.37,174.75,17880318
RTSI,D,20010312,174.28,174.40,173.42,174.03,17851782
RTSI,D,20010311,176.85,177.36,176.85,177.34,5694400
RTSI,D,20010307,175.57,180.48,174.18,180.48,19534841
RTSI,D,20010306,173.65,178.61,173.65,178.16,27562323
RTSI,D,20010305,164.95,168.56,164.77,168.56,13348904
RTSI,D,20010302,162.27,164.11,162.27,162.40,16366490
RTSI,D,20010301,161.04,162.07,159.57,161.55,18888146
RTSI,D,20010228,161.77,164.76,161.77,164.76,15947888
RTSI,D,20010227,166.31,166.31,162.60,162.86,11496447
RTSI,D,20010226,165.45,166.82,165.23,166.82,8393103
RTSI,D,20010223,168.76,168.76,161.95,161.95,17346535
RTSI,D,20010222,166.26,168.83,165.70,168.83,29866686
RTSI,D,20010221,169.46,169.46,161.12,162.39,45197761
RTSI,D,20010220,178.36,179.91,175.29,176.27,31654609
RTSI,D,20010219,181.22,181.22,176.67,177.30,28082341
RTSI,D,20010216,185.69,185.69,180.11,180.11,35418390
RTSI,D,20010215,181.10,186.74,181.10,186.74,33566149
RTSI,D,20010214,178.79,178.93,177.24,178.61,22100368
RTSI,D,20010213,171.45,177.05,171.43,177.05,19949865
RTSI,D,20010212,168.16,170.10,168.16,169.07,8215770
RTSI,D,20010209,169.99,170.01,168.39,168.67,12340110
RTSI,D,20010208,167.20,170.40,167.20,170.40,14016705
RTSI,D,20010207,168.31,168.31,165.99,166.60,14801977
RTSI,D,20010206,166.56,169.21,166.56,168.84,11794841
RTSI,D,20010205,166.89,166.98,165.37,165.37,17193143
RTSI,D,20010202,169.05,170.84,168.32,170.84,12911918
RTSI,D,20010201,172.33,172.33,170.33,170.33,16366119
RTSI,D,20010131,172.51,173.53,171.68,173.53,9260998
RTSI,D,20010130,171.12,173.64,171.12,173.64,15377748
RTSI,D,20010129,176.77,176.77,171.99,173.12,22804694
RTSI,D,20010126,177.30,178.90,177.29,178.90,22024419
RTSI,D,20010125,173.29,178.79,173.29,176.76,30959051
RTSI,D,20010124,174.88,175.08,173.77,174.43,21397869
RTSI,D,20010123,166.77,169.41,166.77,168.59,13479358
RTSI,D,20010122,168.56,168.56,165.39,166.33,14792919
RTSI,D,20010119,171.51,173.73,171.51,172.00,22361498
RTSI,D,20010118,170.51,170.51,166.72,168.09,14885155
RTSI,D,20010117,164.72,170.00,164.40,170.00,26405445
RTSI,D,20010116,164.75,164.75,163.19,163.34,12595612
RTSI,D,20010115,159.45,163.55,159.45,163.55,10094707
RTSI,D,20010112,161.30,161.83,160.62,160.62,11677048
RTSI,D,20010111,156.00,160.28,155.00,158.77,18354027
RTSI,D,20010110,153.58,155.95,153.58,154.68,17370179
RTSI,D,20010109,147.37,148.42,145.02,146.88,11079008
RTSI,D,20010105,142.35,146.95,142.31,145.68,11745393
RTSI,D,20010104,141.38,143.03,141.36,142.15,12262330
RTSI,D,20010103,137.95,137.95,130.06,131.02,7327934
RTSI,D,20001229,142.38,143.55,142.36,143.29,2285808
RTSI,D,20001228,140.70,140.82,139.76,140.82,4314249
RTSI,D,20001227,140.86,140.86,139.32,139.82,3455215
RTSI,D,20001226,140.17,141.27,139.83,141.17,4271735
RTSI,D,20001225,139.14,140.71,139.00,140.71,3760003
RTSI,D,20001222,135.06,138.17,134.45,138.17,11022858
RTSI,D,20001221,131.01,132.59,130.32,132.07,11249569
RTSI,D,20001220,139.35,139.35,134.97,135.31,13039106
RTSI,D,20001219,140.72,141.73,140.13,141.25,6942957
RTSI,D,20001218,137.39,142.80,137.39,142.80,8972623
RTSI,D,20001215,139.72,141.61,136.71,136.71,17280869
RTSI,D,20001214,158.26,158.26,149.89,149.89,13443543
RTSI,D,20001213,160.42,161.39,158.31,160.50,12120154
RTSI,D,20001209,161.50,161.50,158.42,159.69,7678218
RTSI,D,20001208,154.01,163.03,153.94,163.03,21683463
RTSI,D,20001207,156.41,159.65,151.34,151.34,18242296
RTSI,D,20001206,163.02,163.02,158.64,161.16,17304596
RTSI,D,20001205,145.84,155.10,145.84,155.10,20342499
RTSI,D,20001204,142.41,143.48,140.01,141.58,14256440
RTSI,D,20001201,146.98,146.98,137.56,141.71,20720335
RTSI,D,20001130,156.04,156.04,143.42,143.42,24051076
RTSI,D,20001129,162.54,162.54,160.33,160.95,14461182
RTSI,D,20001128,169.87,169.87,164.84,165.16,18334040
RTSI,D,20001127,169.55,172.50,169.55,171.80,10611027
RTSI,D,20001124,166.28,167.79,166.15,167.36,10300865
RTSI,D,20001123,164.89,167.09,163.74,165.92,15077092
RTSI,D,20001122,169.68,169.68,162.55,166.24,24441201
RTSI,D,20001121,173.65,174.34,172.16,172.16,14906100
RTSI,D,20001120,178.15,178.15,173.31,173.31,13812597
RTSI,D,20001117,178.32,180.14,178.32,178.73,10334664
RTSI,D,20001116,177.14,179.03,177.14,178.16,8445542
RTSI,D,20001115,179.07,179.58,177.72,177.72,15495720
RTSI,D,20001114,177.33,179.35,177.33,179.35,16367717
RTSI,D,20001113,175.98,175.98,174.71,174.74,9298659
RTSI,D,20001110,178.55,182.00,178.40,178.40,27689404
RTSI,D,20001109,183.26,183.42,178.33,178.33,27299196
RTSI,D,20001108,184.76,185.04,182.08,184.54,21401048
RTSI,D,20001104,188.62,189.04,188.39,189.04,6592560
RTSI,D,20001103,192.18,192.36,189.54,189.54,12503690
RTSI,D,20001102,194.07,194.07,190.56,192.75,13143568
RTSI,D,20001101,192.52,195.60,192.52,194.09,17418764
RTSI,D,20001031,187.82,189.92,187.71,189.00,13530242
RTSI,D,20001030,191.68,191.68,187.98,187.98,12786536
RTSI,D,20001027,189.93,190.75,189.18,190.75,12289331
RTSI,D,20001026,188.04,188.86,188.01,188.86,14786260
RTSI,D,20001025,194.23,194.23,190.46,191.11,15979034
RTSI,D,20001024,194.62,197.20,194.62,196.52,17874568
RTSI,D,20001023,200.33,200.33,196.22,196.85,15064390
RTSI,D,20001020,198.86,199.63,197.62,198.88,21221482
RTSI,D,20001019,189.24,193.33,189.24,193.33,20871189
RTSI,D,20001018,192.20,192.61,183.98,183.98,27334236
RTSI,D,20001017,193.19,196.10,191.56,196.10,14859869
RTSI,D,20001016,190.01,195.26,189.64,194.88,19039771
RTSI,D,20001013,182.57,184.46,182.53,184.24,10883439
RTSI,D,20001012,186.14,188.17,183.55,187.33,20644607
RTSI,D,20001011,190.28,190.43,185.88,187.22,20255563
RTSI,D,20001010,194.72,195.95,192.26,192.99,16425379
RTSI,D,20001009,194.26,194.26,192.58,193.61,8835018
RTSI,D,20001006,194.59,197.45,194.59,197.20,17215249
RTSI,D,20001005,205.39,205.71,197.97,197.97,31746722
RTSI,D,20001004,211.12,212.50,204.00,204.50,31165651
RTSI,D,20001003,208.77,212.91,208.77,212.91,26663587
RTSI,D,20001002,198.46,203.83,198.46,203.83,14219679
RTSI,D,20000929,199.83,199.98,198.17,199.08,11589023
RTSI,D,20000928,198.94,198.94,196.98,197.40,12059121
RTSI,D,20000927,193.26,199.89,193.26,199.88,19566657
RTSI,D,20000926,194.67,194.98,192.82,192.99,18147371
RTSI,D,20000925,189.69,194.18,189.09,194.18,29550497
RTSI,D,20000922,187.60,188.36,179.98,179.98,29294019
RTSI,D,20000921,194.56,195.12,191.37,194.37,18873540
RTSI,D,20000920,200.32,200.32,193.19,193.19,21535191
RTSI,D,20000919,192.27,200.19,192.27,200.19,25246841
RTSI,D,20000918,204.01,204.01,198.61,198.61,23858733
RTSI,D,20000915,212.20,213.43,210.54,210.54,16206210
RTSI,D,20000914,210.47,215.59,207.94,215.59,35080110
RTSI,D,20000913,218.43,218.47,213.07,213.07,18355703
RTSI,D,20000912,222.30,222.30,218.94,220.71,21817687
RTSI,D,20000911,222.50,222.50,216.18,220.44,23062980
RTSI,D,20000908,230.92,230.92,226.84,227.62,17931496
RTSI,D,20000907,236.31,236.42,232.97,232.97,18289288
RTSI,D,20000906,237.56,239.20,237.56,237.85,12222740
RTSI,D,20000905,238.71,240.44,237.77,237.77,24131237
RTSI,D,20000904,237.08,237.08,233.25,236.74,15844999
RTSI,D,20000901,240.60,240.60,237.13,237.15,21053449
RTSI,D,20000831,240.88,241.57,239.26,239.99,25379059
RTSI,D,20000830,244.03,244.55,240.01,240.01,27184801
RTSI,D,20000829,241.90,245.99,241.90,245.49,38972253
RTSI,D,20000828,239.21,240.46,239.03,239.33,16028319
RTSI,D,20000825,240.71,242.86,240.37,240.66,33159350
RTSI,D,20000824,230.61,238.06,230.61,238.06,43808781
RTSI,D,20000823,228.84,229.28,227.62,227.97,23696023
RTSI,D,20000822,223.32,227.69,223.32,227.69,20591208
RTSI,D,20000821,222.21,222.59,221.36,222.59,8999007
RTSI,D,20000818,227.12,227.12,223.81,223.81,11888919
RTSI,D,20000817,227.30,227.30,224.15,224.57,15828464
RTSI,D,20000816,231.63,231.63,228.47,228.47,21240600
RTSI,D,20000815,229.74,232.05,227.58,232.05,41853694
RTSI,D,20000814,224.95,229.09,224.95,228.89,32459343
RTSI,D,20000811,218.91,223.64,218.91,222.89,38791986
RTSI,D,20000810,216.00,217.32,214.99,216.26,20019318
RTSI,D,20000809,211.23,217.38,211.23,217.38,33788589
RTSI,D,20000808,209.88,212.99,207.92,212.99,22008847
RTSI,D,20000807,215.52,215.52,211.68,211.89,23115480
RTSI,D,20000804,206.30,210.64,206.30,210.64,25430526
RTSI,D,20000803,207.63,207.63,202.81,202.99,27425708
RTSI,D,20000802,202.04,205.00,201.59,202.69,23489834
RTSI,D,20000801,198.85,200.37,198.85,200.30,34688258
RTSI,D,20000731,191.04,194.09,191.04,194.09,19884934
RTSI,D,20000728,188.72,191.30,188.72,191.30,19346620
RTSI,D,20000727,185.79,187.63,184.80,187.63,21640766
RTSI,D,20000726,188.40,188.40,185.99,187.47,17928177
RTSI,D,20000725,188.59,188.59,187.82,188.26,6171001
RTSI,D,20000724,188.49,189.63,188.20,189.63,10326367
RTSI,D,20000721,190.18,191.61,189.52,189.52,18349284
RTSI,D,20000720,187.40,189.79,187.40,189.34,14955740
RTSI,D,20000719,189.10,189.64,187.48,187.63,14789343
RTSI,D,20000718,188.66,189.39,187.67,187.67,11650908
RTSI,D,20000717,189.49,192.31,189.28,189.28,14460349
RTSI,D,20000714,184.82,188.57,184.17,188.32,21451196
RTSI,D,20000713,189.02,189.02,186.48,187.70,31819766
RTSI,D,20000712,183.10,185.52,180.84,185.52,18278208
RTSI,D,20000711,183.12,183.12,177.75,180.48,24279556
RTSI,D,20000710,185.18,187.76,185.06,185.06,20809619
RTSI,D,20000707,185.34,186.49,184.96,184.96,27830868
RTSI,D,20000706,176.19,182.66,176.19,182.66,26322655
RTSI,D,20000705,179.52,179.52,175.98,175.98,13122676
RTSI,D,20000704,179.74,181.74,178.66,178.66,22293158
RTSI,D,20000703,172.89,176.38,171.65,176.38,18302973
RTSI,D,20000630,166.28,171.51,166.28,171.40,25803189
RTSI,D,20000629,168.82,168.82,162.69,163.02,23035346
RTSI,D,20000628,168.50,173.37,168.50,170.17,23934262
RTSI,D,20000627,179.79,179.79,172.68,172.68,21132474
RTSI,D,20000626,181.28,181.28,179.53,180.08,8434320
RTSI,D,20000623,178.78,182.89,178.78,182.86,13043112
RTSI,D,20000622,179.09,180.90,178.11,180.90,14290502
RTSI,D,20000621,179.88,179.88,177.05,179.30,26019433
RTSI,D,20000620,192.20,192.20,184.13,184.13,15834767
RTSI,D,20000619,193.45,196.18,190.58,190.58,10100397
RTSI,D,20000616,193.82,196.52,193.82,194.63,12659671
RTSI,D,20000615,192.43,194.87,192.43,193.17,10232918
RTSI,D,20000614,190.90,192.11,188.25,191.25,17061030
RTSI,D,20000613,197.89,197.95,195.31,195.31,10645076
RTSI,D,20000609,199.61,201.08,197.71,200.21,18151764
RTSI,D,20000608,198.81,200.78,198.63,199.64,27581487
RTSI,D,20000607,191.23,193.92,188.15,193.92,26567624
RTSI,D,20000606,199.11,201.97,194.80,194.80,21752648
RTSI,D,20000605,208.32,208.32,200.95,200.95,27871096
RTSI,D,20000602,194.62,202.25,193.59,202.25,31635502
RTSI,D,20000601,192.41,194.96,192.41,194.75,21404674
RTSI,D,20000531,191.63,191.63,188.95,190.21,25199053
RTSI,D,20000530,184.21,189.20,184.21,188.58,13932976
RTSI,D,20000529,188.82,190.41,183.70,184.11,14979845
RTSI,D,20000526,177.14,187.65,177.14,185.53,22125617
RTSI,D,20000525,174.60,178.27,174.60,177.59,22548021
RTSI,D,20000524,159.56,167.05,156.56,167.05,30854950
RTSI,D,20000523,181.74,182.39,171.27,171.82,23565319
RTSI,D,20000522,185.22,187.97,184.78,184.78,21528337
RTSI,D,20000519,201.55,201.55,188.25,190.50,30073251
RTSI,D,20000518,203.38,207.21,203.38,204.62,27143274
RTSI,D,20000517,217.85,217.85,209.80,209.80,28253463
RTSI,D,20000516,216.62,220.96,216.62,220.01,27864659
RTSI,D,20000515,216.63,216.90,213.82,215.27,21818245
RTSI,D,20000512,221.68,221.68,218.02,219.52,16699180
RTSI,D,20000511,222.22,223.31,221.07,222.93,20932825
RTSI,D,20000510,230.29,230.43,227.15,227.15,22573406
RTSI,D,20000506,227.60,229.35,227.60,228.97,4527160
RTSI,D,20000505,226.45,227.48,225.22,225.38,15186368
RTSI,D,20000504,225.75,226.69,225.38,225.38,13059853
RTSI,D,20000503,228.73,228.92,227.46,227.46,10537276
RTSI,D,20000428,225.12,226.87,223.82,226.87,26672279
RTSI,D,20000427,223.70,224.78,218.00,218.00,32332336
RTSI,D,20000426,218.34,222.58,218.34,221.17,30589048
RTSI,D,20000425,211.16,213.05,211.16,213.05,19777228
RTSI,D,20000424,210.01,210.01,206.19,206.19,9448453
RTSI,D,20000421,212.60,213.29,211.85,213.29,20580766
RTSI,D,20000420,205.30,208.73,205.30,208.73,17035015
RTSI,D,20000419,209.09,209.09,203.62,204.63,23408976
RTSI,D,20000418,210.14,210.14,202.25,202.95,23565288
RTSI,D,20000417,204.75,205.99,203.38,203.38,30203431
RTSI,D,20000414,221.88,226.47,220.67,220.67,24527312
RTSI,D,20000413,222.21,223.22,221.96,222.04,17970575
RTSI,D,20000412,224.13,225.51,224.07,224.92,17174854
RTSI,D,20000411,223.52,225.30,222.32,222.32,34430450
RTSI,D,20000410,222.01,229.14,222.01,229.14,29829114
RTSI,D,20000407,219.15,221.26,218.31,221.26,27619050
RTSI,D,20000406,218.97,222.50,218.88,222.43,23578181
RTSI,D,20000405,223.10,223.10,212.94,214.59,41351238
RTSI,D,20000404,225.62,229.36,225.62,228.17,19596968
RTSI,D,20000403,232.48,232.48,225.93,226.22,25610254
RTSI,D,20000331,220.94,231.88,220.94,231.88,33286084
RTSI,D,20000330,230.36,230.36,223.27,223.92,30577366
RTSI,D,20000329,227.70,232.45,227.70,232.45,31009416
RTSI,D,20000328,233.21,235.99,229.88,229.88,34617344
RTSI,D,20000327,246.05,255.89,239.86,239.86,54192203
RTSI,D,20000324,239.50,243.92,238.23,243.92,67882852
RTSI,D,20000323,232.38,237.24,231.65,231.65,63908108
RTSI,D,20000322,215.42,222.55,215.42,222.40,38145568
RTSI,D,20000321,212.82,214.16,212.57,212.57,28691952
RTSI,D,20000320,217.72,218.02,215.25,215.85,14373908
RTSI,D,20000317,226.23,226.23,218.88,218.88,26983667
RTSI,D,20000316,223.96,223.96,221.08,222.48,21291019
RTSI,D,20000315,221.74,223.41,218.64,222.40,26410279
RTSI,D,20000314,218.51,223.07,218.51,223.07,36083714
RTSI,D,20000313,219.38,223.36,209.67,209.67,38024367
RTSI,D,20000310,214.21,224.82,213.65,224.82,53819988
RTSI,D,20000309,208.07,213.70,208.07,211.25,64486399
RTSI,D,20000307,187.95,197.33,187.95,197.33,31912725
RTSI,D,20000306,191.97,193.63,190.87,190.87,24853489
RTSI,D,20000303,184.81,189.93,184.81,189.93,22288198
RTSI,D,20000302,183.15,184.96,180.28,184.80,23529442
RTSI,D,20000301,175.35,180.47,175.35,180.47,29675200
RTSI,D,20000229,167.58,170.93,167.08,170.93,22882215
RTSI,D,20000228,172.13,172.24,164.32,164.32,15968469
RTSI,D,20000225,179.69,179.69,174.06,174.21,21344152
RTSI,D,20000224,182.40,185.52,182.40,182.88,23931260
RTSI,D,20000223,179.02,182.23,179.02,181.13,20914518
RTSI,D,20000222,178.16,179.18,178.16,178.37,16326786
RTSI,D,20000221,175.17,177.08,175.17,176.63,13440678
RTSI,D,20000218,180.59,181.59,179.82,179.82,9514458
RTSI,D,20000217,179.38,182.26,178.31,182.26,19466077
RTSI,D,20000216,180.49,182.05,180.22,180.26,18565150
RTSI,D,20000215,184.55,184.55,179.18,179.18,19876200
RTSI,D,20000214,194.14,194.14,187.29,187.29,24443096
RTSI,D,20000211,190.64,190.64,187.13,187.61,18336899
RTSI,D,20000210,191.09,191.54,188.92,189.33,20216577
RTSI,D,20000209,194.08,196.64,193.24,193.24,32243275
RTSI,D,20000208,178.93,186.25,178.93,186.25,26926738
RTSI,D,20000207,180.93,180.93,178.13,178.13,15860297
RTSI,D,20000204,175.68,178.77,175.68,178.39,22347185
RTSI,D,20000203,169.69,174.87,169.69,173.23,25866176
RTSI,D,20000202,171.74,173.71,168.92,168.92,23270756
RTSI,D,20000201,174.03,176.98,171.29,171.29,23217184
RTSI,D,20000131,176.53,176.72,172.31,172.31,23916105
RTSI,D,20000128,189.25,189.25,181.84,181.84,25068241
RTSI,D,20000127,185.20,188.47,185.14,188.47,16068163
RTSI,D,20000126,179.60,182.51,179.16,182.30,17710491
RTSI,D,20000125,188.16,188.16,181.68,183.76,23900263
RTSI,D,20000124,199.12,199.12,194.51,194.51,18751181
RTSI,D,20000121,197.03,202.94,197.03,202.14,32378445
RTSI,D,20000120,187.18,192.16,187.18,192.16,26103130
RTSI,D,20000119,188.90,188.90,183.47,183.63,32451319
RTSI,D,20000118,194.52,199.76,194.52,194.58,23622149
RTSI,D,20000117,203.17,203.17,197.91,197.91,20910429
RTSI,D,20000114,200.32,204.62,199.81,202.71,38015395
RTSI,D,20000113,187.82,195.87,187.82,195.86,33544476
RTSI,D,20000112,176.73,189.20,175.80,189.20,37371804
RTSI,D,20000111,186.78,186.78,180.46,182.33,26176648
RTSI,D,20000110,194.87,194.87,187.88,192.25,38838536
RTSI,D,20000106,180.28,186.75,180.28,185.52,27786756
RTSI,D,20000105,168.56,179.52,167.03,179.01,19729358
RTSI,D,19991231,150.25,175.26,150.25,175.26,3861775
RTSI,D,19991230,145.78,150.01,145.78,150.01,5483684
RTSI,D,19991229,151.23,151.69,147.28,147.28,6358546
RTSI,D,19991228,156.76,156.76,151.73,151.73,6171606
RTSI,D,19991227,153.11,156.61,152.35,156.61,13997081
RTSI,D,19991224,146.27,150.78,146.27,150.71,9565420
RTSI,D,19991223,143.20,147.29,143.20,147.29,12613807
RTSI,D,19991222,152.25,152.52,146.06,146.06,33718398
RTSI,D,19991221,135.66,146.43,135.66,142.67,30922548
RTSI,D,19991220,127.76,132.26,127.76,132.17,24333045
RTSI,D,19991217,119.22,120.98,119.22,120.21,11192385
RTSI,D,19991216,122.05,122.05,118.41,118.46,18519239
RTSI,D,19991215,114.16,118.03,114.16,118.03,21938272
RTSI,D,19991214,105.98,109.03,105.98,109.03,5289683
RTSI,D,19991210,107.17,108.14,106.91,107.57,9868594
RTSI,D,19991209,110.94,110.94,109.33,110.36,5834640
RTSI,D,19991208,110.04,110.45,107.69,110.45,13809040
RTSI,D,19991207,117.30,117.30,112.92,113.14,15174502
RTSI,D,19991206,118.76,118.84,117.86,118.15,8070575
RTSI,D,19991203,116.30,118.17,116.30,118.17,13968719
RTSI,D,19991202,114.57,115.55,114.41,114.75,10145215
RTSI,D,19991201,112.62,113.41,112.05,113.41,8474780
RTSI,D,19991130,114.72,114.72,112.36,112.36,17623852
RTSI,D,19991129,118.06,118.79,116.64,116.64,5971936
RTSI,D,19991126,121.70,121.70,119.74,119.75,16981692
RTSI,D,19991125,119.70,120.06,117.79,120.06,18498786
RTSI,D,19991124,122.76,122.76,119.50,119.50,12036347
RTSI,D,19991123,123.31,124.99,123.31,124.91,15765289
RTSI,D,19991122,121.33,121.74,120.77,120.92,9980585
RTSI,D,19991119,115.64,118.76,115.64,118.26,15473473
RTSI,D,19991118,115.02,115.02,113.44,113.90,10735783
RTSI,D,19991117,116.39,117.71,116.08,116.08,19570078
RTSI,D,19991116,113.55,115.32,113.26,115.32,9585442
RTSI,D,19991115,112.92,114.70,112.80,112.87,10807696
RTSI,D,19991112,111.68,112.45,110.82,111.56,10379167
RTSI,D,19991111,115.38,115.86,112.51,113.03,25113935
RTSI,D,19991110,108.45,111.07,108.45,110.98,22712151
RTSI,D,19991109,102.16,106.22,102.16,106.01,15964863
RTSI,D,19991105,98.15,99.83,97.76,99.83,9183394
RTSI,D,19991104,95.33,96.48,94.93,96.48,7932860
RTSI,D,19991103,96.94,96.94,95.50,95.50,4518586
RTSI,D,19991102,97.23,97.82,97.11,97.82,3711695
RTSI,D,19991101,97.82,97.89,97.25,97.25,1556364
RTSI,D,19991029,97.86,98.11,97.59,97.80,3143336
RTSI,D,19991028,97.09,97.63,96.77,97.63,3107123
RTSI,D,19991027,96.35,97.08,96.17,97.02,5200329
RTSI,D,19991026,97.24,98.42,97.24,97.93,4039615
RTSI,D,19991025,99.68,99.68,97.04,97.11,5634270
RTSI,D,19991022,96.83,98.20,96.83,98.20,4047433
RTSI,D,19991021,98.96,98.96,95.85,95.85,6655938
RTSI,D,19991020,96.11,98.39,96.11,98.39,6082255
RTSI,D,19991019,95.85,96.46,94.71,96.46,7600610
RTSI,D,19991018,94.47,94.76,92.97,94.19,7397195
RTSI,D,19991015,99.22,99.22,94.99,95.10,12576119
RTSI,D,19991014,97.14,100.54,97.14,100.31,12540258
RTSI,D,19991013,94.17,96.09,94.17,96.03,10377380
RTSI,D,19991012,99.65,99.65,96.25,96.25,11237065
RTSI,D,19991011,94.58,97.19,94.58,97.19,13167327
RTSI,D,19991008,91.16,93.84,91.16,93.31,10482778
RTSI,D,19991007,88.24,89.34,87.85,89.34,5914376
RTSI,D,19991006,88.75,88.75,88.16,88.16,4467162
RTSI,D,19991005,87.66,88.42,87.23,88.42,8065844
RTSI,D,19991004,84.78,86.65,84.78,86.65,4300278
RTSI,D,19991001,83.59,85.10,83.59,84.50,5154137
RTSI,D,19990930,84.51,84.51,81.71,83.12,3919970
RTSI,D,19990929,85.56,86.07,85.15,85.15,6224640
RTSI,D,19990928,88.47,88.47,86.51,86.51,10212386
RTSI,D,19990927,84.22,87.67,84.22,87.67,7436760
RTSI,D,19990924,83.14,84.42,83.14,84.20,4955279
RTSI,D,19990923,81.33,84.94,81.33,84.94,8652132
RTSI,D,19990922,74.10,80.14,74.10,80.14,7252641
RTSI,D,19990921,79.23,79.23,76.15,76.15,6323491
RTSI,D,19990920,85.70,85.70,80.54,80.54,4622618
RTSI,D,19990917,82.43,84.58,81.73,84.58,9473705
RTSI,D,19990916,90.08,91.24,87.53,87.53,5848339
RTSI,D,19990915,94.68,95.22,90.37,92.77,13370703
RTSI,D,19990914,98.70,98.94,95.41,95.41,8110863
RTSI,D,19990913,103.64,103.64,97.13,97.13,7326529
RTSI,D,19990910,104.39,104.83,103.08,103.84,20265862
RTSI,D,19990909,98.84,101.17,98.44,101.17,11511701
RTSI,D,19990908,104.01,104.01,101.62,101.65,6751967
RTSI,D,19990907,105.38,105.62,104.69,104.69,4252401
RTSI,D,19990906,104.16,104.91,104.15,104.91,2758268
RTSI,D,19990903,101.80,104.13,101.80,104.13,6420496
RTSI,D,19990902,104.72,104.84,101.60,101.60,9525680
RTSI,D,19990901,102.57,103.73,102.57,102.95,7214147
RTSI,D,19990831,101.78,102.50,100.82,102.50,7486240
RTSI,D,19990830,106.24,106.61,103.48,103.80,3970592
RTSI,D,19990827,108.34,109.31,107.73,107.73,6011644
RTSI,D,19990826,113.91,113.91,110.68,111.12,8883411
RTSI,D,19990825,115.86,116.30,115.44,115.44,6912992
RTSI,D,19990824,117.77,117.77,115.38,115.75,10188118
RTSI,D,19990823,113.11,116.85,113.11,116.85,11629290
RTSI,D,19990820,106.54,109.09,106.53,109.09,5083931
RTSI,D,19990819,105.64,106.66,105.64,105.83,8421014
RTSI,D,19990818,104.51,105.54,104.34,104.87,5064834
RTSI,D,19990817,104.56,104.59,103.69,104.59,2873058
RTSI,D,19990816,103.04,104.31,102.67,103.96,3543203
RTSI,D,19990813,103.30,103.30,101.35,103.11,6242997
RTSI,D,19990812,105.33,105.80,104.54,104.87,5086033
RTSI,D,19990811,101.22,102.78,101.22,102.78,5657071
RTSI,D,19990810,106.15,106.15,101.96,102.42,12893957
RTSI,D,19990809,91.59,101.72,91.59,101.72,17053735
RTSI,D,19990806,103.75,106.08,103.15,103.15,16230048
RTSI,D,19990805,105.33,105.33,98.58,101.34,11549713
RTSI,D,19990804,110.93,110.93,104.95,105.46,10863070
RTSI,D,19990803,116.07,116.07,113.35,114.47,9886700
RTSI,D,19990802,117.88,118.50,115.58,115.77,8956998
RTSI,D,19990730,114.53,117.02,114.02,116.49,11023078
RTSI,D,19990729,123.10,123.10,114.54,114.54,11826715
RTSI,D,19990728,124.94,124.94,123.32,123.66,8569325
RTSI,D,19990727,125.93,126.00,124.98,125.18,8937266
RTSI,D,19990726,127.66,129.52,126.64,126.64,11609043
RTSI,D,19990723,126.87,127.95,126.69,127.34,9165785
RTSI,D,19990722,129.64,132.11,128.58,128.85,12753869
RTSI,D,19990721,126.64,127.43,126.23,127.13,9023894
RTSI,D,19990720,132.13,132.16,130.67,130.67,11996148
RTSI,D,19990719,135.80,135.80,133.65,133.65,10989734
RTSI,D,19990716,137.98,138.77,137.62,137.83,9837577
RTSI,D,19990715,138.89,139.13,138.08,139.13,13849769
RTSI,D,19990714,138.04,141.31,137.56,141.31,15378811
RTSI,D,19990713,141.38,141.38,137.26,137.26,20129921
RTSI,D,19990712,145.37,145.37,141.92,141.92,13024172
RTSI,D,19990709,145.40,145.40,144.00,144.00,13932182
RTSI,D,19990708,147.26,148.14,146.19,147.37,25364371
RTSI,D,19990707,146.70,146.70,142.49,144.27,20212528
RTSI,D,19990706,142.76,147.31,142.76,146.61,23915625
RTSI,D,19990705,135.46,139.58,135.46,139.03,17668037
RTSI,D,19990702,133.69,133.69,132.28,133.67,27252959
RTSI,D,19990701,129.66,131.48,129.54,131.48,23457519
RTSI,D,19990630,125.45,126.74,125.35,125.65,10385872
RTSI,D,19990629,123.50,124.88,123.50,123.90,11463625
RTSI,D,19990628,124.54,124.56,122.73,122.80,8081787
RTSI,D,19990625,125.78,125.78,122.40,123.06,12254720
RTSI,D,19990624,126.18,127.65,125.98,126.12,10432984
RTSI,D,19990623,128.37,128.92,125.50,125.50,10851278
RTSI,D,19990622,129.67,132.80,128.73,129.83,23857273
RTSI,D,19990621,124.07,129.28,123.79,129.28,20086666
RTSI,D,19990618,116.97,121.13,116.58,121.13,12513166
RTSI,D,19990617,119.83,119.83,117.41,117.57,15168559
RTSI,D,19990616,112.85,117.72,112.85,117.72,15638767
RTSI,D,19990615,116.05,116.05,112.68,112.77,13361604
RTSI,D,19990611,111.07,114.37,111.07,113.86,19733223
RTSI,D,19990610,111.31,112.21,109.79,110.66,19983596
RTSI,D,19990609,105.88,108.10,105.88,107.47,10541014
RTSI,D,19990608,104.40,107.03,104.04,106.40,13476660
RTSI,D,19990607,100.60,103.53,100.60,102.72,11284134
RTSI,D,19990604,100.84,100.84,99.64,100.27,7591415
RTSI,D,19990603,93.83,99.70,93.83,99.70,11345478
RTSI,D,19990602,96.45,96.45,93.91,94.18,9345903
RTSI,D,19990601,98.26,98.26,96.76,96.76,5204326
RTSI,D,19990531,96.25,97.64,96.25,97.64,5554255
RTSI,D,19990528,98.64,99.10,97.83,99.10,8156146
RTSI,D,19990527,102.74,103.01,100.32,100.32,10991146
RTSI,D,19990526,96.98,99.90,96.98,99.90,9378969
RTSI,D,19990525,98.85,99.24,97.14,98.62,10038738
RTSI,D,19990524,100.76,101.62,100.76,101.60,9475546
RTSI,D,19990521,96.59,98.40,96.59,98.16,6759361
RTSI,D,19990520,95.57,98.49,94.69,98.49,8647531
RTSI,D,19990519,99.44,100.59,98.23,98.23,16754380
RTSI,D,19990518,94.90,99.15,94.90,99.15,13664069
RTSI,D,19990517,91.24,94.22,91.24,92.13,13641876
RTSI,D,19990514,84.81,84.81,82.58,82.58,7447761
RTSI,D,19990513,78.91,83.58,77.70,83.58,7138979
RTSI,D,19990512,89.23,89.23,80.12,81.39,17181735
RTSI,D,19990511,99.77,99.77,96.26,97.11,5789336
RTSI,D,19990507,103.91,104.37,100.84,100.97,15942831
RTSI,D,19990506,102.67,104.68,101.98,104.67,13950045
RTSI,D,19990505,104.54,104.65,100.11,102.69,16355594
RTSI,D,19990430,88.72,92.25,88.72,91.83,19002265
RTSI,D,19990429,83.28,87.16,83.28,87.16,15941119
RTSI,D,19990428,82.82,82.82,80.95,81.47,7086362
RTSI,D,19990427,84.71,85.32,83.72,83.72,8494770
RTSI,D,19990426,82.84,83.92,82.84,83.92,3638240
RTSI,D,19990423,83.36,83.36,82.23,82.83,8312397
RTSI,D,19990422,78.27,80.82,78.27,80.33,7681678
RTSI,D,19990421,75.22,77.45,75.22,76.91,6893037
RTSI,D,19990420,79.75,79.75,76.51,76.58,7590505
RTSI,D,19990419,82.07,82.43,80.48,81.10,9538189
RTSI,D,19990416,77.21,79.59,77.21,79.59,12264812
RTSI,D,19990415,75.47,76.97,75.47,75.68,8063593
RTSI,D,19990414,70.03,73.57,70.03,73.57,7905817
RTSI,D,19990413,70.11,70.98,69.15,69.15,4757178
RTSI,D,19990412,66.38,69.05,66.38,68.59,4982302
RTSI,D,19990409,69.87,69.87,66.63,66.88,7150739
RTSI,D,19990408,72.37,72.37,70.56,70.90,4855003
RTSI,D,19990407,75.68,75.68,71.90,72.98,4985334
RTSI,D,19990406,78.72,78.72,75.51,75.51,5828919
RTSI,D,19990405,79.37,79.61,79.23,79.24,998320
RTSI,D,19990402,78.51,79.31,78.03,79.31,2274084
RTSI,D,19990401,79.98,79.98,78.70,78.70,2836104
RTSI,D,19990331,79.98,80.36,79.54,80.36,4187670
RTSI,D,19990330,81.18,81.78,80.82,81.18,5919507
RTSI,D,19990329,80.03,80.03,78.82,79.85,4256360
RTSI,D,19990326,83.71,83.71,79.94,79.94,11337642
RTSI,D,19990325,78.27,80.92,78.12,80.65,10523835
RTSI,D,19990324,74.86,76.82,74.86,76.82,12820045
RTSI,D,19990323,79.56,80.96,79.40,80.96,9918587
RTSI,D,19990322,84.54,84.54,81.81,81.98,9328198
RTSI,D,19990319,85.48,85.70,84.54,85.70,9152194
RTSI,D,19990318,90.65,90.65,84.53,84.53,14217368
RTSI,D,19990317,87.00,91.11,87.00,90.02,15791557
RTSI,D,19990316,84.16,86.63,84.16,86.63,9740289
RTSI,D,19990315,82.45,83.84,82.31,83.84,6065762
RTSI,D,19990312,84.10,84.10,81.66,82.98,13854702
RTSI,D,19990311,81.08,82.30,81.08,82.24,15102169
RTSI,D,19990310,74.06,76.52,73.77,76.52,6962720
RTSI,D,19990309,72.85,73.92,72.85,73.71,3995241
RTSI,D,19990305,72.50,72.64,71.83,72.61,3394115
RTSI,D,19990304,72.59,72.89,70.93,70.93,3650123
RTSI,D,19990303,75.05,75.05,73.10,73.33,3943304
RTSI,D,19990302,75.08,76.07,75.08,76.07,8005997
RTSI,D,19990301,72.04,73.69,71.76,73.50,4604170
RTSI,D,19990226,70.80,70.80,68.89,70.03,4657677
RTSI,D,19990225,76.43,76.63,71.36,71.36,7463232
RTSI,D,19990224,72.98,75.50,72.98,75.50,5544940
RTSI,D,19990223,75.97,75.97,73.93,73.93,4910350
RTSI,D,19990222,74.61,76.99,74.53,75.40,12078321
RTSI,D,19990219,67.97,70.88,67.97,70.22,11254881
RTSI,D,19990218,65.66,66.83,65.66,66.52,4229311
RTSI,D,19990217,65.21,66.90,65.21,65.79,4546784
RTSI,D,19990216,64.36,65.76,64.33,65.60,4131616
RTSI,D,19990215,64.43,64.55,63.76,64.01,1598343
RTSI,D,19990212,65.18,65.18,63.95,65.16,5148961
RTSI,D,19990211,66.78,67.53,65.47,67.53,9777277
RTSI,D,19990210,60.95,63.30,60.95,62.98,12681308
RTSI,D,19990209,58.01,58.94,58.01,58.94,6199111
RTSI,D,19990208,56.04,56.60,56.04,56.60,1193833
RTSI,D,19990205,55.37,55.69,55.37,55.69,919506
RTSI,D,19990204,55.45,56.03,55.38,55.96,1529617
RTSI,D,19990203,55.12,55.47,55.12,55.30,1315575
RTSI,D,19990202,55.22,55.22,55.04,55.14,1278185
RTSI,D,19990201,55.29,55.29,55.07,55.09,1829208
RTSI,D,19990129,55.13,55.21,55.04,55.12,889557
RTSI,D,19990128,54.75,54.75,54.18,54.49,1794042
RTSI,D,19990127,55.42,55.42,55.02,55.02,1060795
RTSI,D,19990126,55.57,55.61,55.51,55.55,474525
RTSI,D,19990125,55.68,55.89,55.31,55.60,567769
RTSI,D,19990122,57.57,57.57,55.68,55.68,1235130
RTSI,D,19990121,57.32,58.43,57.32,57.59,3657917
RTSI,D,19990120,56.21,56.99,56.21,56.99,1755719
RTSI,D,19990119,55.79,56.10,55.44,56.10,1405759
RTSI,D,19990118,55.88,55.88,55.48,55.71,694858
RTSI,D,19990115,55.88,55.93,54.99,55.40,2673390
RTSI,D,19990114,57.16,57.16,56.56,56.94,1811877
RTSI,D,19990113,60.10,60.11,55.64,55.64,1932135
RTSI,D,19990112,60.72,60.72,60.06,60.17,1815139
RTSI,D,19990111,62.36,62.39,61.35,61.35,2106341
RTSI,D,19990110,62.29,62.93,62.08,62.93,931810
RTSI,D,19990106,60.19,61.34,59.97,61.27,1271346
RTSI,D,19990105,58.93,60.14,58.93,59.70,1261046
RTSI,D,19981231,59.00,59.00,58.93,58.93,250500
RTSI,D,19981230,59.82,59.82,59.16,59.39,1040268
RTSI,D,19981229,60.09,60.09,59.66,59.68,1188709
RTSI,D,19981228,59.94,60.11,59.49,59.95,436021
RTSI,D,19981225,59.66,59.94,59.66,59.94,726774
RTSI,D,19981224,60.50,60.50,59.82,60.11,735938
RTSI,D,19981223,60.16,60.44,59.90,60.44,1038170
RTSI,D,19981222,60.12,60.66,59.70,60.16,1969382
RTSI,D,19981221,59.21,60.30,59.21,60.25,1524135
RTSI,D,19981218,59.62,59.62,58.66,59.24,2232026
RTSI,D,19981217,61.62,61.62,60.42,60.42,2889800
RTSI,D,19981216,59.68,60.95,59.68,60.95,3352635
RTSI,D,19981215,58.96,59.35,58.74,58.79,1446688
RTSI,D,19981211,60.41,60.41,58.48,58.67,1910136
RTSI,D,19981210,60.12,61.90,60.12,60.94,3731748
RTSI,D,19981209,59.07,59.32,58.60,58.71,2668131
RTSI,D,19981208,61.24,61.24,60.44,60.44,2212305
RTSI,D,19981207,64.00,64.16,62.85,63.32,779551
RTSI,D,19981204,62.89,64.00,62.32,64.00,2811457
RTSI,D,19981203,64.57,65.38,62.88,65.38,5859190
RTSI,D,19981202,67.88,68.13,67.73,68.07,1930177
RTSI,D,19981201,69.90,69.90,67.38,67.74,3566376
RTSI,D,19981130,72.34,72.34,71.46,71.46,1955015
RTSI,D,19981127,72.17,72.20,71.57,71.57,1200232
RTSI,D,19981126,69.23,72.00,69.23,72.00,3152631
RTSI,D,19981125,68.23,70.01,68.23,69.15,4255342
RTSI,D,19981124,72.81,73.80,70.66,70.85,8347836
RTSI,D,19981123,68.85,71.13,68.64,70.13,8585475
RTSI,D,19981120,60.60,63.36,60.49,63.36,4596603
RTSI,D,19981119,60.19,60.19,60.03,60.04,986260
RTSI,D,19981118,60.38,60.38,59.48,59.76,1223182
RTSI,D,19981117,59.88,60.02,59.85,60.02,1060515
RTSI,D,19981116,59.35,59.55,58.84,59.55,1244888
RTSI,D,19981113,60.00,60.00,59.32,59.32,2580326
RTSI,D,19981112,61.04,61.89,60.53,60.53,2106446
RTSI,D,19981111,60.91,60.91,60.57,60.76,1626775
RTSI,D,19981110,61.21,61.21,60.23,60.67,1411730
RTSI,D,19981106,60.94,61.13,60.35,61.13,2345093
RTSI,D,19981105,63.03,63.18,60.38,60.38,3904718
RTSI,D,19981104,60.10,62.08,60.10,61.07,3957903
RTSI,D,19981103,58.59,59.36,58.59,59.36,4085789
RTSI,D,19981102,57.30,58.57,57.30,58.38,2657637
RTSI,D,19981030,56.70,57.54,56.45,57.54,2506290
RTSI,D,19981029,53.70,56.54,53.70,55.39,2138135
RTSI,D,19981028,54.59,54.59,53.13,53.54,1965633
RTSI,D,19981027,56.75,57.32,56.57,56.89,2831332
RTSI,D,19981026,59.68,60.69,59.54,59.54,822685
RTSI,D,19981023,59.50,60.42,59.18,60.42,1827293
RTSI,D,19981022,61.94,62.56,60.80,60.96,2399931
RTSI,D,19981021,57.78,61.94,57.78,61.94,3738455
RTSI,D,19981020,55.45,56.68,55.21,56.68,1070776
RTSI,D,19981019,56.15,56.76,55.48,55.91,1442430
RTSI,D,19981016,64.57,64.57,55.32,55.32,7444760
RTSI,D,19981015,58.97,60.25,58.25,58.73,6286743
RTSI,D,19981014,48.10,51.89,48.10,51.89,3040891
RTSI,D,19981013,46.28,47.85,46.28,47.67,1467123
RTSI,D,19981012,43.19,44.98,43.19,44.75,639738
RTSI,D,19981009,41.34,42.69,41.34,42.55,795033
RTSI,D,19981008,42.78,43.05,41.35,41.35,877077
RTSI,D,19981007,41.72,43.48,41.72,42.94,1407363
RTSI,D,19981006,38.53,41.05,38.33,41.05,613701
RTSI,D,19981005,38.81,38.81,37.91,38.53,376400
RTSI,D,19981002,41.20,41.20,37.74,38.81,690300
RTSI,D,19981001,43.81,43.81,41.13,41.18,655218
RTSI,D,19980930,45.82,45.82,43.81,43.81,336055
RTSI,D,19980929,46.24,46.44,45.86,45.86,318565
RTSI,D,19980928,47.08,47.65,46.24,46.24,298273
RTSI,D,19980925,48.31,48.31,47.08,47.08,182737
RTSI,D,19980924,48.80,48.80,48.31,48.31,1152476
RTSI,D,19980923,50.08,50.21,47.65,47.65,995262
RTSI,D,19980922,49.16,49.65,48.13,49.65,1111327
RTSI,D,19980921,50.51,50.51,47.81,47.81,703095
RTSI,D,19980918,52.80,52.80,50.12,50.12,1137781
RTSI,D,19980917,58.86,58.86,51.70,52.31,550170
RTSI,D,19980916,62.83,62.83,58.86,58.86,1327650
RTSI,D,19980915,64.21,64.21,62.03,62.03,764950
RTSI,D,19980914,62.31,64.71,62.31,63.88,1158500
RTSI,D,19980911,61.14,63.32,61.14,62.31,2235965
RTSI,D,19980910,61.85,67.11,61.85,64.60,2835774
RTSI,D,19980909,62.56,62.68,61.61,61.63,618443
RTSI,D,19980908,62.85,63.31,62.12,62.61,1173641
RTSI,D,19980907,65.96,66.28,63.28,63.28,2264091
RTSI,D,19980904,60.79,63.13,59.99,63.13,2943751
RTSI,D,19980903,64.09,64.09,61.43,61.43,1174221
RTSI,D,19980902,66.63,66.64,65.29,65.63,2232260
RTSI,D,19980901,63.01,66.75,62.93,65.66,1441393
RTSI,D,19980831,66.31,66.31,64.26,65.61,1577380
RTSI,D,19980828,62.87,68.96,61.15,66.77,2239758
RTSI,D,19980827,72.78,73.68,63.20,63.20,5371992
RTSI,D,19980826,82.87,82.87,76.26,76.26,5202175
RTSI,D,19980825,87.39,89.57,87.39,88.50,8361553
RTSI,D,19980824,80.83,86.69,80.83,86.40,4512675
RTSI,D,19980821,82.76,82.76,79.50,81.76,4149779
RTSI,D,19980820,88.55,88.71,86.57,86.57,4691215
RTSI,D,19980819,97.36,97.36,88.21,90.19,8072523
RTSI,D,19980818,103.86,103.86,99.07,99.58,11627091
RTSI,D,19980817,111.06,117.41,108.85,109.43,10230496
RTSI,D,19980814,105.21,116.55,105.21,115.00,22882238
RTSI,D,19980813,97.38,101.17,95.42,101.17,9479133
RTSI,D,19980812,115.12,115.12,108.19,108.19,21689298
RTSI,D,19980811,115.34,115.34,106.58,109.90,18498093
RTSI,D,19980810,128.26,128.26,120.91,120.91,15255824
RTSI,D,19980807,133.44,133.44,128.86,132.86,22001357
RTSI,D,19980806,142.34,142.58,135.88,135.88,16566876
RTSI,D,19980805,144.23,144.91,141.68,141.68,12281964
RTSI,D,19980804,145.12,148.74,145.12,147.21,12049243
RTSI,D,19980803,146.60,146.60,144.86,145.64,12647609
RTSI,D,19980731,155.49,156.27,149.65,149.65,25199999
RTSI,D,19980730,150.26,153.23,150.17,150.17,22895751
RTSI,D,19980729,147.16,150.77,147.16,147.96,26573851
RTSI,D,19980728,145.38,149.24,139.66,147.28,32840128
RTSI,D,19980727,153.76,153.76,143.46,143.46,22920078
RTSI,D,19980724,159.21,160.33,156.66,157.74,25646589
RTSI,D,19980723,167.78,167.78,159.86,159.86,30141505
RTSI,D,19980722,175.37,175.37,168.70,171.73,46282174
RTSI,D,19980721,187.34,188.75,183.95,183.95,35148291
RTSI,D,19980720,194.35,194.51,190.54,193.02,19831242
RTSI,D,19980717,187.21,193.35,187.21,193.35,50767874
RTSI,D,19980716,189.36,189.36,181.32,181.32,47349443
RTSI,D,19980715,178.82,190.56,178.82,190.56,67955837
RTSI,D,19980714,174.57,184.07,174.57,183.65,72044694
RTSI,D,19980713,147.56,157.21,147.56,157.20,37926228
RTSI,D,19980710,138.16,144.02,138.16,144.02,29865965
RTSI,D,19980709,135.51,137.35,135.51,136.19,13074419
RTSI,D,19980708,136.74,136.74,132.57,134.81,17669074
RTSI,D,19980707,138.86,138.86,131.71,138.47,29560782
RTSI,D,19980706,150.55,150.55,145.01,145.01,11635605
RTSI,D,19980703,145.76,151.33,145.76,151.33,22176553
RTSI,D,19980702,142.60,144.65,140.99,144.21,27876990
RTSI,D,19980701,154.74,154.74,145.72,145.72,21209835
RTSI,D,19980630,154.24,154.24,149.98,151.35,18856453
RTSI,D,19980629,157.06,157.37,153.22,153.97,25509020
RTSI,D,19980626,163.34,166.12,163.30,163.99,34829261
RTSI,D,19980625,177.65,177.65,172.57,172.57,27686801
RTSI,D,19980624,174.34,178.47,174.18,178.21,24666006
RTSI,D,19980623,172.01,172.62,170.81,172.61,10744264
RTSI,D,19980622,172.86,173.03,170.97,172.37,14170477
RTSI,D,19980619,170.23,176.60,170.23,174.65,41417878
RTSI,D,19980618,190.92,190.92,176.67,177.24,60198621
RTSI,D,19980617,173.66,181.99,170.03,181.99,47027251
RTSI,D,19980616,162.16,170.42,162.16,169.02,41578800
RTSI,D,19980615,170.59,171.35,164.77,165.11,22239951
RTSI,D,19980611,176.23,178.13,174.10,178.13,24510857
RTSI,D,19980610,184.19,189.16,184.19,184.26,38069248
RTSI,D,19980609,203.97,203.97,195.02,196.45,28476271
RTSI,D,19980608,203.23,207.14,203.23,205.31,20549349
RTSI,D,19980605,208.86,210.77,207.53,207.65,21801125
RTSI,D,19980604,215.17,216.47,208.03,208.61,55014392
RTSI,D,19980603,202.92,211.67,202.92,209.07,66179008
RTSI,D,19980602,175.81,192.75,175.81,192.75,31216233
RTSI,D,19980601,185.67,185.67,171.71,171.71,28636703
RTSI,D,19980529,195.06,196.14,189.08,191.29,38335471
RTSI,D,19980528,199.53,203.47,197.80,198.74,65551699
RTSI,D,19980527,194.45,194.45,182.21,187.23,75483339
RTSI,D,19980526,203.81,209.63,203.81,209.33,58526335
RTSI,D,19980525,222.17,222.17,213.44,213.44,42811768
RTSI,D,19980522,226.68,226.68,223.15,225.41,46293721
RTSI,D,19980521,238.29,238.47,229.87,230.23,65000018
RTSI,D,19980520,226.74,233.15,226.74,233.15,59775950
RTSI,D,19980519,238.16,238.63,234.68,236.58,89491438
RTSI,D,19980518,247.49,247.49,227.61,227.61,86785182
RTSI,D,19980515,258.97,259.23,251.34,258.10,106609117
RTSI,D,19980514,280.29,280.29,263.66,263.66,81224996
RTSI,D,19980513,279.33,279.33,274.93,279.19,75559471
RTSI,D,19980512,300.46,300.46,290.72,290.72,52961464
RTSI,D,19980508,301.10,305.02,301.10,302.82,66231644
RTSI,D,19980507,307.23,307.30,304.74,304.74,60377940
RTSI,D,19980506,312.62,313.22,310.28,310.61,37147641
RTSI,D,19980505,320.23,320.23,315.20,315.20,96241714
RTSI,D,19980430,307.53,312.37,305.67,312.37,88041069
RTSI,D,19980429,305.77,308.63,305.55,306.21,62958712
RTSI,D,19980428,304.25,305.18,303.08,304.13,70517110
RTSI,D,19980427,324.10,324.10,309.63,309.63,74988952
RTSI,D,19980424,322.82,330.40,322.82,326.16,109998112
RTSI,D,19980423,323.84,324.48,322.10,322.10,74707399
RTSI,D,19980422,319.00,319.00,315.52,317.48,82475720
RTSI,D,19980421,313.50,315.04,313.50,314.26,27400190
RTSI,D,19980420,314.42,314.42,312.84,312.84,22489352
RTSI,D,19980417,318.32,318.71,312.69,312.69,58313449
RTSI,D,19980416,314.05,320.44,314.05,319.82,60269336
RTSI,D,19980415,310.84,314.99,310.84,313.12,71726165
RTSI,D,19980414,307.94,309.79,307.02,308.85,46668539
RTSI,D,19980413,309.98,310.07,309.16,310.07,16760967
RTSI,D,19980410,306.44,308.96,304.13,308.96,32934534
RTSI,D,19980409,312.59,312.59,306.39,306.39,48894139
RTSI,D,19980408,315.20,315.28,311.38,312.52,40063630
RTSI,D,19980407,315.55,317.23,315.55,316.33,35306105
RTSI,D,19980406,316.39,317.36,314.54,316.42,38642047
RTSI,D,19980403,319.51,319.97,312.26,313.48,83965976
RTSI,D,19980402,320.74,323.49,320.74,323.13,41405957
RTSI,D,19980401,322.88,322.88,317.93,321.91,62385328
RTSI,D,19980331,325.94,326.11,324.39,325.50,48876107
RTSI,D,19980330,337.88,337.88,331.26,331.28,27561806
RTSI,D,19980327,340.38,341.48,339.00,341.48,80174903
RTSI,D,19980326,341.19,341.19,334.80,335.03,67150489
RTSI,D,19980325,344.38,344.38,340.62,341.89,69591223
RTSI,D,19980324,348.87,348.87,344.75,344.75,94232591
RTSI,D,19980323,323.90,342.85,323.90,342.85,155641192
RTSI,D,19980320,336.56,336.56,334.32,335.78,69381427
RTSI,D,19980319,330.90,331.61,329.47,331.61,65502924
RTSI,D,19980318,324.80,328.09,324.04,325.06,80456658
RTSI,D,19980317,344.85,344.85,330.98,332.15,99531321
RTSI,D,19980316,348.69,349.74,348.09,349.35,52657510
RTSI,D,19980313,346.10,351.72,345.93,350.20,109839221
RTSI,D,19980312,355.63,355.63,350.22,350.31,88466031
RTSI,D,19980311,366.65,367.25,354.89,357.09,169863992
RTSI,D,19980310,337.77,354.56,337.51,354.56,101659231
RTSI,D,19980306,330.29,339.66,330.29,339.66,78519722
RTSI,D,19980305,329.39,330.63,328.12,328.12,66074666
RTSI,D,19980304,323.16,334.18,323.16,334.18,138470066
RTSI,D,19980303,325.53,327.00,321.44,321.44,102659670
RTSI,D,19980302,310.32,323.91,310.32,323.91,103495899
RTSI,D,19980227,311.88,311.90,309.28,309.56,94082168
RTSI,D,19980226,312.63,312.63,308.19,309.21,84392999
RTSI,D,19980225,306.94,308.12,306.02,306.74,62947446
RTSI,D,19980224,308.40,308.95,307.13,307.13,42800303
RTSI,D,19980223,309.07,312.40,309.07,311.93,65521085
RTSI,D,19980220,305.49,307.09,304.53,305.81,33964419
RTSI,D,19980219,304.20,306.09,304.20,305.24,32306128
RTSI,D,19980218,308.22,308.22,303.02,303.02,39947794
RTSI,D,19980217,306.46,309.69,306.46,309.65,58761547
RTSI,D,19980216,301.25,304.83,301.25,303.50,41432505
RTSI,D,19980213,300.18,303.10,299.98,302.24,40854997
RTSI,D,19980212,310.67,310.67,302.53,302.53,96881117
RTSI,D,19980211,309.58,313.14,309.58,311.60,95501882
RTSI,D,19980210,303.76,304.79,302.41,302.68,57527505
RTSI,D,19980209,310.71,310.71,306.63,307.71,67706038
RTSI,D,19980206,306.48,306.48,302.52,304.04,99935857
RTSI,D,19980205,288.48,300.33,288.48,299.58,85949443
RTSI,D,19980204,284.30,288.03,284.30,284.80,58939352
RTSI,D,19980203,295.94,295.94,291.31,291.31,56126593
RTSI,D,19980202,295.52,300.61,294.79,300.61,76105388
RTSI,D,19980130,278.66,284.35,272.86,284.35,87581403
RTSI,D,19980129,266.21,267.52,263.42,265.93,52512214
RTSI,D,19980128,282.55,282.55,276.88,276.88,38633103
RTSI,D,19980127,279.70,288.79,278.23,284.39,60297923
RTSI,D,19980126,281.87,281.87,273.66,280.59,59915723
RTSI,D,19980123,310.41,310.41,293.72,294.71,87629050
RTSI,D,19980122,310.08,312.31,307.97,308.80,73867399
RTSI,D,19980121,336.46,336.46,325.34,325.34,58863563
RTSI,D,19980120,339.39,340.74,338.32,338.32,40808028
RTSI,D,19980119,343.74,343.74,338.99,339.47,44511560
RTSI,D,19980116,327.45,334.54,326.27,334.54,73303525
RTSI,D,19980115,330.93,335.79,329.89,329.89,66538982
RTSI,D,19980114,350.77,350.77,338.42,338.42,74082422
RTSI,D,19980113,338.01,341.76,333.10,341.76,104574834
RTSI,D,19980112,349.29,349.29,319.02,319.02,94506010
RTSI,D,19980109,378.24,381.64,371.54,372.46,86151171
RTSI,D,19980108,393.44,393.44,382.06,382.06,77435636
RTSI,D,19980106,421.55,421.55,410.04,410.04,69913410
RTSI,D,19980105,401.30,411.61,398.63,411.61,39669233
RTSI,D,19971231,397.08,397.08,396.26,396.86,6904962
RTSI,D,19971230,388.91,396.41,388.91,396.41,15173224
RTSI,D,19971229,379.94,389.02,379.94,389.02,18814841
RTSI,D,19971226,379.20,380.11,377.05,380.11,14550796
RTSI,D,19971225,371.31,378.92,371.31,378.92,13227257
RTSI,D,19971224,371.64,371.64,368.80,370.41,26036412
RTSI,D,19971223,356.96,371.85,356.96,371.85,39879576
RTSI,D,19971222,352.87,355.91,347.49,355.91,37127727
RTSI,D,19971219,377.80,377.80,354.41,354.41,65953281
RTSI,D,19971218,384.51,384.51,379.86,379.86,34205065
RTSI,D,19971217,376.62,383.60,376.62,383.60,54581431
RTSI,D,19971216,363.20,373.91,363.20,373.91,62251183
RTSI,D,19971215,338.05,361.24,338.05,361.24,58585651
RTSI,D,19971211,366.24,366.24,339.24,339.24,61670723
RTSI,D,19971210,386.98,386.98,369.16,369.16,73029483
RTSI,D,19971209,389.67,389.81,387.34,387.34,49175289
RTSI,D,19971208,382.83,388.12,380.79,388.12,55541673
RTSI,D,19971205,363.82,382.42,363.82,382.42,109899169
RTSI,D,19971204,341.63,361.79,341.63,361.79,80794024
RTSI,D,19971203,321.38,340.22,321.38,340.22,75242135
RTSI,D,19971202,322.34,322.34,319.60,320.38,28849562
RTSI,D,19971201,328.25,331.31,322.91,322.91,29758274
RTSI,D,19971128,339.61,339.61,328.48,328.48,25046394
RTSI,D,19971127,356.16,356.16,340.03,340.03,37444466
RTSI,D,19971126,347.60,356.81,347.60,356.81,29974454
RTSI,D,19971125,366.69,366.69,347.04,347.04,46077827
RTSI,D,19971124,383.23,383.23,368.47,368.47,64814521
RTSI,D,19971121,362.27,382.59,362.27,382.59,80337178
RTSI,D,19971120,351.33,360.72,350.65,360.72,43749393
RTSI,D,19971119,360.57,360.57,352.10,352.10,38127146
RTSI,D,19971118,341.14,360.31,341.14,360.31,59390149
RTSI,D,19971117,341.09,341.09,338.89,339.39,37193604
RTSI,D,19971114,345.49,348.46,342.07,342.07,41986329
RTSI,D,19971113,346.90,346.90,341.27,344.80,88557090
RTSI,D,19971112,383.68,383.68,350.01,350.01,51709660
RTSI,D,19971111,400.46,400.46,385.69,385.69,42266221
RTSI,D,19971110,434.22,434.22,402.10,402.10,75696367
RTSI,D,19971106,441.03,441.52,438.34,438.34,40221285
RTSI,D,19971105,440.16,441.33,438.80,440.97,41525624
RTSI,D,19971104,443.05,444.67,441.61,441.61,51018509
RTSI,D,19971103,424.25,440.82,424.25,440.82,48491640
RTSI,D,19971031,417.00,422.26,415.55,422.26,76830532
RTSI,D,19971030,456.34,456.34,427.20,427.20,123103304
RTSI,D,19971029,396.52,454.34,396.52,454.34,148028190
RTSI,D,19971028,468.17,468.17,392.86,392.86,85570620
RTSI,D,19971027,518.14,519.26,485.16,485.16,168094559
RTSI,D,19971024,525.97,525.97,517.66,518.28,150497616
RTSI,D,19971023,550.42,550.42,528.50,528.50,123161840
RTSI,D,19971022,539.80,550.44,539.80,550.44,87338015
RTSI,D,19971021,526.97,538.01,526.97,538.01,55388422
RTSI,D,19971020,532.50,532.50,526.54,526.61,59318779
RTSI,D,19971017,537.01,537.01,532.90,532.90,51857499
RTSI,D,19971016,539.54,540.18,537.07,537.07,83616305
RTSI,D,19971015,544.92,544.92,539.56,539.56,87850468
RTSI,D,19971014,536.73,544.89,536.73,544.89,89480388
RTSI,D,19971013,528.08,535.65,527.94,535.65,53362360
RTSI,D,19971010,532.17,532.17,527.78,527.78,85437284
RTSI,D,19971009,551.67,551.67,533.62,533.62,93600616
RTSI,D,19971008,559.09,559.09,552.66,552.88,47856177
RTSI,D,19971007,570.93,570.93,559.51,559.51,77291485
RTSI,D,19971006,554.95,571.66,554.95,571.66,134201299
RTSI,D,19971003,526.86,552.14,526.86,552.14,183229259
RTSI,D,19971002,504.92,525.73,504.92,525.73,109246513
RTSI,D,19971001,498.60,503.96,498.60,503.96,47187084
RTSI,D,19970930,493.11,498.42,493.11,498.42,41394391
RTSI,D,19970929,491.41,492.86,490.38,492.86,19630331
RTSI,D,19970926,495.05,495.05,491.42,491.42,37949795
RTSI,D,19970925,496.84,496.84,495.15,495.15,30550477
RTSI,D,19970924,501.21,501.21,496.92,496.92,35076225
RTSI,D,19970923,496.47,501.26,496.47,501.26,48990194
RTSI,D,19970922,492.86,496.40,492.86,496.40,38598564
RTSI,D,19970919,489.32,492.89,489.32,492.89,40616367
RTSI,D,19970918,494.21,494.21,489.69,489.69,23876499
RTSI,D,19970917,491.17,494.48,491.17,494.48,61594754
RTSI,D,19970916,487.03,490.47,486.81,490.47,58389436
RTSI,D,19970915,484.10,487.33,484.10,486.90,37656285
RTSI,D,19970912,488.31,488.31,482.40,483.75,53193132
RTSI,D,19970911,504.59,504.59,489.44,489.44,56754149
RTSI,D,19970910,506.16,506.16,504.77,504.77,41476987
RTSI,D,19970909,497.93,505.84,497.93,505.84,49762665
RTSI,D,19970908,488.63,497.52,488.63,497.52,40384084
RTSI,D,19970905,486.88,488.90,486.88,488.46,43721769
RTSI,D,19970904,503.15,503.15,487.78,487.78,45586533
RTSI,D,19970903,475.05,501.79,475.05,501.79,90269624
RTSI,D,19970902,452.70,471.78,452.70,471.78,83939891
RTSI,D,19970901,473.13,473.13,453.22,453.22,65297592
RTSI,D,19970829,494.52,494.52,474.80,474.80,92751082
RTSI,D,19970828,500.00,500.00,495.73,495.73,58674989
RTSI,D,19970827,515.46,515.46,500.00,500.00,64203796
RTSI,D,19970826,520.50,521.08,516.23,516.23,61702290
RTSI,D,19970825,525.01,525.01,520.72,521.04,40810278
RTSI,D,19970822,538.56,538.56,525.25,525.25,85015125
RTSI,D,19970821,527.22,538.46,527.22,538.46,54464369
RTSI,D,19970820,537.19,537.19,527.72,527.72,76213900
RTSI,D,19970819,541.64,542.01,536.31,536.31,65048146
RTSI,D,19970818,563.45,563.45,544.69,544.69,75673135
RTSI,D,19970815,555.66,563.14,555.66,563.14,58312943
RTSI,D,19970814,551.79,555.23,551.79,555.23,38980223
RTSI,D,19970813,557.64,557.64,552.62,552.62,50926772
RTSI,D,19970812,554.12,558.52,554.12,557.99,57594738
RTSI,D,19970811,569.06,569.06,554.20,554.20,33493959
RTSI,D,19970808,561.80,570.66,561.80,569.23,76542915
RTSI,D,19970807,534.29,559.86,534.29,559.86,92841828
RTSI,D,19970806,526.38,533.86,526.38,533.86,61213971
RTSI,D,19970805,518.44,526.20,518.44,526.20,48604429
RTSI,D,19970804,511.40,518.31,511.40,518.31,37361777
RTSI,D,19970801,507.42,510.20,507.42,510.20,31395866
RTSI,D,19970731,506.63,506.63,504.74,506.45,37240235
RTSI,D,19970730,516.34,516.34,508.12,508.12,35118199
RTSI,D,19970729,517.12,519.19,517.12,517.54,53297785
RTSI,D,19970728,509.68,516.63,509.68,516.63,43018551
RTSI,D,19970725,498.52,509.47,498.52,509.47,51606017
RTSI,D,19970724,493.01,497.82,493.01,497.82,27720619
RTSI,D,19970723,472.97,492.60,472.97,492.60,62308696
RTSI,D,19970722,468.47,472.19,468.10,472.19,33024892
RTSI,D,19970721,473.91,473.91,468.66,468.66,31736541
RTSI,D,19970718,463.28,473.12,463.28,473.12,36267631
RTSI,D,19970717,451.82,462.36,451.82,462.36,55382401
RTSI,D,19970716,468.16,468.16,452.85,452.85,50868297
RTSI,D,19970715,474.67,475.72,469.70,469.70,45340904
RTSI,D,19970714,491.71,491.71,475.54,475.54,43813778
RTSI,D,19970711,501.62,501.62,493.34,493.34,50263155
RTSI,D,19970710,504.48,504.67,502.48,502.48,59972330
RTSI,D,19970709,490.34,503.97,490.34,503.97,59921825
RTSI,D,19970708,503.40,503.40,489.92,489.92,76655705
RTSI,D,19970707,497.84,507.74,497.84,504.55,68330692
RTSI,D,19970704,482.51,495.57,482.51,495.57,64355449
RTSI,D,19970703,449.61,481.13,449.61,481.13,86801354
RTSI,D,19970702,424.75,447.94,424.75,447.94,80737219
RTSI,D,19970701,419.09,423.87,419.09,423.87,37647011
RTSI,D,19970630,421.25,421.25,418.63,418.63,21384524
RTSI,D,19970627,421.08,422.72,421.02,421.46,24955303
RTSI,D,19970626,432.86,432.86,421.68,421.68,33332852
RTSI,D,19970625,413.01,433.12,413.01,433.12,83189602
RTSI,D,19970624,401.34,412.32,401.34,412.32,56455866
RTSI,D,19970623,391.26,400.59,391.26,400.59,55804929
RTSI,D,19970620,388.54,390.82,388.54,390.82,55595394
RTSI,D,19970619,379.06,388.99,379.06,388.99,57088101
RTSI,D,19970618,369.09,377.69,369.09,377.69,58429808
RTSI,D,19970617,369.15,369.81,369.15,369.17,34264609
RTSI,D,19970616,364.90,369.00,364.90,369.00,43112233
RTSI,D,19970613,363.94,364.78,363.94,364.78,12545550
RTSI,D,19970611,365.02,365.02,363.76,363.96,20550113
RTSI,D,19970610,365.90,366.01,365.26,365.26,16770528
RTSI,D,19970609,361.05,365.64,361.05,365.64,26658082
RTSI,D,19970606,360.46,360.94,359.91,360.94,21228547
RTSI,D,19970605,359.86,360.55,359.86,360.54,23264242
RTSI,D,19970604,355.47,359.76,355.47,359.76,24878064
RTSI,D,19970603,355.26,355.35,354.90,355.35,25090026
RTSI,D,19970602,355.82,356.45,355.46,355.46,18717527
RTSI,D,19970530,353.50,355.64,353.50,355.64,21755079
RTSI,D,19970529,351.27,353.41,351.27,353.41,39722702
RTSI,D,19970528,355.13,355.13,351.40,351.40,14378102
RTSI,D,19970527,356.44,356.84,355.30,355.30,13859255
RTSI,D,19970526,356.41,357.43,356.41,356.52,9093021
RTSI,D,19970523,358.48,358.48,356.27,356.27,28710057
RTSI,D,19970522,365.88,365.88,359.04,359.04,33244738
RTSI,D,19970521,359.57,365.96,359.57,365.96,26786990
RTSI,D,19970520,365.90,365.90,359.36,359.36,27718465
RTSI,D,19970519,363.81,366.80,363.81,366.22,29386003
RTSI,D,19970516,357.38,362.52,357.38,362.52,50111785
RTSI,D,19970515,349.91,357.00,349.91,357.00,35497005
RTSI,D,19970514,353.29,353.29,349.74,349.74,27442200
RTSI,D,19970513,360.91,361.17,353.99,353.99,23458503
RTSI,D,19970512,337.75,360.72,337.75,360.72,41000384
RTSI,D,19970508,338.53,338.61,337.38,337.53,23545142
RTSI,D,19970507,338.93,338.93,337.63,338.70,21097854
RTSI,D,19970506,335.18,339.04,335.18,339.04,34243284
RTSI,D,19970505,322.14,334.59,322.14,334.59,35788212
RTSI,D,19970430,306.23,321.19,306.23,321.19,38243936
RTSI,D,19970429,302.07,305.53,302.07,305.53,19275167
RTSI,D,19970428,297.76,301.53,297.76,301.53,16519761
RTSI,D,19970425,290.71,297.60,290.71,297.60,23483873
RTSI,D,19970424,290.32,290.66,290.02,290.66,18252223
RTSI,D,19970423,290.94,290.94,289.86,290.22,20175691
RTSI,D,19970422,295.22,295.22,291.32,291.32,23888357
RTSI,D,19970421,299.30,299.30,295.61,295.61,15624595
RTSI,D,19970418,295.80,299.14,295.80,299.06,24055154
RTSI,D,19970417,298.82,298.82,294.46,295.08,31402328
RTSI,D,19970416,292.24,299.27,292.24,298.81,28778192
RTSI,D,19970415,285.50,291.41,285.15,291.41,19315439
RTSI,D,19970414,294.74,294.74,286.07,286.07,16483771
RTSI,D,19970411,298.07,298.18,294.94,294.94,22518294
RTSI,D,19970410,303.39,303.39,298.24,298.24,19903834
RTSI,D,19970409,289.12,303.34,289.12,303.34,28690380
RTSI,D,19970408,282.20,288.63,282.20,288.63,23726540
RTSI,D,19970407,285.79,285.79,282.23,282.23,13220329
RTSI,D,19970404,294.72,294.72,286.03,286.03,18581224
RTSI,D,19970403,297.84,297.85,295.24,295.24,15286527
RTSI,D,19970402,298.36,298.36,297.60,297.83,11419392
RTSI,D,19970401,301.23,301.23,298.52,298.52,17193579
RTSI,D,19970331,296.29,301.30,296.29,301.30,11860856
RTSI,D,19970328,298.63,299.13,295.40,297.46,9483735
RTSI,D,19970327,303.76,303.76,298.68,298.68,16518521
RTSI,D,19970326,303.35,304.21,303.35,303.71,11713644
RTSI,D,19970325,310.01,310.01,303.33,303.33,14522302
RTSI,D,19970324,309.81,314.54,309.81,310.44,12213429
RTSI,D,19970321,313.08,313.08,309.26,309.41,12650602
RTSI,D,19970320,319.54,319.54,313.34,313.34,16060133
RTSI,D,19970319,329.60,329.60,320.23,320.23,17711556
RTSI,D,19970318,330.38,331.68,330.01,330.01,18012131
RTSI,D,19970317,328.96,330.38,328.96,330.38,15835228
RTSI,D,19970314,334.64,334.64,329.37,329.37,18310337
RTSI,D,19970313,332.20,334.48,332.20,334.48,16790671
RTSI,D,19970312,327.52,331.64,327.52,331.64,12915372
RTSI,D,19970311,317.28,327.37,317.28,327.37,21144653
RTSI,D,19970307,314.53,316.89,314.49,316.89,10537964
RTSI,D,19970306,310.30,314.07,310.30,314.07,28095817
RTSI,D,19970305,319.87,319.87,311.10,311.10,19006070
RTSI,D,19970304,322.15,322.15,320.33,320.33,15008710
RTSI,D,19970303,329.53,329.53,322.31,322.31,14338531
RTSI,D,19970228,337.45,337.45,329.97,329.97,20966718
RTSI,D,19970227,326.27,337.38,326.27,337.38,24827434
RTSI,D,19970226,328.03,328.71,326.29,326.29,14137196
RTSI,D,19970225,329.65,329.65,327.35,327.35,20201943
RTSI,D,19970224,331.24,331.27,328.80,329.48,15677899
RTSI,D,19970221,345.76,345.76,331.82,331.82,26297372
RTSI,D,19970220,348.66,349.27,347.20,347.20,32107537
RTSI,D,19970219,330.59,347.11,330.59,347.11,40539757
RTSI,D,19970218,321.22,329.83,321.22,329.83,32216720
RTSI,D,19970217,313.76,320.34,313.76,320.34,21654312
RTSI,D,19970214,310.92,313.50,310.36,313.50,23180225
RTSI,D,19970213,306.64,310.63,306.64,310.63,18506314
RTSI,D,19970212,312.66,312.66,306.79,306.79,21064610
RTSI,D,19970211,305.70,312.60,305.70,312.60,31770987
RTSI,D,19970210,293.12,304.90,293.12,304.90,32292718
RTSI,D,19970207,287.23,292.67,287.23,292.67,23414647
RTSI,D,19970206,280.52,286.47,280.52,286.47,33640710
RTSI,D,19970205,279.68,280.33,279.68,280.33,12959770
RTSI,D,19970204,276.84,279.55,276.84,279.55,24472076
RTSI,D,19970203,274.63,276.79,274.63,276.79,11967927
RTSI,D,19970131,275.26,275.26,274.55,274.68,15440274
RTSI,D,19970130,277.38,277.38,275.28,275.49,11848209
RTSI,D,19970129,268.69,276.70,268.69,276.70,24147263
RTSI,D,19970128,276.29,276.29,267.68,268.36,32490150
RTSI,D,19970127,291.81,291.81,277.40,277.40,19545341
RTSI,D,19970124,289.20,293.33,289.20,291.98,43434229
RTSI,D,19970123,278.74,288.49,278.74,288.49,34759684
RTSI,D,19970122,279.39,279.47,277.22,278.62,34206290
RTSI,D,19970121,263.90,279.11,263.90,279.11,49677976
RTSI,D,19970120,251.52,262.34,251.52,262.34,28900612
RTSI,D,19970117,243.59,251.07,243.59,251.07,39054796
RTSI,D,19970116,243.74,243.74,242.65,243.31,13147271
RTSI,D,19970115,241.95,243.46,241.94,243.46,23870494
RTSI,D,19970114,249.95,250.28,243.03,243.03,21774755
RTSI,D,19970113,249.23,251.49,249.23,250.55,21140075
RTSI,D,19970110,232.04,247.68,232.04,247.68,42683294
RTSI,D,19970109,227.78,231.48,227.78,231.48,32006658
RTSI,D,19970108,218.09,227.73,218.09,227.73,41435166
RTSI,D,19970106,213.21,219.86,213.21,219.86,32874735
RTSI,D,19970105,197.54,213.46,197.54,213.38,9809576
RTSI,D,19961231,198.97,200.50,198.97,200.50,955250
RTSI,D,19961230,192.89,197.94,192.89,197.94,4864894
RTSI,D,19961227,189.37,193.64,189.37,193.64,5489724
RTSI,D,19961226,189.81,189.81,189.27,189.41,1104974
RTSI,D,19961225,189.26,189.98,189.26,189.85,2426594
RTSI,D,19961224,187.08,189.08,187.08,189.08,7520988
RTSI,D,19961223,185.17,186.95,185.17,186.95,7032631
RTSI,D,19961220,185.30,186.47,185.14,185.14,10539885
RTSI,D,19961219,184.37,185.27,184.37,185.27,13186601
RTSI,D,19961218,185.02,185.02,184.35,184.35,5142924
RTSI,D,19961217,186.21,186.21,184.97,184.99,9123392
RTSI,D,19961216,186.06,186.40,185.76,186.24,3785529
RTSI,D,19961215,186.60,186.60,186.01,186.03,1680479
RTSI,D,19961214,186.19,186.56,186.06,186.56,2307552
RTSI,D,19961211,186.71,186.84,186.02,186.02,4944353
RTSI,D,19961210,185.19,186.18,184.57,184.92,6854099
RTSI,D,19961209,185.18,185.73,184.26,185.14,6481941
RTSI,D,19961206,185.25,185.25,185.25,185.25,8101331
RTSI,D,19961205,190.16,190.16,190.16,190.16,10689310
RTSI,D,19961204,190.78,190.78,190.78,190.78,13865284
RTSI,D,19961203,190.51,190.51,190.51,190.51,10418127
RTSI,D,19961202,189.73,189.73,189.73,189.73,7723855
RTSI,D,19961129,187.90,187.90,187.90,187.90,5574261
RTSI,D,19961128,188.42,188.42,188.42,188.42,6166376
RTSI,D,19961127,187.14,187.14,187.14,187.14,6336464
RTSI,D,19961126,190.49,190.49,190.49,190.49,12110747
RTSI,D,19961125,191.94,191.94,191.94,191.94,6046957
RTSI,D,19961122,191.23,191.23,191.23,191.23,19200470
RTSI,D,19961121,192.82,192.82,192.82,192.82,13592274
RTSI,D,19961120,192.03,192.03,192.03,192.03,11424154
RTSI,D,19961119,190.88,190.88,190.88,190.88,14149456
RTSI,D,19961118,190.65,190.65,190.65,190.65,9516173
RTSI,D,19961115,188.28,188.28,188.28,188.28,13771055
RTSI,D,19961114,187.75,187.75,187.75,187.75,14646582
RTSI,D,19961113,190.74,190.74,190.74,190.74,12259831
RTSI,D,19961112,190.20,190.20,190.20,190.20,19930047
RTSI,D,19961111,188.74,188.74,188.74,188.74,18017090
RTSI,D,19961110,186.07,186.07,186.07,186.07,4692801
RTSI,D,19961106,184.35,184.35,184.35,184.35,18851777
RTSI,D,19961105,183.95,183.95,183.95,183.95,14671276
RTSI,D,19961104,180.54,180.54,180.54,180.54,7189764
RTSI,D,19961101,178.64,178.64,178.64,178.64,8258292
RTSI,D,19961031,177.99,177.99,177.99,177.99,13336272
RTSI,D,19961030,178.78,178.78,178.78,178.78,16310277
RTSI,D,19961029,175.70,175.70,175.70,175.70,8150122
RTSI,D,19961028,176.52,176.52,176.52,176.52,9646265
RTSI,D,19961025,179.48,179.48,179.48,179.48,16794260
RTSI,D,19961024,185.28,185.28,185.28,185.28,16850398
RTSI,D,19961023,187.56,187.56,187.56,187.56,20590087
RTSI,D,19961022,183.72,183.72,183.72,183.72,8816932
RTSI,D,19961021,184.02,184.02,184.02,184.02,11037303
RTSI,D,19961018,180.41,180.41,180.41,180.41,17059502
RTSI,D,19961017,177.81,177.81,177.81,177.81,22798834
RTSI,D,19961016,182.36,182.36,182.36,182.36,19767823
RTSI,D,19961015,186.14,186.14,186.14,186.14,11033585
RTSI,D,19961014,186.36,186.36,186.36,186.36,14513761
RTSI,D,19961011,181.75,181.75,181.75,181.75,24837046
RTSI,D,19961010,184.67,184.67,184.67,184.67,20494158
RTSI,D,19961009,181.64,181.64,181.64,181.64,38000742
RTSI,D,19961008,169.90,169.90,169.90,169.90,21206583
RTSI,D,19961007,163.51,163.51,163.51,163.51,7714639
RTSI,D,19961004,161.38,161.38,161.38,161.38,4464472
RTSI,D,19961003,163.44,163.44,163.44,163.44,8616229
RTSI,D,19961002,163.90,163.90,163.90,163.90,6058621
RTSI,D,19961001,165.57,165.57,165.57,165.57,17508554
RTSI,D,19960930,165.93,165.93,165.93,165.93,13417502
RTSI,D,19960927,162.52,162.52,162.52,162.52,9994113
RTSI,D,19960926,164.24,164.24,164.24,164.24,10064098
RTSI,D,19960925,159.70,159.70,159.70,159.70,20001772
RTSI,D,19960924,157.16,157.16,157.16,157.16,19554101
RTSI,D,19960923,167.48,167.48,167.48,167.48,16137656
RTSI,D,19960920,173.08,173.08,173.08,173.08,5667830
RTSI,D,19960919,174.26,174.26,174.26,174.26,6844242
RTSI,D,19960918,174.32,174.32,174.32,174.32,6547029
RTSI,D,19960917,174.28,174.28,174.28,174.28,6790980
RTSI,D,19960916,173.52,173.52,173.52,173.52,6705395
RTSI,D,19960913,171.72,171.72,171.72,171.72,15832697
RTSI,D,19960912,166.06,166.06,166.06,166.06,11244026
RTSI,D,19960911,166.73,166.73,166.73,166.73,13188577
RTSI,D,19960910,171.58,171.58,171.58,171.58,16131118
RTSI,D,19960909,175.97,175.97,175.97,175.97,6033215
RTSI,D,19960906,175.23,175.23,175.23,175.23,18087718
RTSI,D,19960905,182.83,182.83,182.83,182.83,20611630
RTSI,D,19960904,185.00,185.00,185.00,185.00,7118922
RTSI,D,19960903,183.90,183.90,183.90,183.90,10653014
RTSI,D,19960902,185.52,185.52,185.52,185.52,9938538
RTSI,D,19960830,182.64,182.64,182.64,182.64,9785037
RTSI,D,19960829,180.96,180.96,180.96,180.96,6075303
RTSI,D,19960828,180.38,180.38,180.38,180.38,3239384
RTSI,D,19960827,183.39,183.39,183.39,183.39,7507023
RTSI,D,19960826,181.95,181.95,181.95,181.95,5784324
RTSI,D,19960823,182.07,182.07,182.07,182.07,6695973
RTSI,D,19960822,180.87,180.87,180.87,180.87,6276025
RTSI,D,19960821,175.88,175.88,175.88,175.88,5811061
RTSI,D,19960820,182.02,182.02,182.02,182.02,9189561
RTSI,D,19960819,183.34,183.34,183.34,183.34,8038609
RTSI,D,19960816,187.67,187.67,187.67,187.67,15594997
RTSI,D,19960815,189.39,189.39,189.39,189.39,15421597
RTSI,D,19960814,182.77,182.77,182.77,182.77,15398807
RTSI,D,19960813,177.11,177.11,177.11,177.11,17286905
RTSI,D,19960812,172.58,172.58,172.58,172.58,9721599
RTSI,D,19960809,170.68,170.68,170.68,170.68,7796970
RTSI,D,19960808,168.51,168.51,168.51,168.51,8303737
RTSI,D,19960807,166.11,166.11,166.11,166.11,6712845
RTSI,D,19960806,166.11,166.11,166.11,166.11,4307194
RTSI,D,19960805,172.02,172.02,172.02,172.02,12703971
RTSI,D,19960802,164.57,164.57,164.57,164.57,9283190
RTSI,D,19960801,158.05,158.05,158.05,158.05,6893872
RTSI,D,19960731,152.15,152.15,152.15,152.15,5708256
RTSI,D,19960730,152.24,152.24,152.24,152.24,4109065
RTSI,D,19960729,153.89,153.89,153.89,153.89,4282125
RTSI,D,19960726,147.82,147.82,147.82,147.82,6931508
RTSI,D,19960725,147.94,147.94,147.94,147.94,6029953
RTSI,D,19960724,146.42,146.42,146.42,146.42,8397507
RTSI,D,19960723,155.57,155.57,155.57,155.57,6092747
RTSI,D,19960722,159.51,159.51,159.51,159.51,7920144
RTSI,D,19960719,163.15,163.15,163.15,163.15,9916739
RTSI,D,19960718,161.38,161.38,161.38,161.38,10697206
RTSI,D,19960717,164.04,164.04,164.04,164.04,4700519
RTSI,D,19960716,173.92,173.92,173.92,173.92,12126416
RTSI,D,19960715,174.59,174.59,174.59,174.59,14148236
RTSI,D,19960712,159.90,159.90,159.90,159.90,10891965
RTSI,D,19960711,156.08,156.08,156.08,156.08,24453641
RTSI,D,19960710,168.79,168.79,168.79,168.79,11904684
RTSI,D,19960709,181.57,181.57,181.57,181.57,8189730
RTSI,D,19960708,190.15,190.15,190.15,190.15,14362260
RTSI,D,19960705,216.38,216.38,216.38,216.38,11384006
RTSI,D,19960704,227.79,227.79,227.79,227.79,26322397
RTSI,D,19960702,209.36,209.36,209.36,209.36,19525583
RTSI,D,19960701,198.63,198.63,198.63,198.63,17898673
RTSI,D,19960628,204.13,204.13,204.13,204.13,20142969
RTSI,D,19960627,227.70,227.70,227.70,227.70,35508316
RTSI,D,19960626,213.82,213.82,213.82,213.82,35364630
RTSI,D,19960625,205.03,205.03,205.03,205.03,25179807
RTSI,D,19960624,195.64,195.64,195.64,195.64,16382422
RTSI,D,19960621,180.66,180.66,180.66,180.66,31840141
RTSI,D,19960620,171.70,171.70,171.70,171.70,22525772
RTSI,D,19960619,171.28,171.28,171.28,171.28,12804603
RTSI,D,19960618,179.00,179.00,179.00,179.00,30442609
RTSI,D,19960617,170.13,170.13,170.13,170.13,24580869
RTSI,D,19960614,146.86,146.86,146.86,146.86,16624074
RTSI,D,19960613,148.56,148.56,148.56,148.56,24804223
RTSI,D,19960611,151.63,151.63,151.63,151.63,13173597
RTSI,D,19960610,150.40,150.40,150.40,150.40,15486141
RTSI,D,19960607,140.73,140.73,140.73,140.73,12405762
RTSI,D,19960606,138.12,138.12,138.12,138.12,9029258
RTSI,D,19960605,136.86,136.86,136.86,136.86,7836605
RTSI,D,19960604,144.69,144.69,144.69,144.69,5861142
RTSI,D,19960603,149.15,149.15,149.15,149.15,8903071
RTSI,D,19960531,146.91,146.91,146.91,146.91,9972693
RTSI,D,19960530,141.04,141.04,141.04,141.04,12604414
RTSI,D,19960529,149.55,149.55,149.55,149.55,14160985
RTSI,D,19960528,164.49,164.49,164.49,164.49,29808102
RTSI,D,19960527,144.76,144.76,144.76,144.76,14806534
RTSI,D,19960524,131.67,131.67,131.67,131.67,20492753
RTSI,D,19960523,121.18,121.18,121.18,121.18,13480491
RTSI,D,19960522,116.18,116.18,116.18,116.18,19252776
RTSI,D,19960521,113.67,113.67,113.67,113.67,9607929
RTSI,D,19960520,110.88,110.88,110.88,110.88,7500415
RTSI,D,19960517,109.34,109.34,109.34,109.34,10623615
RTSI,D,19960516,109.97,109.97,109.97,109.97,5886464
RTSI,D,19960515,109.22,109.22,109.22,109.22,11232667
RTSI,D,19960514,112.82,112.82,112.82,112.82,16471616
RTSI,D,19960513,116.84,116.84,116.84,116.84,18878022
RTSI,D,19960512,110.66,110.66,110.66,110.66,3610728
RTSI,D,19960508,111.03,111.03,111.03,111.03,6790732
RTSI,D,19960507,109.42,109.42,109.42,109.42,9687902
RTSI,D,19960506,105.81,105.81,105.81,105.81,6810185
RTSI,D,19960505,103.52,103.52,103.52,103.52,791170
RTSI,D,19960430,103.98,103.98,103.98,103.98,4371866
RTSI,D,19960429,104.28,104.28,104.28,104.28,4125139
RTSI,D,19960426,105.15,105.15,105.15,105.15,9295886
RTSI,D,19960425,108.63,108.63,108.63,108.63,22044416
RTSI,D,19960424,98.70,98.70,98.70,98.70,17641368
RTSI,D,19960423,94.08,94.08,94.08,94.08,11115705
RTSI,D,19960422,91.41,91.41,91.41,91.41,3917532
RTSI,D,19960419,89.65,89.65,89.65,89.65,10662400
RTSI,D,19960418,92.30,92.30,92.30,92.30,8962777
RTSI,D,19960417,95.08,95.08,95.08,95.08,10047049
RTSI,D,19960416,93.19,93.19,93.19,93.19,23985833
RTSI,D,19960415,87.43,87.43,87.43,87.43,6674619
RTSI,D,19960412,86.57,86.57,86.57,86.57,4819915
RTSI,D,19960411,85.73,85.73,85.73,85.73,6053358
RTSI,D,19960410,83.90,83.90,83.90,83.90,6547593
RTSI,D,19960409,84.25,84.25,84.25,84.25,6710636
RTSI,D,19960408,83.02,83.02,83.02,83.02,4433261
RTSI,D,19960405,81.50,81.50,81.50,81.50,4477779
RTSI,D,19960404,83.95,83.95,83.95,83.95,13027368
RTSI,D,19960403,84.66,84.66,84.66,84.66,21545579
RTSI,D,19960402,80.58,80.58,80.58,80.58,18509517
RTSI,D,19960401,77.56,77.56,77.56,77.56,6508979
RTSI,D,19960329,75.63,75.63,75.63,75.63,2580043
RTSI,D,19960328,75.16,75.16,75.16,75.16,3404398
RTSI,D,19960327,75.91,75.91,75.91,75.91,5182082
RTSI,D,19960326,77.92,77.92,77.92,77.92,7047351
RTSI,D,19960325,76.23,76.23,76.23,76.23,3153355
RTSI,D,19960322,74.73,74.73,74.73,74.73,6064658
RTSI,D,19960321,71.95,71.95,71.95,71.95,8175133
RTSI,D,19960320,68.91,68.91,68.91,68.91,6388049
RTSI,D,19960319,67.28,67.28,67.28,67.28,3194034
RTSI,D,19960318,66.69,66.69,66.69,66.69,4458392
RTSI,D,19960315,67.92,67.92,67.92,67.92,3087222
RTSI,D,19960314,68.46,68.46,68.46,68.46,2548672
RTSI,D,19960313,67.70,67.70,67.70,67.70,5567586
RTSI,D,19960312,69.56,69.56,69.56,69.56,3484309
RTSI,D,19960311,69.93,69.93,69.93,69.93,1366878
RTSI,D,19960307,69.94,69.94,69.94,69.94,2126196
RTSI,D,19960306,70.10,70.10,70.10,70.10,1147904
RTSI,D,19960305,70.15,70.15,70.15,70.15,2072170
RTSI,D,19960304,69.22,69.22,69.22,69.22,1438103
RTSI,D,19960301,70.23,70.23,70.23,70.23,2598631
RTSI,D,19960229,71.31,71.31,71.31,71.31,2704193
RTSI,D,19960228,72.47,72.47,72.47,72.47,2098187
RTSI,D,19960227,72.79,72.79,72.79,72.79,3063761
RTSI,D,19960226,73.70,73.70,73.70,73.70,1278147
RTSI,D,19960223,74.40,74.40,74.40,74.40,4418633
RTSI,D,19960222,70.84,70.84,70.84,70.84,5131290
RTSI,D,19960221,72.23,72.23,72.23,72.23,5665299
RTSI,D,19960220,74.53,74.53,74.53,74.53,2786259
RTSI,D,19960219,76.15,76.15,76.15,76.15,2405333
RTSI,D,19960216,77.34,77.34,77.34,77.34,2929470
RTSI,D,19960215,77.86,77.86,77.86,77.86,1510898
RTSI,D,19960214,77.84,77.84,77.84,77.84,2192925
RTSI,D,19960213,77.69,77.69,77.69,77.69,4282992
RTSI,D,19960212,78.79,78.79,78.79,78.79,4387664
RTSI,D,19960209,80.42,80.42,80.42,80.42,3903353
RTSI,D,19960208,80.88,80.88,80.88,80.88,2636896
RTSI,D,19960207,80.81,80.81,80.81,80.81,4313522
RTSI,D,19960206,83.56,83.56,83.56,83.56,4062996
RTSI,D,19960205,83.56,83.56,83.56,83.56,5714181
RTSI,D,19960202,83.56,83.56,83.56,83.56,10565213
RTSI,D,19960201,81.19,81.19,81.19,81.19,8877555
RTSI,D,19960131,80.71,80.71,80.71,80.71,1976657
RTSI,D,19960130,80.95,80.95,80.95,80.95,3958358
RTSI,D,19960129,80.36,80.36,80.36,80.36,1732820
RTSI,D,19960126,80.20,80.20,80.20,80.20,3644880
RTSI,D,19960125,77.97,77.97,77.97,77.97,6372285
RTSI,D,19960124,81.74,81.74,81.74,81.74,6674670
RTSI,D,19960123,82.83,82.83,82.83,82.83,4003038
RTSI,D,19960122,85.27,85.27,85.27,85.27,1896595
RTSI,D,19960119,85.04,85.04,85.04,85.04,3949214
RTSI,D,19960118,83.59,83.59,83.59,83.59,2632898
RTSI,D,19960117,81.65,81.65,81.65,81.65,6737080
RTSI,D,19960116,87.57,87.57,87.57,87.57,5401300
RTSI,D,19960115,90.73,90.73,90.73,90.73,1714899
RTSI,D,19960112,89.99,89.99,89.99,89.99,4397206
RTSI,D,19960111,91.19,91.19,91.19,91.19,5733001
RTSI,D,19960110,90.78,90.78,90.78,90.78,7486730
RTSI,D,19960109,87.35,87.35,87.35,87.35,4865289
RTSI,D,19951228,82.92,82.92,82.92,82.92,147100
RTSI,D,19951227,82.45,82.45,82.45,82.45,77975
RTSI,D,19951226,81.85,81.85,81.85,81.85,115500
RTSI,D,19951225,81.49,81.49,81.49,81.49,231600
RTSI,D,19951222,80.37,80.37,80.37,80.37,1043731
RTSI,D,19951221,81.01,81.01,81.01,81.01,1384615
RTSI,D,19951220,83.84,83.84,83.84,83.84,3043393
RTSI,D,19951219,83.20,83.20,83.20,83.20,2756132
RTSI,D,19951218,81.04,81.04,81.04,81.04,3480566
RTSI,D,19951215,82.04,82.04,82.04,82.04,2951465
RTSI,D,19951214,82.04,82.04,82.04,82.04,8145000
RTSI,D,19951213,78.04,78.04,78.04,78.04,2567041
RTSI,D,19951209,76.36,76.36,76.36,76.36,563897
RTSI,D,19951208,76.45,76.45,76.45,76.45,3084900
RTSI,D,19951207,76.14,76.14,76.14,76.14,3902390
RTSI,D,19951206,74.86,74.86,74.86,74.86,3450375
RTSI,D,19951205,73.90,73.90,73.90,73.90,3188395
RTSI,D,19951204,71.90,71.90,71.90,71.90,3277014
RTSI,D,19951201,70.95,70.95,70.95,70.95,1530413
RTSI,D,19951130,70.47,70.47,70.47,70.47,5053750
RTSI,D,19951129,71.12,71.12,71.12,71.12,2793700
RTSI,D,19951128,72.42,72.42,72.42,72.42,5125338
RTSI,D,19951127,72.35,72.35,72.35,72.35,1798267
RTSI,D,19951124,72.56,72.56,72.56,72.56,1545925
RTSI,D,19951123,73.69,73.69,73.69,73.69,1513721
RTSI,D,19951122,73.75,73.75,73.75,73.75,2304533
RTSI,D,19951121,72.19,72.19,72.19,72.19,2982016
RTSI,D,19951120,72.59,72.59,72.59,72.59,1598679
RTSI,D,19951117,71.28,71.28,71.28,71.28,2384499
RTSI,D,19951116,70.98,70.98,70.98,70.98,1324489
RTSI,D,19951115,71.52,71.52,71.52,71.52,971770
RTSI,D,19951114,71.87,71.87,71.87,71.87,954890
RTSI,D,19951113,72.18,72.18,72.18,72.18,1165832
RTSI,D,19951110,71.54,71.54,71.54,71.54,1352044
RTSI,D,19951109,71.76,71.76,71.76,71.76,3401134
RTSI,D,19951108,71.26,71.26,71.26,71.26,595352
RTSI,D,19951104,70.53,70.53,70.53,70.53,306800
RTSI,D,19951103,69.98,69.98,69.98,69.98,880955
RTSI,D,19951102,68.09,68.09,68.09,68.09,3047914
RTSI,D,19951101,72.70,72.70,72.70,72.70,2497522
RTSI,D,19951031,73.56,73.56,73.56,73.56,824107
RTSI,D,19951030,74.88,74.88,74.88,74.88,119869
RTSI,D,19951027,75.86,75.86,75.86,75.86,2909718
RTSI,D,19951026,78.11,78.11,78.11,78.11,3980378
RTSI,D,19951025,79.14,79.14,79.14,79.14,3924456
RTSI,D,19951024,79.08,79.08,79.08,79.08,891957
RTSI,D,19951023,79.16,79.16,79.16,79.16,1798790
RTSI,D,19951020,79.35,79.35,79.35,79.35,1474534
RTSI,D,19951019,79.26,79.26,79.26,79.26,2276760
RTSI,D,19951018,79.00,79.00,79.00,79.00,1140691
RTSI,D,19951017,78.66,78.66,78.66,78.66,2206960
RTSI,D,19951016,78.10,78.10,78.10,78.10,2146785
RTSI,D,19951013,77.48,77.48,77.48,77.48,2767658
RTSI,D,19951012,76.48,76.48,76.48,76.48,950280
RTSI,D,19951011,75.80,75.80,75.80,75.80,2193235
RTSI,D,19951010,76.42,76.42,76.42,76.42,685032
RTSI,D,19951009,77.27,77.27,77.27,77.27,1295757
RTSI,D,19951006,74.16,74.16,74.16,74.16,1608250
RTSI,D,19951005,75.03,75.03,75.03,75.03,2289349
RTSI,D,19951004,72.06,72.06,72.06,72.06,3093490
RTSI,D,19951003,78.39,78.39,78.39,78.39,3720242
RTSI,D,19951002,83.00,83.00,83.00,83.00,904300
RTSI,D,19950929,86.09,86.09,86.09,86.09,1322225
RTSI,D,19950928,89.07,89.07,89.07,89.07,1386490
RTSI,D,19950927,88.17,88.17,88.17,88.17,694400
RTSI,D,19950926,87.98,87.98,87.98,87.98,1538270
RTSI,D,19950925,91.16,91.16,91.16,91.16,1421425
RTSI,D,19950922,94.02,94.02,94.02,94.02,1853898
RTSI,D,19950921,96.27,96.27,96.27,96.27,3189220
RTSI,D,19950920,99.19,99.19,99.19,99.19,2923830
RTSI,D,19950919,99.54,99.54,99.54,99.54,1416736
RTSI,D,19950918,99.84,99.84,99.84,99.84,2520420
RTSI,D,19950915,99.30,99.30,99.30,99.30,2080067
RTSI,D,19950914,98.80,98.80,98.80,98.80,874165
RTSI,D,19950913,99.16,99.16,99.16,99.16,1080588
RTSI,D,19950912,100.24,100.24,100.24,100.24,655028
RTSI,D,19950911,100.84,100.84,100.84,100.84,1314240
RTSI,D,19950908,101.30,101.30,101.30,101.30,1318431
RTSI,D,19950907,101.30,101.30,101.30,101.30,2153945
RTSI,D,19950906,99.74,99.74,99.74,99.74,927829
RTSI,D,19950905,100.42,100.42,100.42,100.42,1669902
RTSI,D,19950904,99.80,99.80,99.80,99.80,1000395
RTSI,D,19950901,100.00,100.00,100.00,100.00,2710988