2023-05-10 09:09:12 +00:00
|
|
|
symbol,date,Closing Price
|
|
|
|
|
FIS,2001-06-20,23.899999618530273
|
|
|
|
|
FIS,2001-06-21,25.5
|
|
|
|
|
FIS,2001-06-22,25.600000381469727
|
|
|
|
|
FIS,2001-06-25,26.5
|
|
|
|
|
FIS,2001-06-26,26.450000762939453
|
|
|
|
|
FIS,2001-06-27,26.600000381469727
|
|
|
|
|
FIS,2001-06-28,27.5
|
|
|
|
|
FIS,2001-06-29,28.0
|
|
|
|
|
FIS,2001-07-02,28.0
|
|
|
|
|
FIS,2001-07-03,28.049999237060547
|
|
|
|
|
FIS,2001-07-05,27.950000762939453
|
|
|
|
|
FIS,2001-07-06,30.0
|
|
|
|
|
FIS,2001-07-09,29.90999984741211
|
|
|
|
|
FIS,2001-07-10,28.549999237060547
|
|
|
|
|
FIS,2001-07-11,28.5
|
|
|
|
|
FIS,2001-07-12,29.450000762939453
|
|
|
|
|
FIS,2001-07-13,29.0
|
|
|
|
|
FIS,2001-07-16,28.75
|
|
|
|
|
FIS,2001-07-17,29.59000015258789
|
|
|
|
|
FIS,2001-07-18,29.489999771118164
|
|
|
|
|
FIS,2001-07-19,28.899999618530273
|
|
|
|
|
FIS,2001-07-20,28.959999084472656
|
|
|
|
|
FIS,2001-07-23,29.010000228881836
|
|
|
|
|
FIS,2001-07-24,28.979999542236328
|
|
|
|
|
FIS,2001-07-25,29.549999237060547
|
|
|
|
|
FIS,2001-07-26,29.93000030517578
|
|
|
|
|
FIS,2001-07-27,30.530000686645508
|
|
|
|
|
FIS,2001-07-30,31.6200008392334
|
|
|
|
|
FIS,2001-07-31,33.02000045776367
|
|
|
|
|
FIS,2001-08-01,34.0
|
|
|
|
|
FIS,2001-08-02,33.709999084472656
|
|
|
|
|
FIS,2001-08-03,32.650001525878906
|
|
|
|
|
FIS,2001-08-06,32.13999938964844
|
|
|
|
|
FIS,2001-08-07,32.45000076293945
|
|
|
|
|
FIS,2001-08-08,32.4900016784668
|
|
|
|
|
FIS,2001-08-09,32.5099983215332
|
|
|
|
|
FIS,2001-08-10,32.150001525878906
|
|
|
|
|
FIS,2001-08-13,32.0
|
|
|
|
|
FIS,2001-08-14,32.790000915527344
|
|
|
|
|
FIS,2001-08-15,32.0
|
|
|
|
|
FIS,2001-08-16,32.0
|
|
|
|
|
FIS,2001-08-17,32.2400016784668
|
|
|
|
|
FIS,2001-08-20,32.02000045776367
|
|
|
|
|
FIS,2001-08-21,32.29999923706055
|
|
|
|
|
FIS,2001-08-22,32.5
|
|
|
|
|
FIS,2001-08-23,32.400001525878906
|
|
|
|
|
FIS,2001-08-24,32.349998474121094
|
|
|
|
|
FIS,2001-08-27,32.650001525878906
|
|
|
|
|
FIS,2001-08-28,32.380001068115234
|
|
|
|
|
FIS,2001-08-29,32.72999954223633
|
|
|
|
|
FIS,2001-08-30,33.0099983215332
|
|
|
|
|
FIS,2001-08-31,34.36000061035156
|
|
|
|
|
FIS,2001-09-04,34.900001525878906
|
|
|
|
|
FIS,2001-09-05,33.720001220703125
|
|
|
|
|
FIS,2001-09-06,33.0
|
|
|
|
|
FIS,2001-09-07,32.63999938964844
|
|
|
|
|
FIS,2001-09-10,32.75
|
|
|
|
|
FIS,2001-09-17,30.09000015258789
|
|
|
|
|
FIS,2001-09-18,30.75
|
|
|
|
|
FIS,2001-09-19,30.81999969482422
|
|
|
|
|
FIS,2001-09-20,29.8700008392334
|
|
|
|
|
FIS,2001-09-21,29.639999389648438
|
|
|
|
|
FIS,2001-09-24,29.43000030517578
|
|
|
|
|
FIS,2001-09-25,28.729999542236328
|
|
|
|
|
FIS,2001-09-26,25.600000381469727
|
|
|
|
|
FIS,2001-09-27,24.979999542236328
|
|
|
|
|
FIS,2001-09-28,25.959999084472656
|
|
|
|
|
FIS,2001-10-01,28.229999542236328
|
|
|
|
|
FIS,2001-10-02,28.0
|
|
|
|
|
FIS,2001-10-03,29.219999313354492
|
|
|
|
|
FIS,2001-10-04,31.0
|
|
|
|
|
FIS,2001-10-05,30.190000534057617
|
|
|
|
|
FIS,2001-10-08,28.510000228881836
|
|
|
|
|
FIS,2001-10-09,29.889999389648438
|
|
|
|
|
FIS,2001-10-10,29.739999771118164
|
|
|
|
|
FIS,2001-10-11,28.790000915527344
|
|
|
|
|
FIS,2001-10-12,27.809999465942383
|
|
|
|
|
FIS,2001-10-15,29.0
|
|
|
|
|
FIS,2001-10-16,28.700000762939453
|
|
|
|
|
FIS,2001-10-17,28.65999984741211
|
|
|
|
|
FIS,2001-10-18,29.459999084472656
|
|
|
|
|
FIS,2001-10-19,29.399999618530273
|
|
|
|
|
FIS,2001-10-22,29.510000228881836
|
|
|
|
|
FIS,2001-10-23,29.850000381469727
|
|
|
|
|
FIS,2001-10-24,30.020000457763672
|
|
|
|
|
FIS,2001-10-25,30.0
|
|
|
|
|
FIS,2001-10-26,29.950000762939453
|
|
|
|
|
FIS,2001-10-29,29.489999771118164
|
|
|
|
|
FIS,2001-10-30,27.780000686645508
|
|
|
|
|
FIS,2001-10-31,28.5
|
|
|
|
|
FIS,2001-11-01,27.8799991607666
|
|
|
|
|
FIS,2001-11-02,27.780000686645508
|
|
|
|
|
FIS,2001-11-05,28.030000686645508
|
|
|
|
|
FIS,2001-11-06,27.940000534057617
|
|
|
|
|
FIS,2001-11-07,27.989999771118164
|
|
|
|
|
FIS,2001-11-08,28.579999923706055
|
|
|
|
|
FIS,2001-11-09,28.149999618530273
|
|
|
|
|
FIS,2001-11-12,28.739999771118164
|
|
|
|
|
FIS,2001-11-13,29.020000457763672
|
|
|
|
|
FIS,2001-11-14,29.399999618530273
|
|
|
|
|
FIS,2001-11-15,29.899999618530273
|
|
|
|
|
FIS,2001-11-16,30.040000915527344
|
|
|
|
|
FIS,2001-11-19,30.809999465942383
|
|
|
|
|
FIS,2001-11-20,30.360000610351562
|
|
|
|
|
FIS,2001-11-21,30.5
|
|
|
|
|
FIS,2001-11-23,30.489999771118164
|
|
|
|
|
FIS,2001-11-26,30.489999771118164
|
|
|
|
|
FIS,2001-11-27,30.5
|
|
|
|
|
FIS,2001-11-28,30.209999084472656
|
|
|
|
|
FIS,2001-11-29,29.989999771118164
|
|
|
|
|
FIS,2001-11-30,29.420000076293945
|
|
|
|
|
FIS,2001-12-03,29.110000610351562
|
|
|
|
|
FIS,2001-12-04,29.209999084472656
|
|
|
|
|
FIS,2001-12-05,30.68000030517578
|
|
|
|
|
FIS,2001-12-06,30.5
|
|
|
|
|
FIS,2001-12-07,30.719999313354492
|
|
|
|
|
FIS,2001-12-10,30.940000534057617
|
|
|
|
|
FIS,2001-12-11,31.469999313354492
|
|
|
|
|
FIS,2001-12-12,31.950000762939453
|
|
|
|
|
FIS,2001-12-13,32.209999084472656
|
|
|
|
|
FIS,2001-12-14,33.0
|
|
|
|
|
FIS,2001-12-17,33.18000030517578
|
|
|
|
|
FIS,2001-12-18,34.130001068115234
|
|
|
|
|
FIS,2001-12-19,33.11000061035156
|
|
|
|
|
FIS,2001-12-20,33.63999938964844
|
|
|
|
|
FIS,2001-12-21,34.849998474121094
|
|
|
|
|
FIS,2001-12-24,35.45000076293945
|
|
|
|
|
FIS,2001-12-26,35.06999969482422
|
|
|
|
|
FIS,2001-12-27,34.43000030517578
|
|
|
|
|
FIS,2001-12-28,34.70000076293945
|
|
|
|
|
FIS,2001-12-31,34.220001220703125
|
|
|
|
|
FIS,2002-01-02,35.20000076293945
|
|
|
|
|
FIS,2002-01-03,35.34000015258789
|
|
|
|
|
FIS,2002-01-04,35.0
|
|
|
|
|
FIS,2002-01-07,33.93000030517578
|
|
|
|
|
FIS,2002-01-08,33.7400016784668
|
|
|
|
|
FIS,2002-01-09,34.47999954223633
|
|
|
|
|
FIS,2002-01-10,33.84000015258789
|
|
|
|
|
FIS,2002-01-11,34.060001373291016
|
|
|
|
|
FIS,2002-01-14,34.959999084472656
|
|
|
|
|
FIS,2002-01-15,34.79999923706055
|
|
|
|
|
FIS,2002-01-16,34.54999923706055
|
|
|
|
|
FIS,2002-01-17,35.130001068115234
|
|
|
|
|
FIS,2002-01-18,34.849998474121094
|
|
|
|
|
FIS,2002-01-22,34.099998474121094
|
|
|
|
|
FIS,2002-01-23,33.970001220703125
|
|
|
|
|
FIS,2002-01-24,34.439998626708984
|
|
|
|
|
FIS,2002-01-25,34.099998474121094
|
|
|
|
|
FIS,2002-01-28,34.31999969482422
|
|
|
|
|
FIS,2002-01-29,34.099998474121094
|
|
|
|
|
FIS,2002-01-30,34.45000076293945
|
|
|
|
|
FIS,2002-01-31,34.689998626708984
|
|
|
|
|
FIS,2002-02-01,35.560001373291016
|
|
|
|
|
FIS,2002-02-04,35.20000076293945
|
|
|
|
|
FIS,2002-02-05,35.29999923706055
|
|
|
|
|
FIS,2002-02-06,35.2400016784668
|
|
|
|
|
FIS,2002-02-07,35.22999954223633
|
|
|
|
|
FIS,2002-02-08,35.2400016784668
|
|
|
|
|
FIS,2002-02-11,35.099998474121094
|
|
|
|
|
FIS,2002-02-12,34.959999084472656
|
|
|
|
|
FIS,2002-02-13,35.459999084472656
|
|
|
|
|
FIS,2002-02-14,35.119998931884766
|
|
|
|
|
FIS,2002-02-15,35.25
|
|
|
|
|
FIS,2002-02-19,35.470001220703125
|
|
|
|
|
FIS,2002-02-20,35.52000045776367
|
|
|
|
|
FIS,2002-02-21,34.619998931884766
|
|
|
|
|
FIS,2002-02-22,34.869998931884766
|
|
|
|
|
FIS,2002-02-25,34.849998474121094
|
|
|
|
|
FIS,2002-02-26,34.75
|
|
|
|
|
FIS,2002-02-27,35.11000061035156
|
|
|
|
|
FIS,2002-02-28,37.150001525878906
|
|
|
|
|
FIS,2002-03-01,38.939998626708984
|
|
|
|
|
FIS,2002-03-04,39.869998931884766
|
|
|
|
|
FIS,2002-03-05,39.939998626708984
|
|
|
|
|
FIS,2002-03-06,40.220001220703125
|
|
|
|
|
FIS,2002-03-07,40.45000076293945
|
|
|
|
|
FIS,2002-03-08,40.599998474121094
|
|
|
|
|
FIS,2002-03-11,41.099998474121094
|
|
|
|
|
FIS,2002-03-12,41.2599983215332
|
|
|
|
|
FIS,2002-03-13,40.91999816894531
|
|
|
|
|
FIS,2002-03-14,41.040000915527344
|
|
|
|
|
FIS,2002-03-15,40.439998626708984
|
|
|
|
|
FIS,2002-03-18,39.31999969482422
|
|
|
|
|
FIS,2002-03-19,38.5099983215332
|
|
|
|
|
FIS,2002-03-20,38.709999084472656
|
|
|
|
|
FIS,2002-03-21,39.5
|
|
|
|
|
FIS,2002-03-22,39.93000030517578
|
|
|
|
|
FIS,2002-03-25,39.81999969482422
|
|
|
|
|
FIS,2002-03-26,39.70000076293945
|
|
|
|
|
FIS,2002-03-27,39.77000045776367
|
|
|
|
|
FIS,2002-03-28,39.70000076293945
|
|
|
|
|
FIS,2002-04-01,40.790000915527344
|
|
|
|
|
FIS,2002-04-02,41.43000030517578
|
|
|
|
|
FIS,2002-04-03,40.7400016784668
|
|
|
|
|
FIS,2002-04-04,40.880001068115234
|
|
|
|
|
FIS,2002-04-05,41.5
|
|
|
|
|
FIS,2002-04-08,41.970001220703125
|
|
|
|
|
FIS,2002-04-09,42.560001373291016
|
|
|
|
|
FIS,2002-04-10,42.65999984741211
|
|
|
|
|
FIS,2002-04-11,41.86000061035156
|
|
|
|
|
FIS,2002-04-12,41.72999954223633
|
|
|
|
|
FIS,2002-04-15,41.90999984741211
|
|
|
|
|
FIS,2002-04-16,42.25
|
|
|
|
|
FIS,2002-04-17,41.34000015258789
|
|
|
|
|
FIS,2002-04-18,41.25
|
|
|
|
|
FIS,2002-04-19,42.119998931884766
|
|
|
|
|
FIS,2002-04-22,42.7599983215332
|
|
|
|
|
FIS,2002-04-23,42.79999923706055
|
|
|
|
|
FIS,2002-04-24,41.45000076293945
|
|
|
|
|
FIS,2002-04-25,40.66999816894531
|
|
|
|
|
FIS,2002-04-26,39.84000015258789
|
|
|
|
|
FIS,2002-04-29,38.959999084472656
|
|
|
|
|
FIS,2002-04-30,38.79999923706055
|
|
|
|
|
FIS,2002-05-01,39.0
|
|
|
|
|
FIS,2002-05-02,38.790000915527344
|
|
|
|
|
FIS,2002-05-03,38.7599983215332
|
|
|
|
|
FIS,2002-05-06,38.77000045776367
|
|
|
|
|
FIS,2002-05-07,40.65999984741211
|
|
|
|
|
FIS,2002-05-08,40.25
|
|
|
|
|
FIS,2002-05-09,40.5
|
|
|
|
|
FIS,2002-05-10,40.619998931884766
|
|
|
|
|
FIS,2002-05-13,41.810001373291016
|
|
|
|
|
FIS,2002-05-14,43.560001373291016
|
|
|
|
|
FIS,2002-05-15,43.650001525878906
|
|
|
|
|
FIS,2002-05-16,43.70000076293945
|
|
|
|
|
FIS,2002-05-17,43.5
|
|
|
|
|
FIS,2002-05-20,43.75
|
|
|
|
|
FIS,2002-05-21,42.77000045776367
|
|
|
|
|
FIS,2002-05-22,42.86000061035156
|
|
|
|
|
FIS,2002-05-23,42.560001373291016
|
|
|
|
|
FIS,2002-05-24,42.93000030517578
|
|
|
|
|
FIS,2002-05-28,42.349998474121094
|
|
|
|
|
FIS,2002-05-29,42.369998931884766
|
|
|
|
|
FIS,2002-05-30,42.400001525878906
|
|
|
|
|
FIS,2002-05-31,43.0
|
|
|
|
|
FIS,2002-06-03,44.119998931884766
|
|
|
|
|
FIS,2002-06-04,44.130001068115234
|
|
|
|
|
FIS,2002-06-05,44.0
|
|
|
|
|
FIS,2002-06-06,42.849998474121094
|
|
|
|
|
FIS,2002-06-07,43.16999816894531
|
|
|
|
|
FIS,2002-06-10,43.880001068115234
|
|
|
|
|
FIS,2002-06-11,43.04999923706055
|
|
|
|
|
FIS,2002-06-12,42.380001068115234
|
|
|
|
|
FIS,2002-06-13,41.59000015258789
|
|
|
|
|
FIS,2002-06-14,42.220001220703125
|
|
|
|
|
FIS,2002-06-17,42.75
|
|
|
|
|
FIS,2002-06-18,43.369998931884766
|
|
|
|
|
FIS,2002-06-19,43.18000030517578
|
|
|
|
|
FIS,2002-06-20,42.540000915527344
|
|
|
|
|
FIS,2002-06-21,40.25
|
|
|
|
|
FIS,2002-06-24,40.369998931884766
|
|
|
|
|
FIS,2002-06-25,38.88999938964844
|
|
|
|
|
FIS,2002-06-26,37.400001525878906
|
|
|
|
|
FIS,2002-06-27,36.22999954223633
|
|
|
|
|
FIS,2002-06-28,37.11000061035156
|
|
|
|
|
FIS,2002-07-01,36.83000183105469
|
|
|
|
|
FIS,2002-07-02,36.099998474121094
|
|
|
|
|
FIS,2002-07-03,36.36000061035156
|
|
|
|
|
FIS,2002-07-05,36.95000076293945
|
|
|
|
|
FIS,2002-07-08,37.88999938964844
|
|
|
|
|
FIS,2002-07-09,37.31999969482422
|
|
|
|
|
FIS,2002-07-10,35.75
|
|
|
|
|
FIS,2002-07-11,34.790000915527344
|
|
|
|
|
FIS,2002-07-12,33.560001373291016
|
|
|
|
|
FIS,2002-07-15,32.90999984741211
|
|
|
|
|
FIS,2002-07-16,32.689998626708984
|
|
|
|
|
FIS,2002-07-17,32.810001373291016
|
|
|
|
|
FIS,2002-07-18,31.559999465942383
|
|
|
|
|
FIS,2002-07-19,30.780000686645508
|
|
|
|
|
FIS,2002-07-22,30.6299991607666
|
|
|
|
|
FIS,2002-07-23,29.5
|
|
|
|
|
FIS,2002-07-24,30.399999618530273
|
|
|
|
|
FIS,2002-07-25,31.229999542236328
|
|
|
|
|
FIS,2002-07-26,31.6299991607666
|
|
|
|
|
FIS,2002-07-29,33.5099983215332
|
|
|
|
|
FIS,2002-07-30,34.2400016784668
|
|
|
|
|
FIS,2002-07-31,32.720001220703125
|
|
|
|
|
FIS,2002-08-01,32.15999984741211
|
|
|
|
|
FIS,2002-08-02,30.950000762939453
|
|
|
|
|
FIS,2002-08-05,29.920000076293945
|
|
|
|
|
FIS,2002-08-06,30.200000762939453
|
|
|
|
|
FIS,2002-08-07,30.399999618530273
|
|
|
|
|
FIS,2002-08-08,30.0
|
|
|
|
|
FIS,2002-08-09,30.920000076293945
|
|
|
|
|
FIS,2002-08-12,31.959999084472656
|
|
|
|
|
FIS,2002-08-13,30.6200008392334
|
|
|
|
|
FIS,2002-08-14,30.8799991607666
|
|
|
|
|
FIS,2002-08-15,32.369998931884766
|
|
|
|
|
FIS,2002-08-16,32.20000076293945
|
|
|
|
|
FIS,2002-08-19,33.43000030517578
|
|
|
|
|
FIS,2002-08-20,32.79999923706055
|
|
|
|
|
FIS,2002-08-21,33.099998474121094
|
|
|
|
|
FIS,2002-08-22,33.689998626708984
|
|
|
|
|
FIS,2002-08-23,32.849998474121094
|
|
|
|
|
FIS,2002-08-26,33.5
|
|
|
|
|
FIS,2002-08-27,32.9900016784668
|
|
|
|
|
FIS,2002-08-28,32.75
|
|
|
|
|
FIS,2002-08-29,32.939998626708984
|
|
|
|
|
FIS,2002-08-30,32.86000061035156
|
|
|
|
|
FIS,2002-09-03,31.559999465942383
|
|
|
|
|
FIS,2002-09-04,33.45000076293945
|
|
|
|
|
FIS,2002-09-05,30.489999771118164
|
|
|
|
|
FIS,2002-09-06,30.360000610351562
|
|
|
|
|
FIS,2002-09-09,29.5
|
|
|
|
|
FIS,2002-09-10,28.809999465942383
|
|
|
|
|
FIS,2002-09-11,29.0
|
|
|
|
|
FIS,2002-09-12,28.780000686645508
|
|
|
|
|
FIS,2002-09-13,28.350000381469727
|
|
|
|
|
FIS,2002-09-16,28.959999084472656
|
|
|
|
|
FIS,2002-09-17,29.139999389648438
|
|
|
|
|
FIS,2002-09-18,28.899999618530273
|
|
|
|
|
FIS,2002-09-19,28.399999618530273
|
|
|
|
|
FIS,2002-09-20,19.100000381469727
|
|
|
|
|
FIS,2002-09-23,18.969999313354492
|
|
|
|
|
FIS,2002-09-24,18.079999923706055
|
|
|
|
|
FIS,2002-09-25,20.309999465942383
|
|
|
|
|
FIS,2002-09-26,21.399999618530273
|
|
|
|
|
FIS,2002-09-27,20.549999237060547
|
|
|
|
|
FIS,2002-09-30,20.100000381469727
|
|
|
|
|
FIS,2002-10-01,21.020000457763672
|
|
|
|
|
FIS,2002-10-02,20.979999542236328
|
|
|
|
|
FIS,2002-10-03,20.799999237060547
|
|
|
|
|
FIS,2002-10-04,20.860000610351562
|
|
|
|
|
FIS,2002-10-07,20.5
|
|
|
|
|
FIS,2002-10-08,21.829999923706055
|
|
|
|
|
FIS,2002-10-09,21.68000030517578
|
|
|
|
|
FIS,2002-10-10,21.8700008392334
|
|
|
|
|
FIS,2002-10-11,22.229999542236328
|
|
|
|
|
FIS,2002-10-14,22.579999923706055
|
|
|
|
|
FIS,2002-10-15,23.100000381469727
|
|
|
|
|
FIS,2002-10-16,22.149999618530273
|
|
|
|
|
FIS,2002-10-17,23.110000610351562
|
|
|
|
|
FIS,2002-10-18,22.8700008392334
|
|
|
|
|
FIS,2002-10-21,24.540000915527344
|
|
|
|
|
FIS,2002-10-22,23.420000076293945
|
|
|
|
|
FIS,2002-10-23,23.110000610351562
|
|
|
|
|
FIS,2002-10-24,22.450000762939453
|
|
|
|
|
FIS,2002-10-25,22.700000762939453
|
|
|
|
|
FIS,2002-10-28,22.229999542236328
|
|
|
|
|
FIS,2002-10-29,20.899999618530273
|
|
|
|
|
FIS,2002-10-30,21.149999618530273
|
|
|
|
|
FIS,2002-10-31,21.0
|
|
|
|
|
FIS,2002-11-01,21.8700008392334
|
|
|
|
|
FIS,2002-11-04,21.950000762939453
|
|
|
|
|
FIS,2002-11-05,22.06999969482422
|
|
|
|
|
FIS,2002-11-06,22.350000381469727
|
|
|
|
|
FIS,2002-11-07,21.899999618530273
|
|
|
|
|
FIS,2002-11-08,21.739999771118164
|
|
|
|
|
FIS,2002-11-11,21.100000381469727
|
|
|
|
|
FIS,2002-11-12,21.0
|
|
|
|
|
FIS,2002-11-13,21.059999465942383
|
|
|
|
|
FIS,2002-11-14,22.079999923706055
|
|
|
|
|
FIS,2002-11-15,22.5
|
|
|
|
|
FIS,2002-11-18,22.610000610351562
|
|
|
|
|
FIS,2002-11-19,22.260000228881836
|
|
|
|
|
FIS,2002-11-20,22.5
|
|
|
|
|
FIS,2002-11-21,23.260000228881836
|
|
|
|
|
FIS,2002-11-22,23.790000915527344
|
|
|
|
|
FIS,2002-11-25,23.950000762939453
|
|
|
|
|
FIS,2002-11-26,24.219999313354492
|
|
|
|
|
FIS,2002-11-27,24.399999618530273
|
|
|
|
|
FIS,2002-11-29,24.149999618530273
|
|
|
|
|
FIS,2002-12-02,24.889999389648438
|
|
|
|
|
FIS,2002-12-03,25.239999771118164
|
|
|
|
|
FIS,2002-12-04,25.1200008392334
|
|
|
|
|
FIS,2002-12-05,25.5
|
|
|
|
|
FIS,2002-12-06,25.299999237060547
|
|
|
|
|
FIS,2002-12-09,24.969999313354492
|
|
|
|
|
FIS,2002-12-10,25.700000762939453
|
|
|
|
|
FIS,2002-12-11,26.18000030517578
|
|
|
|
|
FIS,2002-12-12,26.399999618530273
|
|
|
|
|
FIS,2002-12-13,25.5
|
|
|
|
|
FIS,2002-12-16,26.170000076293945
|
|
|
|
|
FIS,2002-12-17,25.350000381469727
|
|
|
|
|
FIS,2002-12-18,24.700000762939453
|
|
|
|
|
FIS,2002-12-19,24.280000686645508
|
|
|
|
|
FIS,2002-12-20,24.139999389648438
|
|
|
|
|
FIS,2002-12-23,24.170000076293945
|
|
|
|
|
FIS,2002-12-24,23.979999542236328
|
|
|
|
|
FIS,2002-12-26,24.59000015258789
|
|
|
|
|
FIS,2002-12-27,24.600000381469727
|
|
|
|
|
FIS,2002-12-30,23.93000030517578
|
|
|
|
|
FIS,2002-12-31,24.549999237060547
|
|
|
|
|
FIS,2003-01-02,25.270000457763672
|
|
|
|
|
FIS,2003-01-03,24.950000762939453
|
|
|
|
|
FIS,2003-01-06,25.780000686645508
|
|
|
|
|
FIS,2003-01-07,25.489999771118164
|
|
|
|
|
FIS,2003-01-08,25.25
|
|
|
|
|
FIS,2003-01-09,26.040000915527344
|
|
|
|
|
FIS,2003-01-10,26.040000915527344
|
|
|
|
|
FIS,2003-01-13,26.489999771118164
|
|
|
|
|
FIS,2003-01-14,25.950000762939453
|
|
|
|
|
FIS,2003-01-15,25.420000076293945
|
|
|
|
|
FIS,2003-01-16,25.299999237060547
|
|
|
|
|
FIS,2003-01-17,24.670000076293945
|
|
|
|
|
FIS,2003-01-21,24.729999542236328
|
|
|
|
|
FIS,2003-01-22,23.799999237060547
|
|
|
|
|
FIS,2003-01-23,24.0
|
|
|
|
|
FIS,2003-01-24,24.049999237060547
|
|
|
|
|
FIS,2003-01-27,24.299999237060547
|
|
|
|
|
FIS,2003-01-28,24.979999542236328
|
|
|
|
|
FIS,2003-01-29,25.149999618530273
|
|
|
|
|
FIS,2003-01-30,24.940000534057617
|
|
|
|
|
FIS,2003-01-31,25.579999923706055
|
|
|
|
|
FIS,2003-02-03,25.520000457763672
|
|
|
|
|
FIS,2003-02-04,25.350000381469727
|
|
|
|
|
FIS,2003-02-05,25.110000610351562
|
|
|
|
|
FIS,2003-02-06,24.959999084472656
|
|
|
|
|
FIS,2003-02-07,24.540000915527344
|
|
|
|
|
FIS,2003-02-10,24.5
|
|
|
|
|
FIS,2003-02-11,24.239999771118164
|
|
|
|
|
FIS,2003-02-12,24.100000381469727
|
|
|
|
|
FIS,2003-02-13,23.100000381469727
|
|
|
|
|
FIS,2003-02-14,23.079999923706055
|
|
|
|
|
FIS,2003-02-18,23.559999465942383
|
|
|
|
|
FIS,2003-02-19,23.530000686645508
|
|
|
|
|
FIS,2003-02-20,23.850000381469727
|
|
|
|
|
FIS,2003-02-21,24.06999969482422
|
|
|
|
|
FIS,2003-02-24,23.5
|
|
|
|
|
FIS,2003-02-25,23.920000076293945
|
|
|
|
|
FIS,2003-02-26,23.690000534057617
|
|
|
|
|
FIS,2003-02-27,24.229999542236328
|
|
|
|
|
FIS,2003-02-28,24.059999465942383
|
|
|
|
|
FIS,2003-03-03,24.059999465942383
|
|
|
|
|
FIS,2003-03-04,23.700000762939453
|
|
|
|
|
FIS,2003-03-05,23.8700008392334
|
|
|
|
|
FIS,2003-03-06,23.93000030517578
|
|
|
|
|
FIS,2003-03-07,23.90999984741211
|
|
|
|
|
FIS,2003-03-10,22.889999389648438
|
|
|
|
|
FIS,2003-03-11,21.649999618530273
|
|
|
|
|
FIS,2003-03-12,21.68000030517578
|
|
|
|
|
FIS,2003-03-13,22.719999313354492
|
|
|
|
|
FIS,2003-03-14,22.889999389648438
|
|
|
|
|
FIS,2003-03-17,23.700000762939453
|
|
|
|
|
FIS,2003-03-18,23.850000381469727
|
|
|
|
|
FIS,2003-03-19,24.020000457763672
|
|
|
|
|
FIS,2003-03-20,24.149999618530273
|
|
|
|
|
FIS,2003-03-21,25.270000457763672
|
|
|
|
|
FIS,2003-03-24,24.8700008392334
|
|
|
|
|
FIS,2003-03-25,25.209999084472656
|
|
|
|
|
FIS,2003-03-26,25.399999618530273
|
|
|
|
|
FIS,2003-03-27,25.010000228881836
|
|
|
|
|
FIS,2003-03-28,25.100000381469727
|
|
|
|
|
FIS,2003-03-31,25.200000762939453
|
|
|
|
|
FIS,2003-04-01,24.719999313354492
|
|
|
|
|
FIS,2003-04-02,24.799999237060547
|
|
|
|
|
FIS,2003-04-03,25.100000381469727
|
|
|
|
|
FIS,2003-04-04,24.989999771118164
|
|
|
|
|
FIS,2003-04-07,24.959999084472656
|
|
|
|
|
FIS,2003-04-08,25.020000457763672
|
|
|
|
|
FIS,2003-04-09,25.0
|
|
|
|
|
FIS,2003-04-10,25.020000457763672
|
|
|
|
|
FIS,2003-04-11,24.3700008392334
|
|
|
|
|
FIS,2003-04-14,25.239999771118164
|
|
|
|
|
FIS,2003-04-15,25.530000686645508
|
|
|
|
|
FIS,2003-04-16,25.139999389648438
|
|
|
|
|
FIS,2003-04-17,25.25
|
|
|
|
|
FIS,2003-04-21,25.520000457763672
|
|
|
|
|
FIS,2003-04-22,26.030000686645508
|
|
|
|
|
FIS,2003-04-23,26.649999618530273
|
|
|
|
|
FIS,2003-04-24,25.600000381469727
|
|
|
|
|
FIS,2003-04-25,25.190000534057617
|
|
|
|
|
FIS,2003-04-28,25.600000381469727
|
|
|
|
|
FIS,2003-04-29,24.989999771118164
|
|
|
|
|
FIS,2003-04-30,24.989999771118164
|
|
|
|
|
FIS,2003-05-01,24.8799991607666
|
|
|
|
|
FIS,2003-05-02,25.3700008392334
|
|
|
|
|
FIS,2003-05-05,25.549999237060547
|
|
|
|
|
FIS,2003-05-06,26.06999969482422
|
|
|
|
|
FIS,2003-05-07,26.0
|
|
|
|
|
FIS,2003-05-08,25.5
|
|
|
|
|
FIS,2003-05-09,25.15999984741211
|
|
|
|
|
FIS,2003-05-12,25.0
|
|
|
|
|
FIS,2003-05-13,24.799999237060547
|
|
|
|
|
FIS,2003-05-14,24.829999923706055
|
|
|
|
|
FIS,2003-05-15,24.450000762939453
|
|
|
|
|
FIS,2003-05-16,24.549999237060547
|
|
|
|
|
FIS,2003-05-19,24.469999313354492
|
|
|
|
|
FIS,2003-05-20,25.139999389648438
|
|
|
|
|
FIS,2003-05-21,24.979999542236328
|
|
|
|
|
FIS,2003-05-22,25.110000610351562
|
|
|
|
|
FIS,2003-05-23,25.56999969482422
|
|
|
|
|
FIS,2003-05-27,25.780000686645508
|
|
|
|
|
FIS,2003-05-28,26.450000762939453
|
|
|
|
|
FIS,2003-05-29,27.0
|
|
|
|
|
FIS,2003-05-30,27.709999084472656
|
|
|
|
|
FIS,2003-06-02,28.209999084472656
|
|
|
|
|
FIS,2003-06-03,27.850000381469727
|
|
|
|
|
FIS,2003-06-04,28.190000534057617
|
|
|
|
|
FIS,2003-06-05,29.709999084472656
|
|
|
|
|
FIS,2003-06-06,30.299999237060547
|
|
|
|
|
FIS,2003-06-09,28.979999542236328
|
|
|
|
|
FIS,2003-06-10,29.030000686645508
|
|
|
|
|
FIS,2003-06-11,29.209999084472656
|
|
|
|
|
FIS,2003-06-12,29.18000030517578
|
|
|
|
|
FIS,2003-06-13,28.760000228881836
|
|
|
|
|
FIS,2003-06-16,29.459999084472656
|
|
|
|
|
FIS,2003-06-17,29.469999313354492
|
|
|
|
|
FIS,2003-06-18,29.170000076293945
|
|
|
|
|
FIS,2003-06-19,28.75
|
|
|
|
|
FIS,2003-06-20,28.479999542236328
|
|
|
|
|
FIS,2003-06-23,28.149999618530273
|
|
|
|
|
FIS,2003-06-24,28.139999389648438
|
|
|
|
|
FIS,2003-06-25,28.059999465942383
|
|
|
|
|
FIS,2003-06-26,28.1200008392334
|
|
|
|
|
FIS,2003-06-27,27.799999237060547
|
|
|
|
|
FIS,2003-06-30,27.75
|
|
|
|
|
FIS,2003-07-01,27.479999542236328
|
|
|
|
|
FIS,2003-07-02,28.0
|
|
|
|
|
FIS,2003-07-03,28.079999923706055
|
|
|
|
|
FIS,2003-07-07,28.549999237060547
|
|
|
|
|
FIS,2003-07-08,28.5
|
|
|
|
|
FIS,2003-07-09,28.829999923706055
|
|
|
|
|
FIS,2003-07-10,28.059999465942383
|
|
|
|
|
FIS,2003-07-11,28.719999313354492
|
|
|
|
|
FIS,2003-07-14,29.299999237060547
|
|
|
|
|
FIS,2003-07-15,29.25
|
|
|
|
|
FIS,2003-07-16,29.360000610351562
|
|
|
|
|
FIS,2003-07-17,28.049999237060547
|
|
|
|
|
FIS,2003-07-18,28.260000228881836
|
|
|
|
|
FIS,2003-07-21,27.889999389648438
|
|
|
|
|
FIS,2003-07-22,27.639999389648438
|
|
|
|
|
FIS,2003-07-23,27.510000228881836
|
|
|
|
|
FIS,2003-07-24,26.56999969482422
|
|
|
|
|
FIS,2003-07-25,26.420000076293945
|
|
|
|
|
FIS,2003-07-28,26.950000762939453
|
|
|
|
|
FIS,2003-07-29,26.979999542236328
|
|
|
|
|
FIS,2003-07-30,27.260000228881836
|
|
|
|
|
FIS,2003-07-31,27.229999542236328
|
|
|
|
|
FIS,2003-08-01,27.020000457763672
|
|
|
|
|
FIS,2003-08-04,27.43000030517578
|
|
|
|
|
FIS,2003-08-05,27.149999618530273
|
|
|
|
|
FIS,2003-08-06,27.260000228881836
|
|
|
|
|
FIS,2003-08-07,27.3799991607666
|
|
|
|
|
FIS,2003-08-08,27.299999237060547
|
|
|
|
|
FIS,2003-08-11,27.149999618530273
|
|
|
|
|
FIS,2003-08-12,27.40999984741211
|
|
|
|
|
FIS,2003-08-13,28.0
|
|
|
|
|
FIS,2003-08-14,28.889999389648438
|
|
|
|
|
FIS,2003-08-15,28.84000015258789
|
|
|
|
|
FIS,2003-08-18,28.950000762939453
|
|
|
|
|
FIS,2003-08-19,29.309999465942383
|
|
|
|
|
FIS,2003-08-20,29.6299991607666
|
|
|
|
|
FIS,2003-08-21,29.959999084472656
|
|
|
|
|
FIS,2003-08-22,29.920000076293945
|
|
|
|
|
FIS,2003-08-25,29.8799991607666
|
|
|
|
|
FIS,2003-08-26,29.6299991607666
|
|
|
|
|
FIS,2003-08-27,29.950000762939453
|
|
|
|
|
FIS,2003-08-28,29.940000534057617
|
|
|
|
|
FIS,2003-08-29,30.25
|
|
|
|
|
FIS,2003-09-02,31.549999237060547
|
|
|
|
|
FIS,2003-09-03,32.52000045776367
|
|
|
|
|
FIS,2003-09-04,32.04999923706055
|
|
|
|
|
FIS,2003-09-05,32.130001068115234
|
|
|
|
|
FIS,2003-09-08,32.5099983215332
|
|
|
|
|
FIS,2003-09-09,32.04999923706055
|
|
|
|
|
FIS,2003-09-10,31.43000030517578
|
|
|
|
|
FIS,2003-09-11,31.25
|
|
|
|
|
FIS,2003-09-12,31.5
|
|
|
|
|
FIS,2003-09-15,31.040000915527344
|
|
|
|
|
FIS,2003-09-16,31.850000381469727
|
|
|
|
|
FIS,2003-09-17,32.310001373291016
|
|
|
|
|
FIS,2003-09-18,32.599998474121094
|
|
|
|
|
FIS,2003-09-19,32.91999816894531
|
|
|
|
|
FIS,2003-09-22,32.790000915527344
|
|
|
|
|
FIS,2003-09-23,32.900001525878906
|
|
|
|
|
FIS,2003-09-24,32.400001525878906
|
|
|
|
|
FIS,2003-09-25,31.649999618530273
|
|
|
|
|
FIS,2003-09-26,31.950000762939453
|
|
|
|
|
FIS,2003-09-29,32.81999969482422
|
|
|
|
|
FIS,2003-09-30,32.11000061035156
|
|
|
|
|
FIS,2003-10-01,33.060001373291016
|
|
|
|
|
FIS,2003-10-02,32.709999084472656
|
|
|
|
|
FIS,2003-10-03,33.0
|
|
|
|
|
FIS,2003-10-06,32.939998626708984
|
|
|
|
|
FIS,2003-10-07,32.79999923706055
|
|
|
|
|
FIS,2003-10-08,32.70000076293945
|
|
|
|
|
FIS,2003-10-09,32.75
|
|
|
|
|
FIS,2003-10-10,32.869998931884766
|
|
|
|
|
FIS,2003-10-13,32.709999084472656
|
|
|
|
|
FIS,2003-10-14,32.650001525878906
|
|
|
|
|
FIS,2003-10-15,32.47999954223633
|
|
|
|
|
FIS,2003-10-16,32.91999816894531
|
|
|
|
|
FIS,2003-10-17,32.27000045776367
|
|
|
|
|
FIS,2003-10-20,32.47999954223633
|
|
|
|
|
FIS,2003-10-21,31.860000610351562
|
|
|
|
|
FIS,2003-10-22,31.399999618530273
|
|
|
|
|
FIS,2003-10-23,31.850000381469727
|
|
|
|
|
FIS,2003-10-24,31.8799991607666
|
|
|
|
|
FIS,2003-10-27,31.979999542236328
|
|
|
|
|
FIS,2003-10-28,31.899999618530273
|
|
|
|
|
FIS,2003-10-29,32.099998474121094
|
|
|
|
|
FIS,2003-10-30,33.02000045776367
|
|
|
|
|
FIS,2003-10-31,33.65999984741211
|
|
|
|
|
FIS,2003-11-03,33.40999984741211
|
|
|
|
|
FIS,2003-11-04,33.540000915527344
|
|
|
|
|
FIS,2003-11-05,33.29999923706055
|
|
|
|
|
FIS,2003-11-06,33.02000045776367
|
|
|
|
|
FIS,2003-11-07,33.540000915527344
|
|
|
|
|
FIS,2003-11-10,33.79999923706055
|
|
|
|
|
FIS,2003-11-11,32.970001220703125
|
|
|
|
|
FIS,2003-11-12,33.630001068115234
|
|
|
|
|
FIS,2003-11-13,33.810001373291016
|
|
|
|
|
FIS,2003-11-14,33.540000915527344
|
|
|
|
|
FIS,2003-11-17,33.13999938964844
|
|
|
|
|
FIS,2003-11-18,32.95000076293945
|
|
|
|
|
FIS,2003-11-19,33.09000015258789
|
|
|
|
|
FIS,2003-11-20,32.810001373291016
|
|
|
|
|
FIS,2003-11-21,32.619998931884766
|
|
|
|
|
FIS,2003-11-24,33.0
|
|
|
|
|
FIS,2003-11-25,33.45000076293945
|
|
|
|
|
FIS,2003-11-26,33.95000076293945
|
|
|
|
|
FIS,2003-11-28,34.599998474121094
|
|
|
|
|
FIS,2003-12-01,35.029998779296875
|
|
|
|
|
FIS,2003-12-02,34.97999954223633
|
|
|
|
|
FIS,2003-12-03,33.650001525878906
|
|
|
|
|
FIS,2003-12-04,33.959999084472656
|
|
|
|
|
FIS,2003-12-05,33.27000045776367
|
|
|
|
|
FIS,2003-12-08,33.13999938964844
|
|
|
|
|
FIS,2003-12-09,33.099998474121094
|
|
|
|
|
FIS,2003-12-10,33.02000045776367
|
|
|
|
|
FIS,2003-12-11,33.66999816894531
|
|
|
|
|
FIS,2003-12-12,33.560001373291016
|
|
|
|
|
FIS,2003-12-15,32.93000030517578
|
|
|
|
|
FIS,2003-12-16,32.81999969482422
|
|
|
|
|
FIS,2003-12-17,31.989999771118164
|
|
|
|
|
FIS,2003-12-18,32.58000183105469
|
|
|
|
|
FIS,2003-12-19,32.439998626708984
|
|
|
|
|
FIS,2003-12-22,32.93000030517578
|
|
|
|
|
FIS,2003-12-23,32.91999816894531
|
|
|
|
|
FIS,2003-12-24,32.54999923706055
|
|
|
|
|
FIS,2003-12-26,32.599998474121094
|
|
|
|
|
FIS,2003-12-29,33.040000915527344
|
|
|
|
|
FIS,2003-12-30,32.900001525878906
|
|
|
|
|
FIS,2003-12-31,32.79999923706055
|
|
|
|
|
FIS,2004-01-02,32.939998626708984
|
|
|
|
|
FIS,2004-01-05,33.939998626708984
|
|
|
|
|
FIS,2004-01-06,33.599998474121094
|
|
|
|
|
FIS,2004-01-07,33.54999923706055
|
|
|
|
|
FIS,2004-01-08,32.91999816894531
|
|
|
|
|
FIS,2004-01-09,33.02000045776367
|
|
|
|
|
FIS,2004-01-12,33.47999954223633
|
|
|
|
|
FIS,2004-01-13,33.349998474121094
|
|
|
|
|
FIS,2004-01-14,33.5
|
|
|
|
|
FIS,2004-01-15,33.400001525878906
|
|
|
|
|
FIS,2004-01-16,33.09000015258789
|
|
|
|
|
FIS,2004-01-20,33.5
|
|
|
|
|
FIS,2004-01-21,33.560001373291016
|
|
|
|
|
FIS,2004-01-22,33.5
|
|
|
|
|
FIS,2004-01-23,33.290000915527344
|
|
|
|
|
FIS,2004-01-26,33.470001220703125
|
|
|
|
|
FIS,2004-01-27,33.130001068115234
|
|
|
|
|
FIS,2004-01-28,32.0099983215332
|
|
|
|
|
FIS,2004-01-29,31.440000534057617
|
|
|
|
|
FIS,2004-01-30,32.06999969482422
|
|
|
|
|
FIS,2004-02-02,33.15999984741211
|
|
|
|
|
FIS,2004-02-03,32.95000076293945
|
|
|
|
|
FIS,2004-02-04,32.54999923706055
|
|
|
|
|
FIS,2004-02-05,32.84000015258789
|
|
|
|
|
FIS,2004-02-06,33.189998626708984
|
|
|
|
|
FIS,2004-02-09,33.52000045776367
|
|
|
|
|
FIS,2004-02-10,33.68000030517578
|
|
|
|
|
FIS,2004-02-11,34.13999938964844
|
|
|
|
|
FIS,2004-02-12,34.0
|
|
|
|
|
FIS,2004-02-13,34.0
|
|
|
|
|
FIS,2004-02-17,33.70000076293945
|
|
|
|
|
FIS,2004-02-18,32.970001220703125
|
|
|
|
|
FIS,2004-02-19,32.5099983215332
|
|
|
|
|
FIS,2004-02-20,32.880001068115234
|
|
|
|
|
FIS,2004-02-23,33.29999923706055
|
|
|
|
|
FIS,2004-02-24,33.36000061035156
|
|
|
|
|
FIS,2004-02-25,33.45000076293945
|
|
|
|
|
FIS,2004-02-26,33.91999816894531
|
|
|
|
|
FIS,2004-02-27,34.16999816894531
|
|
|
|
|
FIS,2004-03-01,34.5
|
|
|
|
|
FIS,2004-03-02,34.029998779296875
|
|
|
|
|
FIS,2004-03-03,34.0
|
|
|
|
|
FIS,2004-03-04,34.02000045776367
|
|
|
|
|
FIS,2004-03-05,34.5
|
|
|
|
|
FIS,2004-03-08,34.630001068115234
|
|
|
|
|
FIS,2004-03-09,34.439998626708984
|
|
|
|
|
FIS,2004-03-10,33.97999954223633
|
|
|
|
|
FIS,2004-03-11,33.349998474121094
|
|
|
|
|
FIS,2004-03-12,33.849998474121094
|
|
|
|
|
FIS,2004-03-15,33.40999984741211
|
|
|
|
|
FIS,2004-03-16,33.47999954223633
|
|
|
|
|
FIS,2004-03-17,33.5
|
|
|
|
|
FIS,2004-03-18,33.689998626708984
|
|
|
|
|
FIS,2004-03-19,33.439998626708984
|
|
|
|
|
FIS,2004-03-22,33.0
|
|
|
|
|
FIS,2004-03-23,33.029998779296875
|
|
|
|
|
FIS,2004-03-24,33.04999923706055
|
|
|
|
|
FIS,2004-03-25,33.83000183105469
|
|
|
|
|
FIS,2004-03-26,33.27000045776367
|
|
|
|
|
FIS,2004-03-29,33.959999084472656
|
|
|
|
|
FIS,2004-03-30,34.349998474121094
|
|
|
|
|
FIS,2004-03-31,35.02000045776367
|
|
|
|
|
FIS,2004-04-01,35.70000076293945
|
|
|
|
|
FIS,2004-04-02,35.900001525878906
|
|
|
|
|
FIS,2004-04-05,36.209999084472656
|
|
|
|
|
FIS,2004-04-06,35.779998779296875
|
|
|
|
|
FIS,2004-04-07,35.75
|
|
|
|
|
FIS,2004-04-08,35.5099983215332
|
|
|
|
|
FIS,2004-04-12,35.560001373291016
|
|
|
|
|
FIS,2004-04-13,35.0099983215332
|
|
|
|
|
FIS,2004-04-14,35.18000030517578
|
|
|
|
|
FIS,2004-04-15,35.279998779296875
|
|
|
|
|
FIS,2004-04-16,35.09000015258789
|
|
|
|
|
FIS,2004-04-19,34.95000076293945
|
|
|
|
|
FIS,2004-04-20,34.52000045776367
|
|
|
|
|
FIS,2004-04-21,34.880001068115234
|
|
|
|
|
FIS,2004-04-22,35.18000030517578
|
|
|
|
|
FIS,2004-04-23,34.77000045776367
|
|
|
|
|
FIS,2004-04-26,34.72999954223633
|
|
|
|
|
FIS,2004-04-27,35.2400016784668
|
|
|
|
|
FIS,2004-04-28,35.27000045776367
|
|
|
|
|
FIS,2004-04-29,35.72999954223633
|
|
|
|
|
FIS,2004-04-30,35.779998779296875
|
|
|
|
|
FIS,2004-05-03,36.58000183105469
|
|
|
|
|
FIS,2004-05-04,36.459999084472656
|
|
|
|
|
FIS,2004-05-05,36.2599983215332
|
|
|
|
|
FIS,2004-05-06,35.970001220703125
|
|
|
|
|
FIS,2004-05-07,35.29999923706055
|
|
|
|
|
FIS,2004-05-10,35.869998931884766
|
|
|
|
|
FIS,2004-05-11,35.2599983215332
|
|
|
|
|
FIS,2004-05-12,35.560001373291016
|
|
|
|
|
FIS,2004-05-13,35.790000915527344
|
|
|
|
|
FIS,2004-05-14,36.36000061035156
|
|
|
|
|
FIS,2004-05-17,35.900001525878906
|
|
|
|
|
FIS,2004-05-18,36.52000045776367
|
|
|
|
|
FIS,2004-05-19,36.77000045776367
|
|
|
|
|
FIS,2004-05-20,37.029998779296875
|
|
|
|
|
FIS,2004-05-21,36.93000030517578
|
|
|
|
|
FIS,2004-05-24,36.91999816894531
|
|
|
|
|
FIS,2004-05-25,37.45000076293945
|
|
|
|
|
FIS,2004-05-26,37.45000076293945
|
|
|
|
|
FIS,2004-05-27,37.70000076293945
|
|
|
|
|
FIS,2004-05-28,37.72999954223633
|
|
|
|
|
FIS,2004-06-01,37.720001220703125
|
|
|
|
|
FIS,2004-06-02,37.650001525878906
|
|
|
|
|
FIS,2004-06-03,37.08000183105469
|
|
|
|
|
FIS,2004-06-04,38.0
|
|
|
|
|
FIS,2004-06-07,38.86000061035156
|
|
|
|
|
FIS,2004-06-08,38.81999969482422
|
|
|
|
|
FIS,2004-06-09,38.0099983215332
|
|
|
|
|
FIS,2004-06-10,38.040000915527344
|
|
|
|
|
FIS,2004-06-14,38.0
|
|
|
|
|
FIS,2004-06-15,38.81999969482422
|
|
|
|
|
FIS,2004-06-16,38.70000076293945
|
|
|
|
|
FIS,2004-06-17,38.70000076293945
|
|
|
|
|
FIS,2004-06-18,37.779998779296875
|
|
|
|
|
FIS,2004-06-21,37.7400016784668
|
|
|
|
|
FIS,2004-06-22,38.27000045776367
|
|
|
|
|
FIS,2004-06-23,38.470001220703125
|
|
|
|
|
FIS,2004-06-24,38.61000061035156
|
|
|
|
|
FIS,2004-06-25,39.47999954223633
|
|
|
|
|
FIS,2004-06-28,38.58000183105469
|
|
|
|
|
FIS,2004-06-29,38.79999923706055
|
|
|
|
|
FIS,2004-06-30,38.79999923706055
|
|
|
|
|
FIS,2004-07-01,37.79999923706055
|
|
|
|
|
FIS,2004-07-02,39.36000061035156
|
|
|
|
|
FIS,2004-07-06,38.29999923706055
|
|
|
|
|
FIS,2004-07-07,38.43000030517578
|
|
|
|
|
FIS,2004-07-08,38.02000045776367
|
|
|
|
|
FIS,2004-07-09,38.41999816894531
|
|
|
|
|
FIS,2004-07-12,38.689998626708984
|
|
|
|
|
FIS,2004-07-13,38.2599983215332
|
|
|
|
|
FIS,2004-07-14,38.11000061035156
|
|
|
|
|
FIS,2004-07-15,38.29999923706055
|
|
|
|
|
FIS,2004-07-16,37.90999984741211
|
|
|
|
|
FIS,2004-07-19,37.68000030517578
|
|
|
|
|
FIS,2004-07-20,38.34000015258789
|
|
|
|
|
FIS,2004-07-21,37.130001068115234
|
|
|
|
|
FIS,2004-07-22,37.04999923706055
|
|
|
|
|
FIS,2004-07-23,37.08000183105469
|
|
|
|
|
FIS,2004-07-26,37.91999816894531
|
|
|
|
|
FIS,2004-07-27,37.97999954223633
|
|
|
|
|
FIS,2004-07-28,37.52000045776367
|
|
|
|
|
FIS,2004-07-29,38.220001220703125
|
|
|
|
|
FIS,2004-07-30,37.90999984741211
|
|
|
|
|
FIS,2004-08-02,37.79999923706055
|
|
|
|
|
FIS,2004-08-03,37.400001525878906
|
|
|
|
|
FIS,2004-08-04,37.560001373291016
|
|
|
|
|
FIS,2004-08-05,36.959999084472656
|
|
|
|
|
FIS,2004-08-06,36.349998474121094
|
|
|
|
|
FIS,2004-08-09,36.349998474121094
|
|
|
|
|
FIS,2004-08-10,37.220001220703125
|
|
|
|
|
FIS,2004-08-11,36.970001220703125
|
|
|
|
|
FIS,2004-08-12,36.56999969482422
|
|
|
|
|
FIS,2004-08-13,36.75
|
|
|
|
|
FIS,2004-08-16,36.84000015258789
|
|
|
|
|
FIS,2004-08-17,37.099998474121094
|
|
|
|
|
FIS,2004-08-18,37.61000061035156
|
|
|
|
|
FIS,2004-08-19,38.02000045776367
|
|
|
|
|
FIS,2004-08-20,38.279998779296875
|
|
|
|
|
FIS,2004-08-23,37.599998474121094
|
|
|
|
|
FIS,2004-08-24,37.75
|
|
|
|
|
FIS,2004-08-25,38.400001525878906
|
|
|
|
|
FIS,2004-08-26,38.2599983215332
|
|
|
|
|
FIS,2004-08-27,38.36000061035156
|
|
|
|
|
FIS,2004-08-30,37.79999923706055
|
|
|
|
|
FIS,2004-08-31,38.380001068115234
|
|
|
|
|
FIS,2004-09-01,38.9900016784668
|
|
|
|
|
FIS,2004-09-02,39.650001525878906
|
|
|
|
|
FIS,2004-09-03,38.9900016784668
|
|
|
|
|
FIS,2004-09-07,39.119998931884766
|
|
|
|
|
FIS,2004-09-08,39.060001373291016
|
|
|
|
|
FIS,2004-09-09,38.939998626708984
|
|
|
|
|
FIS,2004-09-10,38.97999954223633
|
|
|
|
|
FIS,2004-09-13,39.15999984741211
|
|
|
|
|
FIS,2004-09-14,38.9900016784668
|
|
|
|
|
FIS,2004-09-15,38.77000045776367
|
|
|
|
|
FIS,2004-09-16,38.900001525878906
|
|
|
|
|
FIS,2004-09-17,38.86000061035156
|
|
|
|
|
FIS,2004-09-20,38.400001525878906
|
|
|
|
|
FIS,2004-09-21,38.75
|
|
|
|
|
FIS,2004-09-22,37.84000015258789
|
|
|
|
|
FIS,2004-09-23,38.7599983215332
|
|
|
|
|
FIS,2004-09-24,38.439998626708984
|
|
|
|
|
FIS,2004-09-27,37.79999923706055
|
|
|
|
|
FIS,2004-09-28,37.59000015258789
|
|
|
|
|
FIS,2004-09-29,37.220001220703125
|
|
|
|
|
FIS,2004-09-30,37.209999084472656
|
|
|
|
|
FIS,2004-10-01,38.029998779296875
|
|
|
|
|
FIS,2004-10-04,37.93000030517578
|
|
|
|
|
FIS,2004-10-05,38.29999923706055
|
|
|
|
|
FIS,2004-10-06,38.279998779296875
|
|
|
|
|
FIS,2004-10-07,37.18000030517578
|
|
|
|
|
FIS,2004-10-08,36.599998474121094
|
|
|
|
|
FIS,2004-10-11,37.0099983215332
|
|
|
|
|
FIS,2004-10-12,36.38999938964844
|
|
|
|
|
FIS,2004-10-13,36.279998779296875
|
|
|
|
|
FIS,2004-10-14,35.619998931884766
|
|
|
|
|
FIS,2004-10-15,36.18000030517578
|
|
|
|
|
FIS,2004-10-18,36.310001373291016
|
|
|
|
|
FIS,2004-10-19,35.9900016784668
|
|
|
|
|
FIS,2004-10-20,36.29999923706055
|
|
|
|
|
FIS,2004-10-21,36.54999923706055
|
|
|
|
|
FIS,2004-10-22,35.0099983215332
|
|
|
|
|
FIS,2004-10-25,34.90999984741211
|
|
|
|
|
FIS,2004-10-26,34.81999969482422
|
|
|
|
|
FIS,2004-10-27,35.25
|
|
|
|
|
FIS,2004-10-28,35.290000915527344
|
|
|
|
|
FIS,2004-10-29,35.349998474121094
|
|
|
|
|
FIS,2004-11-01,35.16999816894531
|
|
|
|
|
FIS,2004-11-02,34.95000076293945
|
|
|
|
|
FIS,2004-11-03,35.099998474121094
|
|
|
|
|
FIS,2004-11-04,35.279998779296875
|
|
|
|
|
FIS,2004-11-05,35.56999969482422
|
|
|
|
|
FIS,2004-11-08,35.4900016784668
|
|
|
|
|
FIS,2004-11-09,35.56999969482422
|
|
|
|
|
FIS,2004-11-10,35.79999923706055
|
|
|
|
|
FIS,2004-11-11,36.08000183105469
|
|
|
|
|
FIS,2004-11-12,34.66999816894531
|
|
|
|
|
FIS,2004-11-15,35.29999923706055
|
|
|
|
|
FIS,2004-11-16,35.33000183105469
|
|
|
|
|
FIS,2004-11-17,35.29999923706055
|
|
|
|
|
FIS,2004-11-18,35.41999816894531
|
|
|
|
|
FIS,2004-11-19,35.2599983215332
|
|
|
|
|
FIS,2004-11-22,34.880001068115234
|
|
|
|
|
FIS,2004-11-23,34.9900016784668
|
|
|
|
|
FIS,2004-11-24,35.13999938964844
|
|
|
|
|
FIS,2004-11-26,34.880001068115234
|
|
|
|
|
FIS,2004-11-29,35.0
|
|
|
|
|
FIS,2004-11-30,34.400001525878906
|
|
|
|
|
FIS,2004-12-01,34.470001220703125
|
|
|
|
|
FIS,2004-12-02,34.2599983215332
|
|
|
|
|
FIS,2004-12-03,33.75
|
|
|
|
|
FIS,2004-12-06,33.5
|
|
|
|
|
FIS,2004-12-07,33.400001525878906
|
|
|
|
|
FIS,2004-12-08,33.25
|
|
|
|
|
FIS,2004-12-09,33.09000015258789
|
|
|
|
|
FIS,2004-12-10,33.0
|
|
|
|
|
FIS,2004-12-13,32.95000076293945
|
|
|
|
|
FIS,2004-12-14,33.43000030517578
|
|
|
|
|
FIS,2004-12-15,33.70000076293945
|
|
|
|
|
FIS,2004-12-16,33.90999984741211
|
|
|
|
|
FIS,2004-12-17,34.79999923706055
|
|
|
|
|
FIS,2004-12-20,34.75
|
|
|
|
|
FIS,2004-12-21,34.939998626708984
|
|
|
|
|
FIS,2004-12-22,35.5
|
|
|
|
|
FIS,2004-12-23,35.5
|
|
|
|
|
FIS,2004-12-27,35.04999923706055
|
|
|
|
|
FIS,2004-12-28,35.5
|
|
|
|
|
FIS,2004-12-29,35.40999984741211
|
|
|
|
|
FIS,2004-12-30,35.45000076293945
|
|
|
|
|
FIS,2004-12-31,35.529998779296875
|
|
|
|
|
FIS,2005-01-03,35.2400016784668
|
|
|
|
|
FIS,2005-01-04,34.95000076293945
|
|
|
|
|
FIS,2005-01-05,34.79999923706055
|
|
|
|
|
FIS,2005-01-06,35.040000915527344
|
|
|
|
|
FIS,2005-01-07,35.11000061035156
|
|
|
|
|
FIS,2005-01-10,35.11000061035156
|
|
|
|
|
FIS,2005-01-11,34.52000045776367
|
|
|
|
|
FIS,2005-01-12,35.04999923706055
|
|
|
|
|
FIS,2005-01-13,34.83000183105469
|
|
|
|
|
FIS,2005-01-14,35.060001373291016
|
|
|
|
|
FIS,2005-01-18,35.66999816894531
|
|
|
|
|
FIS,2005-01-19,35.18000030517578
|
|
|
|
|
FIS,2005-01-20,35.099998474121094
|
|
|
|
|
FIS,2005-01-21,34.90999984741211
|
|
|
|
|
FIS,2005-01-24,34.59000015258789
|
|
|
|
|
FIS,2005-01-25,35.0
|
|
|
|
|
FIS,2005-01-26,35.59000015258789
|
|
|
|
|
FIS,2005-01-27,34.630001068115234
|
|
|
|
|
FIS,2005-01-28,34.25
|
|
|
|
|
FIS,2005-01-31,35.0
|
|
|
|
|
FIS,2005-02-01,35.08000183105469
|
|
|
|
|
FIS,2005-02-02,35.2400016784668
|
|
|
|
|
FIS,2005-02-03,35.08000183105469
|
|
|
|
|
FIS,2005-02-04,35.2400016784668
|
|
|
|
|
FIS,2005-02-07,35.08000183105469
|
|
|
|
|
FIS,2005-02-08,34.880001068115234
|
|
|
|
|
FIS,2005-02-09,34.75
|
|
|
|
|
FIS,2005-02-10,34.61000061035156
|
|
|
|
|
FIS,2005-02-11,35.13999938964844
|
|
|
|
|
FIS,2005-02-14,35.31999969482422
|
|
|
|
|
FIS,2005-02-15,35.40999984741211
|
|
|
|
|
FIS,2005-02-16,35.38999938964844
|
|
|
|
|
FIS,2005-02-17,34.9900016784668
|
|
|
|
|
FIS,2005-02-18,34.58000183105469
|
|
|
|
|
FIS,2005-02-22,34.099998474121094
|
|
|
|
|
FIS,2005-02-23,34.150001525878906
|
|
|
|
|
FIS,2005-02-24,34.88999938964844
|
|
|
|
|
FIS,2005-02-25,35.31999969482422
|
|
|
|
|
FIS,2005-02-28,35.630001068115234
|
|
|
|
|
FIS,2005-03-01,35.36000061035156
|
|
|
|
|
FIS,2005-03-02,35.310001373291016
|
|
|
|
|
FIS,2005-03-03,35.220001220703125
|
|
|
|
|
FIS,2005-03-04,35.70000076293945
|
|
|
|
|
FIS,2005-03-07,36.099998474121094
|
|
|
|
|
FIS,2005-03-08,36.099998474121094
|
|
|
|
|
FIS,2005-03-09,35.779998779296875
|
|
|
|
|
FIS,2005-03-10,36.290000915527344
|
|
|
|
|
FIS,2005-03-11,36.150001525878906
|
|
|
|
|
FIS,2005-03-14,36.400001525878906
|
|
|
|
|
FIS,2005-03-15,36.38999938964844
|
|
|
|
|
FIS,2005-03-16,35.36000061035156
|
|
|
|
|
FIS,2005-03-17,35.5
|
|
|
|
|
FIS,2005-03-18,35.2400016784668
|
|
|
|
|
FIS,2005-03-21,35.04999923706055
|
|
|
|
|
FIS,2005-03-22,34.81999969482422
|
|
|
|
|
FIS,2005-03-23,35.11000061035156
|
|
|
|
|
FIS,2005-03-24,35.0099983215332
|
|
|
|
|
FIS,2005-03-28,35.349998474121094
|
|
|
|
|
FIS,2005-03-29,34.33000183105469
|
|
|
|
|
FIS,2005-03-30,35.02000045776367
|
|
|
|
|
FIS,2005-03-31,34.619998931884766
|
|
|
|
|
FIS,2005-04-01,34.189998626708984
|
|
|
|
|
FIS,2005-04-04,34.0
|
|
|
|
|
FIS,2005-04-05,33.66999816894531
|
|
|
|
|
FIS,2005-04-06,33.68000030517578
|
|
|
|
|
FIS,2005-04-07,33.59000015258789
|
|
|
|
|
FIS,2005-04-08,33.400001525878906
|
|
|
|
|
FIS,2005-04-11,33.2599983215332
|
|
|
|
|
FIS,2005-04-12,33.119998931884766
|
|
|
|
|
FIS,2005-04-13,33.459999084472656
|
|
|
|
|
FIS,2005-04-14,33.33000183105469
|
|
|
|
|
FIS,2005-04-15,32.779998779296875
|
|
|
|
|
FIS,2005-04-18,32.959999084472656
|
|
|
|
|
FIS,2005-04-19,33.38999938964844
|
|
|
|
|
FIS,2005-04-20,32.81999969482422
|
|
|
|
|
FIS,2005-04-21,34.0
|
|
|
|
|
FIS,2005-04-22,34.150001525878906
|
|
|
|
|
FIS,2005-04-25,36.060001373291016
|
|
|
|
|
FIS,2005-04-26,35.91999816894531
|
|
|
|
|
FIS,2005-04-27,35.90999984741211
|
|
|
|
|
FIS,2005-04-28,35.900001525878906
|
|
|
|
|
FIS,2005-04-29,36.43000030517578
|
|
|
|
|
FIS,2005-05-02,36.380001068115234
|
|
|
|
|
FIS,2005-05-03,36.0
|
|
|
|
|
FIS,2005-05-04,36.33000183105469
|
|
|
|
|
FIS,2005-05-05,35.84000015258789
|
|
|
|
|
FIS,2005-05-06,35.790000915527344
|
|
|
|
|
FIS,2005-05-09,36.09000015258789
|
|
|
|
|
FIS,2005-05-10,35.4900016784668
|
|
|
|
|
FIS,2005-05-11,35.810001373291016
|
|
|
|
|
FIS,2005-05-12,35.56999969482422
|
|
|
|
|
FIS,2005-05-13,35.939998626708984
|
|
|
|
|
FIS,2005-05-16,36.06999969482422
|
|
|
|
|
FIS,2005-05-17,36.040000915527344
|
|
|
|
|
FIS,2005-05-18,36.540000915527344
|
|
|
|
|
FIS,2005-05-19,36.720001220703125
|
|
|
|
|
FIS,2005-05-20,37.099998474121094
|
|
|
|
|
FIS,2005-05-23,37.7599983215332
|
|
|
|
|
FIS,2005-05-24,37.84000015258789
|
|
|
|
|
FIS,2005-05-25,37.70000076293945
|
|
|
|
|
FIS,2005-05-26,37.72999954223633
|
|
|
|
|
FIS,2005-05-27,37.599998474121094
|
|
|
|
|
FIS,2005-05-31,37.54999923706055
|
|
|
|
|
FIS,2005-06-01,37.540000915527344
|
|
|
|
|
FIS,2005-06-02,37.709999084472656
|
|
|
|
|
FIS,2005-06-03,36.83000183105469
|
|
|
|
|
FIS,2005-06-06,37.040000915527344
|
|
|
|
|
FIS,2005-06-07,36.95000076293945
|
|
|
|
|
FIS,2005-06-08,37.13999938964844
|
|
|
|
|
FIS,2005-06-09,37.439998626708984
|
|
|
|
|
FIS,2005-06-10,38.08000183105469
|
|
|
|
|
FIS,2005-06-13,38.560001373291016
|
|
|
|
|
FIS,2005-06-14,38.5
|
|
|
|
|
FIS,2005-06-15,38.529998779296875
|
|
|
|
|
FIS,2005-06-16,38.7599983215332
|
|
|
|
|
FIS,2005-06-17,38.779998779296875
|
|
|
|
|
FIS,2005-06-20,38.59000015258789
|
|
|
|
|
FIS,2005-06-21,38.61000061035156
|
|
|
|
|
FIS,2005-06-22,38.20000076293945
|
|
|
|
|
FIS,2005-06-23,37.54999923706055
|
|
|
|
|
FIS,2005-06-24,37.459999084472656
|
|
|
|
|
FIS,2005-06-27,37.869998931884766
|
|
|
|
|
FIS,2005-06-28,38.13999938964844
|
|
|
|
|
FIS,2005-06-29,38.29999923706055
|
|
|
|
|
FIS,2005-06-30,38.220001220703125
|
|
|
|
|
FIS,2005-07-01,38.59000015258789
|
|
|
|
|
FIS,2005-07-05,38.65999984741211
|
|
|
|
|
FIS,2005-07-06,38.59000015258789
|
|
|
|
|
FIS,2005-07-07,38.47999954223633
|
|
|
|
|
FIS,2005-07-08,38.56999969482422
|
|
|
|
|
FIS,2005-07-11,38.5
|
|
|
|
|
FIS,2005-07-12,38.290000915527344
|
|
|
|
|
FIS,2005-07-13,38.310001373291016
|
|
|
|
|
FIS,2005-07-14,38.45000076293945
|
|
|
|
|
FIS,2005-07-15,38.0
|
|
|
|
|
FIS,2005-07-18,37.849998474121094
|
|
|
|
|
FIS,2005-07-19,37.939998626708984
|
|
|
|
|
FIS,2005-07-20,38.15999984741211
|
|
|
|
|
FIS,2005-07-21,37.09000015258789
|
|
|
|
|
FIS,2005-07-22,36.5099983215332
|
|
|
|
|
FIS,2005-07-25,35.22999954223633
|
|
|
|
|
FIS,2005-07-26,35.400001525878906
|
|
|
|
|
FIS,2005-07-27,34.79999923706055
|
|
|
|
|
FIS,2005-07-28,34.939998626708984
|
|
|
|
|
FIS,2005-07-29,34.619998931884766
|
|
|
|
|
FIS,2005-08-01,34.369998931884766
|
|
|
|
|
FIS,2005-08-02,34.0
|
|
|
|
|
FIS,2005-08-03,34.119998931884766
|
|
|
|
|
FIS,2005-08-04,33.91999816894531
|
|
|
|
|
FIS,2005-08-05,33.79999923706055
|
|
|
|
|
FIS,2005-08-08,34.06999969482422
|
|
|
|
|
FIS,2005-08-09,33.70000076293945
|
|
|
|
|
FIS,2005-08-10,33.529998779296875
|
|
|
|
|
FIS,2005-08-11,33.880001068115234
|
|
|
|
|
FIS,2005-08-12,33.77000045776367
|
|
|
|
|
FIS,2005-08-15,33.630001068115234
|
|
|
|
|
FIS,2005-08-16,33.54999923706055
|
|
|
|
|
FIS,2005-08-17,33.540000915527344
|
|
|
|
|
FIS,2005-08-18,33.4900016784668
|
|
|
|
|
FIS,2005-08-19,33.279998779296875
|
|
|
|
|
FIS,2005-08-22,34.0
|
|
|
|
|
FIS,2005-08-23,33.900001525878906
|
|
|
|
|
FIS,2005-08-24,34.0
|
|
|
|
|
FIS,2005-08-25,35.540000915527344
|
|
|
|
|
FIS,2005-08-26,34.970001220703125
|
|
|
|
|
FIS,2005-08-29,34.970001220703125
|
|
|
|
|
FIS,2005-08-30,34.779998779296875
|
|
|
|
|
FIS,2005-08-31,34.380001068115234
|
|
|
|
|
FIS,2005-09-01,33.97999954223633
|
|
|
|
|
FIS,2005-09-02,33.91999816894531
|
|
|
|
|
FIS,2005-09-06,33.84000015258789
|
|
|
|
|
FIS,2005-09-07,33.86000061035156
|
|
|
|
|
FIS,2005-09-08,33.58000183105469
|
|
|
|
|
FIS,2005-09-09,33.79999923706055
|
|
|
|
|
FIS,2005-09-12,33.849998474121094
|
|
|
|
|
FIS,2005-09-13,33.86000061035156
|
|
|
|
|
FIS,2005-09-14,33.599998474121094
|
|
|
|
|
FIS,2005-09-15,38.79999923706055
|
|
|
|
|
FIS,2005-09-16,39.93000030517578
|
|
|
|
|
FIS,2005-09-19,39.47999954223633
|
|
|
|
|
FIS,2005-09-20,39.97999954223633
|
|
|
|
|
FIS,2005-09-21,38.79999923706055
|
|
|
|
|
FIS,2005-09-22,39.40999984741211
|
|
|
|
|
FIS,2005-09-23,40.119998931884766
|
|
|
|
|
FIS,2005-09-26,40.0
|
|
|
|
|
FIS,2005-09-27,39.95000076293945
|
|
|
|
|
FIS,2005-09-28,40.029998779296875
|
|
|
|
|
FIS,2005-09-29,40.04999923706055
|
|
|
|
|
FIS,2005-09-30,40.02000045776367
|
|
|
|
|
FIS,2005-10-03,40.0
|
|
|
|
|
FIS,2005-10-04,39.900001525878906
|
|
|
|
|
FIS,2005-10-05,39.599998474121094
|
|
|
|
|
FIS,2005-10-06,39.0
|
|
|
|
|
FIS,2005-10-07,39.099998474121094
|
|
|
|
|
FIS,2005-10-10,38.33000183105469
|
|
|
|
|
FIS,2005-10-11,38.0
|
|
|
|
|
FIS,2005-10-12,37.900001525878906
|
|
|
|
|
FIS,2005-10-13,37.7599983215332
|
|
|
|
|
FIS,2005-10-14,37.970001220703125
|
|
|
|
|
FIS,2005-10-17,37.900001525878906
|
|
|
|
|
FIS,2005-10-18,37.369998931884766
|
|
|
|
|
FIS,2005-10-19,37.95000076293945
|
|
|
|
|
FIS,2005-10-20,37.209999084472656
|
|
|
|
|
FIS,2005-10-21,37.38999938964844
|
|
|
|
|
FIS,2005-10-24,37.400001525878906
|
|
|
|
|
FIS,2005-10-25,37.599998474121094
|
|
|
|
|
FIS,2005-10-26,37.349998474121094
|
|
|
|
|
FIS,2005-10-27,36.709999084472656
|
|
|
|
|
FIS,2005-10-28,36.900001525878906
|
|
|
|
|
FIS,2005-10-31,37.459999084472656
|
|
|
|
|
FIS,2005-11-01,37.52000045776367
|
|
|
|
|
FIS,2005-11-02,38.02000045776367
|
|
|
|
|
FIS,2005-11-03,38.2599983215332
|
|
|
|
|
FIS,2005-11-04,38.369998931884766
|
|
|
|
|
FIS,2005-11-07,39.040000915527344
|
|
|
|
|
FIS,2005-11-08,38.4900016784668
|
|
|
|
|
FIS,2005-11-09,38.4900016784668
|
|
|
|
|
FIS,2005-11-10,38.470001220703125
|
|
|
|
|
FIS,2005-11-11,39.0
|
|
|
|
|
FIS,2005-11-14,39.310001373291016
|
|
|
|
|
FIS,2005-11-15,39.849998474121094
|
|
|
|
|
FIS,2005-11-16,39.689998626708984
|
|
|
|
|
FIS,2005-11-17,40.880001068115234
|
|
|
|
|
FIS,2005-11-18,41.290000915527344
|
|
|
|
|
FIS,2005-11-21,41.16999816894531
|
|
|
|
|
FIS,2005-11-22,41.02000045776367
|
|
|
|
|
FIS,2005-11-23,40.97999954223633
|
|
|
|
|
FIS,2005-11-25,40.470001220703125
|
|
|
|
|
FIS,2005-11-28,40.27000045776367
|
|
|
|
|
FIS,2005-11-29,40.77000045776367
|
|
|
|
|
FIS,2005-11-30,40.209999084472656
|
|
|
|
|
FIS,2005-12-01,40.47999954223633
|
|
|
|
|
FIS,2005-12-02,40.77000045776367
|
|
|
|
|
FIS,2005-12-05,40.7599983215332
|
|
|
|
|
FIS,2005-12-06,40.970001220703125
|
|
|
|
|
FIS,2005-12-07,40.16999816894531
|
|
|
|
|
FIS,2005-12-08,39.790000915527344
|
|
|
|
|
FIS,2005-12-09,40.02000045776367
|
|
|
|
|
FIS,2005-12-12,40.029998779296875
|
|
|
|
|
FIS,2005-12-13,40.060001373291016
|
|
|
|
|
FIS,2005-12-14,40.439998626708984
|
|
|
|
|
FIS,2005-12-15,40.400001525878906
|
|
|
|
|
FIS,2005-12-16,39.939998626708984
|
|
|
|
|
FIS,2005-12-19,39.54999923706055
|
|
|
|
|
FIS,2005-12-20,40.2400016784668
|
|
|
|
|
FIS,2005-12-21,40.130001068115234
|
|
|
|
|
FIS,2005-12-22,40.529998779296875
|
|
|
|
|
FIS,2005-12-23,40.68000030517578
|
|
|
|
|
FIS,2005-12-27,40.060001373291016
|
|
|
|
|
FIS,2005-12-28,40.310001373291016
|
|
|
|
|
FIS,2005-12-29,40.36000061035156
|
|
|
|
|
FIS,2005-12-30,40.560001373291016
|
|
|
|
|
FIS,2006-01-03,41.040000915527344
|
|
|
|
|
FIS,2006-01-04,41.04999923706055
|
|
|
|
|
FIS,2006-01-05,42.81999969482422
|
|
|
|
|
FIS,2006-01-06,42.470001220703125
|
|
|
|
|
FIS,2006-01-09,42.849998474121094
|
|
|
|
|
FIS,2006-01-10,43.400001525878906
|
|
|
|
|
FIS,2006-01-11,43.45000076293945
|
|
|
|
|
FIS,2006-01-12,43.04999923706055
|
|
|
|
|
FIS,2006-01-13,43.27000045776367
|
|
|
|
|
FIS,2006-01-17,43.099998474121094
|
|
|
|
|
FIS,2006-01-18,43.0
|
|
|
|
|
FIS,2006-01-19,43.720001220703125
|
|
|
|
|
FIS,2006-01-20,43.150001525878906
|
|
|
|
|
FIS,2006-01-23,43.5
|
|
|
|
|
FIS,2006-01-24,43.83000183105469
|
|
|
|
|
FIS,2006-01-25,43.93000030517578
|
|
|
|
|
FIS,2006-01-26,44.15999984741211
|
|
|
|
|
FIS,2006-01-27,43.77000045776367
|
|
|
|
|
FIS,2006-01-30,43.36000061035156
|
|
|
|
|
FIS,2006-01-31,43.45000076293945
|
|
|
|
|
FIS,2006-02-01,39.47999954223633
|
|
|
|
|
FIS,2006-02-02,39.16999816894531
|
|
|
|
|
FIS,2006-02-03,38.95000076293945
|
|
|
|
|
FIS,2006-02-06,38.66999816894531
|
|
|
|
|
FIS,2006-02-07,37.88999938964844
|
|
|
|
|
FIS,2006-02-08,37.56999969482422
|
|
|
|
|
FIS,2006-02-09,37.099998474121094
|
|
|
|
|
FIS,2006-02-10,37.220001220703125
|
|
|
|
|
FIS,2006-02-13,37.25
|
|
|
|
|
FIS,2006-02-14,37.27000045776367
|
|
|
|
|
FIS,2006-02-15,36.56999969482422
|
|
|
|
|
FIS,2006-02-16,39.43000030517578
|
|
|
|
|
FIS,2006-02-17,39.22999954223633
|
|
|
|
|
FIS,2006-02-21,38.7400016784668
|
|
|
|
|
FIS,2006-02-22,38.900001525878906
|
|
|
|
|
FIS,2006-02-23,38.75
|
|
|
|
|
FIS,2006-02-24,38.599998474121094
|
|
|
|
|
FIS,2006-02-27,39.099998474121094
|
|
|
|
|
FIS,2006-02-28,39.650001525878906
|
|
|
|
|
FIS,2006-03-01,40.0
|
|
|
|
|
FIS,2006-03-02,40.33000183105469
|
|
|
|
|
FIS,2006-03-03,40.15999984741211
|
|
|
|
|
FIS,2006-03-06,40.349998474121094
|
|
|
|
|
FIS,2006-03-07,39.9900016784668
|
|
|
|
|
FIS,2006-03-08,39.689998626708984
|
|
|
|
|
FIS,2006-03-09,39.720001220703125
|
|
|
|
|
FIS,2006-03-10,39.79999923706055
|
|
|
|
|
FIS,2006-03-13,39.95000076293945
|
|
|
|
|
FIS,2006-03-14,39.79999923706055
|
|
|
|
|
FIS,2006-03-15,39.95000076293945
|
|
|
|
|
FIS,2006-03-16,39.75
|
|
|
|
|
FIS,2006-03-17,40.11000061035156
|
|
|
|
|
FIS,2006-03-20,40.189998626708984
|
|
|
|
|
FIS,2006-03-21,40.0099983215332
|
|
|
|
|
FIS,2006-03-22,40.09000015258789
|
|
|
|
|
FIS,2006-03-23,39.95000076293945
|
|
|
|
|
FIS,2006-03-24,40.060001373291016
|
|
|
|
|
FIS,2006-03-27,40.0
|
|
|
|
|
FIS,2006-03-28,40.599998474121094
|
|
|
|
|
FIS,2006-03-29,40.2599983215332
|
|
|
|
|
FIS,2006-03-30,40.16999816894531
|
|
|
|
|
FIS,2006-03-31,40.54999923706055
|
|
|
|
|
FIS,2006-04-03,39.93000030517578
|
|
|
|
|
FIS,2006-04-04,40.040000915527344
|
|
|
|
|
FIS,2006-04-05,40.15999984741211
|
|
|
|
|
FIS,2006-04-06,39.619998931884766
|
|
|
|
|
FIS,2006-04-07,39.099998474121094
|
|
|
|
|
FIS,2006-04-10,38.56999969482422
|
|
|
|
|
FIS,2006-04-11,38.369998931884766
|
|
|
|
|
FIS,2006-04-12,38.13999938964844
|
|
|
|
|
FIS,2006-04-13,38.16999816894531
|
|
|
|
|
FIS,2006-04-17,38.369998931884766
|
|
|
|
|
FIS,2006-04-18,38.869998931884766
|
|
|
|
|
FIS,2006-04-19,38.779998779296875
|
|
|
|
|
FIS,2006-04-20,39.04999923706055
|
|
|
|
|
FIS,2006-04-21,39.06999969482422
|
|
|
|
|
FIS,2006-04-24,39.099998474121094
|
|
|
|
|
FIS,2006-04-25,38.709999084472656
|
|
|
|
|
FIS,2006-04-26,38.790000915527344
|
|
|
|
|
FIS,2006-04-27,37.97999954223633
|
|
|
|
|
FIS,2006-04-28,38.0
|
|
|
|
|
FIS,2006-05-01,37.95000076293945
|
|
|
|
|
FIS,2006-05-02,38.2599983215332
|
|
|
|
|
FIS,2006-05-03,38.599998474121094
|
|
|
|
|
FIS,2006-05-04,38.5
|
|
|
|
|
FIS,2006-05-05,38.79999923706055
|
|
|
|
|
FIS,2006-05-08,38.36000061035156
|
|
|
|
|
FIS,2006-05-09,37.47999954223633
|
|
|
|
|
FIS,2006-05-10,37.470001220703125
|
|
|
|
|
FIS,2006-05-11,37.29999923706055
|
|
|
|
|
FIS,2006-05-12,37.16999816894531
|
|
|
|
|
FIS,2006-05-15,37.310001373291016
|
|
|
|
|
FIS,2006-05-16,37.650001525878906
|
|
|
|
|
FIS,2006-05-17,37.349998474121094
|
|
|
|
|
FIS,2006-05-18,37.09000015258789
|
|
|
|
|
FIS,2006-05-19,37.13999938964844
|
|
|
|
|
FIS,2006-05-22,36.470001220703125
|
|
|
|
|
FIS,2006-05-23,36.650001525878906
|
|
|
|
|
FIS,2006-05-24,36.77000045776367
|
|
|
|
|
FIS,2006-05-25,36.9900016784668
|
|
|
|
|
FIS,2006-05-26,37.459999084472656
|
|
|
|
|
FIS,2006-05-30,36.130001068115234
|
|
|
|
|
FIS,2006-05-31,36.7400016784668
|
|
|
|
|
FIS,2006-06-01,37.2400016784668
|
|
|
|
|
FIS,2006-06-02,37.70000076293945
|
|
|
|
|
FIS,2006-06-05,37.0099983215332
|
|
|
|
|
FIS,2006-06-06,36.86000061035156
|
|
|
|
|
FIS,2006-06-07,36.59000015258789
|
|
|
|
|
FIS,2006-06-08,36.61000061035156
|
|
|
|
|
FIS,2006-06-09,36.5
|
|
|
|
|
FIS,2006-06-12,35.4900016784668
|
|
|
|
|
FIS,2006-06-13,35.150001525878906
|
|
|
|
|
FIS,2006-06-14,35.22999954223633
|
|
|
|
|
FIS,2006-06-15,36.58000183105469
|
|
|
|
|
FIS,2006-06-16,37.349998474121094
|
|
|
|
|
FIS,2006-06-19,36.45000076293945
|
|
|
|
|
FIS,2006-06-20,35.630001068115234
|
|
|
|
|
FIS,2006-06-21,35.959999084472656
|
|
|
|
|
FIS,2006-06-22,35.540000915527344
|
|
|
|
|
FIS,2006-06-23,35.95000076293945
|
|
|
|
|
FIS,2006-06-26,36.119998931884766
|
|
|
|
|
FIS,2006-06-27,35.470001220703125
|
|
|
|
|
FIS,2006-06-28,35.18000030517578
|
|
|
|
|
FIS,2006-06-29,36.20000076293945
|
|
|
|
|
FIS,2006-06-30,35.400001525878906
|
|
|
|
|
FIS,2006-07-03,35.790000915527344
|
|
|
|
|
FIS,2006-07-05,35.13999938964844
|
|
|
|
|
FIS,2006-07-06,35.34000015258789
|
|
|
|
|
FIS,2006-07-07,35.25
|
|
|
|
|
FIS,2006-07-10,34.689998626708984
|
|
|
|
|
FIS,2006-07-11,35.119998931884766
|
|
|
|
|
FIS,2006-07-12,34.54999923706055
|
|
|
|
|
FIS,2006-07-13,34.0
|
|
|
|
|
FIS,2006-07-14,33.7400016784668
|
|
|
|
|
FIS,2006-07-17,34.349998474121094
|
|
|
|
|
FIS,2006-07-18,34.599998474121094
|
|
|
|
|
FIS,2006-07-19,35.36000061035156
|
|
|
|
|
FIS,2006-07-20,35.0
|
|
|
|
|
FIS,2006-07-21,34.54999923706055
|
|
|
|
|
FIS,2006-07-24,34.97999954223633
|
|
|
|
|
FIS,2006-07-25,34.95000076293945
|
|
|
|
|
FIS,2006-07-26,36.52000045776367
|
|
|
|
|
FIS,2006-07-27,35.709999084472656
|
|
|
|
|
FIS,2006-07-28,36.18000030517578
|
|
|
|
|
FIS,2006-07-31,35.7400016784668
|
|
|
|
|
FIS,2006-08-01,35.20000076293945
|
|
|
|
|
FIS,2006-08-02,36.16999816894531
|
|
|
|
|
FIS,2006-08-03,36.310001373291016
|
|
|
|
|
FIS,2006-08-04,35.84000015258789
|
|
|
|
|
FIS,2006-08-07,35.4900016784668
|
|
|
|
|
FIS,2006-08-08,35.33000183105469
|
|
|
|
|
FIS,2006-08-09,35.220001220703125
|
|
|
|
|
FIS,2006-08-10,35.630001068115234
|
|
|
|
|
FIS,2006-08-11,35.33000183105469
|
|
|
|
|
FIS,2006-08-14,35.45000076293945
|
|
|
|
|
FIS,2006-08-15,35.810001373291016
|
|
|
|
|
FIS,2006-08-16,36.15999984741211
|
|
|
|
|
FIS,2006-08-17,36.650001525878906
|
|
|
|
|
FIS,2006-08-18,36.7400016784668
|
|
|
|
|
FIS,2006-08-21,36.099998474121094
|
|
|
|
|
FIS,2006-08-22,35.93000030517578
|
|
|
|
|
FIS,2006-08-23,35.810001373291016
|
|
|
|
|
FIS,2006-08-24,35.470001220703125
|
|
|
|
|
FIS,2006-08-25,35.349998474121094
|
|
|
|
|
FIS,2006-08-28,35.970001220703125
|
|
|
|
|
FIS,2006-08-29,35.970001220703125
|
|
|
|
|
FIS,2006-08-30,35.93000030517578
|
|
|
|
|
FIS,2006-08-31,36.63999938964844
|
|
|
|
|
FIS,2006-09-01,37.13999938964844
|
|
|
|
|
FIS,2006-09-05,37.029998779296875
|
|
|
|
|
FIS,2006-09-06,37.08000183105469
|
|
|
|
|
FIS,2006-09-07,36.720001220703125
|
|
|
|
|
FIS,2006-09-08,37.5
|
|
|
|
|
FIS,2006-09-11,36.81999969482422
|
|
|
|
|
FIS,2006-09-12,36.689998626708984
|
|
|
|
|
FIS,2006-09-13,37.13999938964844
|
|
|
|
|
FIS,2006-09-14,36.77000045776367
|
|
|
|
|
FIS,2006-09-15,36.599998474121094
|
|
|
|
|
FIS,2006-09-18,36.470001220703125
|
|
|
|
|
FIS,2006-09-19,36.56999969482422
|
|
|
|
|
FIS,2006-09-20,37.13999938964844
|
|
|
|
|
FIS,2006-09-21,37.04999923706055
|
|
|
|
|
FIS,2006-09-22,36.70000076293945
|
|
|
|
|
FIS,2006-09-25,36.83000183105469
|
|
|
|
|
FIS,2006-09-26,37.40999984741211
|
|
|
|
|
FIS,2006-09-27,37.58000183105469
|
|
|
|
|
FIS,2006-09-28,37.40999984741211
|
|
|
|
|
FIS,2006-09-29,37.0
|
|
|
|
|
FIS,2006-10-02,36.65999984741211
|
|
|
|
|
FIS,2006-10-03,36.79999923706055
|
|
|
|
|
FIS,2006-10-04,38.04999923706055
|
|
|
|
|
FIS,2006-10-05,38.34000015258789
|
|
|
|
|
FIS,2006-10-06,37.86000061035156
|
|
|
|
|
FIS,2006-10-09,39.0
|
|
|
|
|
FIS,2006-10-10,38.54999923706055
|
|
|
|
|
FIS,2006-10-11,38.34000015258789
|
|
|
|
|
FIS,2006-10-12,39.279998779296875
|
|
|
|
|
FIS,2006-10-13,39.209999084472656
|
|
|
|
|
FIS,2006-10-16,39.349998474121094
|
|
|
|
|
FIS,2006-10-17,39.22999954223633
|
|
|
|
|
FIS,2006-10-18,39.20000076293945
|
|
|
|
|
FIS,2006-10-19,39.25
|
|
|
|
|
FIS,2006-10-20,39.400001525878906
|
|
|
|
|
FIS,2006-10-23,39.88999938964844
|
|
|
|
|
FIS,2006-10-24,39.369998931884766
|
|
|
|
|
FIS,2006-10-25,39.689998626708984
|
|
|
|
|
FIS,2006-10-26,41.40999984741211
|
|
|
|
|
FIS,2006-10-27,40.83000183105469
|
|
|
|
|
FIS,2006-10-30,41.84000015258789
|
|
|
|
|
FIS,2006-10-31,41.56999969482422
|
|
|
|
|
FIS,2006-11-01,41.439998626708984
|
|
|
|
|
FIS,2006-11-02,41.25
|
|
|
|
|
FIS,2006-11-03,41.59000015258789
|
|
|
|
|
FIS,2006-11-06,41.58000183105469
|
|
|
|
|
FIS,2006-11-07,41.619998931884766
|
|
|
|
|
FIS,2006-11-08,42.459999084472656
|
|
|
|
|
FIS,2006-11-09,41.349998474121094
|
|
|
|
|
FIS,2006-11-10,41.31999969482422
|
|
|
|
|
FIS,2006-11-13,41.650001525878906
|
|
|
|
|
FIS,2006-11-14,41.779998779296875
|
|
|
|
|
FIS,2006-11-15,41.75
|
|
|
|
|
FIS,2006-11-16,41.7400016784668
|
|
|
|
|
FIS,2006-11-17,41.880001068115234
|
|
|
|
|
FIS,2006-11-20,41.060001373291016
|
|
|
|
|
FIS,2006-11-21,41.040000915527344
|
|
|
|
|
FIS,2006-11-22,41.33000183105469
|
|
|
|
|
FIS,2006-11-24,41.220001220703125
|
|
|
|
|
FIS,2006-11-27,40.0
|
|
|
|
|
FIS,2006-11-28,39.91999816894531
|
|
|
|
|
FIS,2006-11-29,40.0
|
|
|
|
|
FIS,2006-11-30,39.900001525878906
|
|
|
|
|
FIS,2006-12-01,39.7400016784668
|
|
|
|
|
FIS,2006-12-04,39.790000915527344
|
|
|
|
|
FIS,2006-12-05,39.560001373291016
|
|
|
|
|
FIS,2006-12-06,39.90999984741211
|
|
|
|
|
FIS,2006-12-07,39.93000030517578
|
|
|
|
|
FIS,2006-12-08,40.349998474121094
|
|
|
|
|
FIS,2006-12-11,40.56999969482422
|
|
|
|
|
FIS,2006-12-12,40.93000030517578
|
|
|
|
|
FIS,2006-12-13,41.040000915527344
|
|
|
|
|
FIS,2006-12-14,40.90999984741211
|
|
|
|
|
FIS,2006-12-15,40.849998474121094
|
|
|
|
|
FIS,2006-12-18,40.27000045776367
|
|
|
|
|
FIS,2006-12-19,40.529998779296875
|
|
|
|
|
FIS,2006-12-20,40.459999084472656
|
|
|
|
|
FIS,2006-12-21,40.70000076293945
|
|
|
|
|
FIS,2006-12-22,40.25
|
|
|
|
|
FIS,2006-12-26,40.31999969482422
|
|
|
|
|
FIS,2006-12-27,40.220001220703125
|
|
|
|
|
FIS,2006-12-28,40.029998779296875
|
|
|
|
|
FIS,2006-12-29,40.09000015258789
|
|
|
|
|
FIS,2007-01-03,40.61000061035156
|
|
|
|
|
FIS,2007-01-04,40.47999954223633
|
|
|
|
|
FIS,2007-01-05,40.34000015258789
|
|
|
|
|
FIS,2007-01-08,40.68000030517578
|
|
|
|
|
FIS,2007-01-09,40.97999954223633
|
|
|
|
|
FIS,2007-01-10,41.31999969482422
|
|
|
|
|
FIS,2007-01-11,41.41999816894531
|
|
|
|
|
FIS,2007-01-12,41.290000915527344
|
|
|
|
|
FIS,2007-01-16,41.310001373291016
|
|
|
|
|
FIS,2007-01-17,41.54999923706055
|
|
|
|
|
FIS,2007-01-18,41.5099983215332
|
|
|
|
|
FIS,2007-01-19,41.599998474121094
|
|
|
|
|
FIS,2007-01-22,41.5099983215332
|
|
|
|
|
FIS,2007-01-23,41.54999923706055
|
|
|
|
|
FIS,2007-01-24,42.56999969482422
|
|
|
|
|
FIS,2007-01-25,42.0
|
|
|
|
|
FIS,2007-01-26,42.0
|
|
|
|
|
FIS,2007-01-29,41.70000076293945
|
|
|
|
|
FIS,2007-01-30,42.15999984741211
|
|
|
|
|
FIS,2007-01-31,42.52000045776367
|
|
|
|
|
FIS,2007-02-01,42.540000915527344
|
|
|
|
|
FIS,2007-02-02,43.029998779296875
|
|
|
|
|
FIS,2007-02-05,43.150001525878906
|
|
|
|
|
FIS,2007-02-06,43.22999954223633
|
|
|
|
|
FIS,2007-02-07,45.20000076293945
|
|
|
|
|
FIS,2007-02-08,45.02000045776367
|
|
|
|
|
FIS,2007-02-09,45.400001525878906
|
|
|
|
|
FIS,2007-02-12,45.13999938964844
|
|
|
|
|
FIS,2007-02-13,45.220001220703125
|
|
|
|
|
FIS,2007-02-14,46.75
|
|
|
|
|
FIS,2007-02-15,47.0
|
|
|
|
|
FIS,2007-02-16,47.54999923706055
|
|
|
|
|
FIS,2007-02-20,47.54999923706055
|
|
|
|
|
FIS,2007-02-21,46.970001220703125
|
|
|
|
|
FIS,2007-02-22,47.0
|
|
|
|
|
FIS,2007-02-23,47.040000915527344
|
|
|
|
|
FIS,2007-02-26,46.790000915527344
|
|
|
|
|
FIS,2007-02-27,45.290000915527344
|
|
|
|
|
FIS,2007-02-28,45.91999816894531
|
|
|
|
|
FIS,2007-03-01,46.290000915527344
|
|
|
|
|
FIS,2007-03-02,45.36000061035156
|
|
|
|
|
FIS,2007-03-05,44.5099983215332
|
|
|
|
|
FIS,2007-03-06,45.939998626708984
|
|
|
|
|
FIS,2007-03-07,45.5
|
|
|
|
|
FIS,2007-03-08,45.54999923706055
|
|
|
|
|
FIS,2007-03-09,45.29999923706055
|
|
|
|
|
FIS,2007-03-12,45.540000915527344
|
|
|
|
|
FIS,2007-03-13,44.31999969482422
|
|
|
|
|
FIS,2007-03-14,44.130001068115234
|
|
|
|
|
FIS,2007-03-15,44.08000183105469
|
|
|
|
|
FIS,2007-03-16,43.58000183105469
|
|
|
|
|
FIS,2007-03-19,43.810001373291016
|
|
|
|
|
FIS,2007-03-20,43.79999923706055
|
|
|
|
|
FIS,2007-03-21,44.18000030517578
|
|
|
|
|
FIS,2007-03-22,44.040000915527344
|
|
|
|
|
FIS,2007-03-23,43.88999938964844
|
|
|
|
|
FIS,2007-03-26,44.54999923706055
|
|
|
|
|
FIS,2007-03-27,45.810001373291016
|
|
|
|
|
FIS,2007-03-28,45.630001068115234
|
|
|
|
|
FIS,2007-03-29,45.5
|
|
|
|
|
FIS,2007-03-30,45.459999084472656
|
|
|
|
|
FIS,2007-04-02,47.349998474121094
|
|
|
|
|
FIS,2007-04-03,47.459999084472656
|
|
|
|
|
FIS,2007-04-04,47.650001525878906
|
|
|
|
|
FIS,2007-04-05,47.880001068115234
|
|
|
|
|
FIS,2007-04-09,47.709999084472656
|
|
|
|
|
FIS,2007-04-10,48.0
|
|
|
|
|
FIS,2007-04-11,47.84000015258789
|
|
|
|
|
FIS,2007-04-12,47.650001525878906
|
|
|
|
|
FIS,2007-04-13,47.810001373291016
|
|
|
|
|
FIS,2007-04-16,48.040000915527344
|
|
|
|
|
FIS,2007-04-17,48.5099983215332
|
|
|
|
|
FIS,2007-04-18,48.900001525878906
|
|
|
|
|
FIS,2007-04-19,48.70000076293945
|
|
|
|
|
FIS,2007-04-20,48.849998474121094
|
|
|
|
|
FIS,2007-04-23,48.939998626708984
|
|
|
|
|
FIS,2007-04-24,48.529998779296875
|
|
|
|
|
FIS,2007-04-25,48.56999969482422
|
|
|
|
|
FIS,2007-04-26,50.790000915527344
|
|
|
|
|
FIS,2007-04-27,51.130001068115234
|
|
|
|
|
FIS,2007-04-30,50.529998779296875
|
|
|
|
|
FIS,2007-05-01,50.61000061035156
|
|
|
|
|
FIS,2007-05-02,50.27000045776367
|
|
|
|
|
FIS,2007-05-03,50.83000183105469
|
|
|
|
|
FIS,2007-05-04,50.88999938964844
|
|
|
|
|
FIS,2007-05-07,50.63999938964844
|
|
|
|
|
FIS,2007-05-08,50.220001220703125
|
|
|
|
|
FIS,2007-05-09,50.47999954223633
|
|
|
|
|
FIS,2007-05-10,50.2400016784668
|
|
|
|
|
FIS,2007-05-11,50.599998474121094
|
|
|
|
|
FIS,2007-05-14,50.18000030517578
|
|
|
|
|
FIS,2007-05-15,50.290000915527344
|
|
|
|
|
FIS,2007-05-16,50.119998931884766
|
|
|
|
|
FIS,2007-05-17,50.2599983215332
|
|
|
|
|
FIS,2007-05-18,50.880001068115234
|
|
|
|
|
FIS,2007-05-21,51.02000045776367
|
|
|
|
|
FIS,2007-05-22,50.79999923706055
|
|
|
|
|
FIS,2007-05-23,50.220001220703125
|
|
|
|
|
FIS,2007-05-24,50.099998474121094
|
|
|
|
|
FIS,2007-05-25,50.130001068115234
|
|
|
|
|
FIS,2007-05-29,50.27000045776367
|
|
|
|
|
FIS,2007-05-30,52.13999938964844
|
|
|
|
|
FIS,2007-05-31,53.91999816894531
|
|
|
|
|
FIS,2007-06-01,53.90999984741211
|
|
|
|
|
FIS,2007-06-04,53.4900016784668
|
|
|
|
|
FIS,2007-06-05,53.369998931884766
|
|
|
|
|
FIS,2007-06-06,53.16999816894531
|
|
|
|
|
FIS,2007-06-07,52.68000030517578
|
|
|
|
|
FIS,2007-06-08,52.2400016784668
|
|
|
|
|
FIS,2007-06-11,52.540000915527344
|
|
|
|
|
FIS,2007-06-12,52.91999816894531
|
|
|
|
|
FIS,2007-06-13,54.4900016784668
|
|
|
|
|
FIS,2007-06-14,54.279998779296875
|
|
|
|
|
FIS,2007-06-15,54.0099983215332
|
|
|
|
|
FIS,2007-06-18,54.18000030517578
|
|
|
|
|
FIS,2007-06-19,55.09000015258789
|
|
|
|
|
FIS,2007-06-20,54.93000030517578
|
|
|
|
|
FIS,2007-06-21,54.83000183105469
|
|
|
|
|
FIS,2007-06-22,53.79999923706055
|
|
|
|
|
FIS,2007-06-25,53.560001373291016
|
|
|
|
|
FIS,2007-06-26,53.099998474121094
|
|
|
|
|
FIS,2007-06-27,54.40999984741211
|
|
|
|
|
FIS,2007-06-28,54.630001068115234
|
|
|
|
|
FIS,2007-06-29,54.279998779296875
|
|
|
|
|
FIS,2007-07-02,54.779998779296875
|
|
|
|
|
FIS,2007-07-03,54.70000076293945
|
|
|
|
|
FIS,2007-07-05,56.369998931884766
|
|
|
|
|
FIS,2007-07-06,56.29999923706055
|
|
|
|
|
FIS,2007-07-09,55.77000045776367
|
|
|
|
|
FIS,2007-07-10,55.16999816894531
|
|
|
|
|
FIS,2007-07-11,55.91999816894531
|
|
|
|
|
FIS,2007-07-12,56.619998931884766
|
|
|
|
|
FIS,2007-07-13,56.939998626708984
|
|
|
|
|
FIS,2007-07-16,57.66999816894531
|
|
|
|
|
FIS,2007-07-17,56.70000076293945
|
|
|
|
|
FIS,2007-07-18,56.70000076293945
|
|
|
|
|
FIS,2007-07-19,57.38999938964844
|
|
|
|
|
FIS,2007-07-20,56.2400016784668
|
|
|
|
|
FIS,2007-07-23,56.279998779296875
|
|
|
|
|
FIS,2007-07-24,55.84000015258789
|
|
|
|
|
FIS,2007-07-25,54.79999923706055
|
|
|
|
|
FIS,2007-07-26,52.43000030517578
|
|
|
|
|
FIS,2007-07-27,50.5099983215332
|
|
|
|
|
FIS,2007-07-30,50.83000183105469
|
|
|
|
|
FIS,2007-07-31,49.630001068115234
|
|
|
|
|
FIS,2007-08-01,49.709999084472656
|
|
|
|
|
FIS,2007-08-02,50.529998779296875
|
|
|
|
|
FIS,2007-08-03,49.380001068115234
|
|
|
|
|
FIS,2007-08-06,49.88999938964844
|
|
|
|
|
FIS,2007-08-07,49.810001373291016
|
|
|
|
|
FIS,2007-08-08,50.79999923706055
|
|
|
|
|
FIS,2007-08-09,49.709999084472656
|
|
|
|
|
FIS,2007-08-10,49.54999923706055
|
|
|
|
|
FIS,2007-08-13,49.45000076293945
|
|
|
|
|
FIS,2007-08-14,48.22999954223633
|
|
|
|
|
FIS,2007-08-15,46.97999954223633
|
|
|
|
|
FIS,2007-08-16,47.04999923706055
|
|
|
|
|
FIS,2007-08-17,48.060001373291016
|
|
|
|
|
FIS,2007-08-20,48.06999969482422
|
|
|
|
|
FIS,2007-08-21,48.349998474121094
|
|
|
|
|
FIS,2007-08-22,48.060001373291016
|
|
|
|
|
FIS,2007-08-23,47.75
|
|
|
|
|
FIS,2007-08-24,48.209999084472656
|
|
|
|
|
FIS,2007-08-27,47.7400016784668
|
|
|
|
|
FIS,2007-08-28,46.4900016784668
|
|
|
|
|
FIS,2007-08-29,47.20000076293945
|
|
|
|
|
FIS,2007-08-30,46.959999084472656
|
|
|
|
|
FIS,2007-08-31,47.400001525878906
|
|
|
|
|
FIS,2007-09-04,48.16999816894531
|
|
|
|
|
FIS,2007-09-05,48.0
|
|
|
|
|
FIS,2007-09-06,47.02000045776367
|
|
|
|
|
FIS,2007-09-07,44.91999816894531
|
|
|
|
|
FIS,2007-09-10,44.689998626708984
|
|
|
|
|
FIS,2007-09-11,44.97999954223633
|
|
|
|
|
FIS,2007-09-12,45.650001525878906
|
|
|
|
|
FIS,2007-09-13,45.77000045776367
|
|
|
|
|
FIS,2007-09-14,46.290000915527344
|
|
|
|
|
FIS,2007-09-17,44.459999084472656
|
|
|
|
|
FIS,2007-09-18,45.06999969482422
|
|
|
|
|
FIS,2007-09-19,46.099998474121094
|
|
|
|
|
FIS,2007-09-20,45.9900016784668
|
|
|
|
|
FIS,2007-09-21,45.119998931884766
|
|
|
|
|
FIS,2007-09-24,44.279998779296875
|
|
|
|
|
FIS,2007-09-25,44.61000061035156
|
|
|
|
|
FIS,2007-09-26,44.849998474121094
|
|
|
|
|
FIS,2007-09-27,44.84000015258789
|
|
|
|
|
FIS,2007-09-28,44.369998931884766
|
|
|
|
|
FIS,2007-10-01,44.290000915527344
|
|
|
|
|
FIS,2007-10-02,44.41999816894531
|
|
|
|
|
FIS,2007-10-03,44.2400016784668
|
|
|
|
|
FIS,2007-10-04,44.65999984741211
|
|
|
|
|
FIS,2007-10-05,46.189998626708984
|
|
|
|
|
FIS,2007-10-08,46.15999984741211
|
|
|
|
|
FIS,2007-10-09,47.56999969482422
|
|
|
|
|
FIS,2007-10-10,47.04999923706055
|
|
|
|
|
FIS,2007-10-11,47.13999938964844
|
|
|
|
|
FIS,2007-10-12,47.86000061035156
|
|
|
|
|
FIS,2007-10-15,47.20000076293945
|
|
|
|
|
FIS,2007-10-16,47.130001068115234
|
|
|
|
|
FIS,2007-10-17,47.189998626708984
|
|
|
|
|
FIS,2007-10-18,47.13999938964844
|
|
|
|
|
FIS,2007-10-19,46.75
|
|
|
|
|
FIS,2007-10-22,47.08000183105469
|
|
|
|
|
FIS,2007-10-23,47.099998474121094
|
|
|
|
|
FIS,2007-10-24,46.650001525878906
|
|
|
|
|
FIS,2007-10-25,46.220001220703125
|
|
|
|
|
FIS,2007-10-26,45.54999923706055
|
|
|
|
|
FIS,2007-10-29,45.5099983215332
|
|
|
|
|
FIS,2007-10-30,45.36000061035156
|
|
|
|
|
FIS,2007-10-31,46.08000183105469
|
|
|
|
|
FIS,2007-11-01,44.970001220703125
|
|
|
|
|
FIS,2007-11-02,43.68000030517578
|
|
|
|
|
FIS,2007-11-05,43.63999938964844
|
|
|
|
|
FIS,2007-11-06,43.779998779296875
|
|
|
|
|
FIS,2007-11-07,42.22999954223633
|
|
|
|
|
FIS,2007-11-08,41.5
|
|
|
|
|
FIS,2007-11-09,41.779998779296875
|
|
|
|
|
FIS,2007-11-12,42.900001525878906
|
|
|
|
|
FIS,2007-11-13,43.72999954223633
|
|
|
|
|
FIS,2007-11-14,43.36000061035156
|
|
|
|
|
FIS,2007-11-15,43.2400016784668
|
|
|
|
|
FIS,2007-11-16,42.970001220703125
|
|
|
|
|
FIS,2007-11-19,42.790000915527344
|
|
|
|
|
FIS,2007-11-20,42.5
|
|
|
|
|
FIS,2007-11-21,42.47999954223633
|
|
|
|
|
FIS,2007-11-23,42.88999938964844
|
|
|
|
|
FIS,2007-11-26,42.52000045776367
|
|
|
|
|
FIS,2007-11-27,42.959999084472656
|
|
|
|
|
FIS,2007-11-28,43.720001220703125
|
|
|
|
|
FIS,2007-11-29,43.720001220703125
|
|
|
|
|
FIS,2007-11-30,43.220001220703125
|
|
|
|
|
FIS,2007-12-03,43.06999969482422
|
|
|
|
|
FIS,2007-12-04,42.689998626708984
|
|
|
|
|
FIS,2007-12-05,44.189998626708984
|
|
|
|
|
FIS,2007-12-06,44.22999954223633
|
|
|
|
|
FIS,2007-12-07,44.900001525878906
|
|
|
|
|
FIS,2007-12-10,45.29999923706055
|
|
|
|
|
FIS,2007-12-11,43.70000076293945
|
|
|
|
|
FIS,2007-12-12,43.630001068115234
|
|
|
|
|
FIS,2007-12-13,43.349998474121094
|
|
|
|
|
FIS,2007-12-14,43.5099983215332
|
|
|
|
|
FIS,2007-12-17,42.9900016784668
|
|
|
|
|
FIS,2007-12-18,42.59000015258789
|
|
|
|
|
FIS,2007-12-19,42.13999938964844
|
|
|
|
|
FIS,2007-12-20,42.560001373291016
|
|
|
|
|
FIS,2007-12-21,42.27000045776367
|
|
|
|
|
FIS,2007-12-24,42.790000915527344
|
|
|
|
|
FIS,2007-12-26,42.380001068115234
|
|
|
|
|
FIS,2007-12-27,41.52000045776367
|
|
|
|
|
FIS,2007-12-28,42.0099983215332
|
|
|
|
|
FIS,2007-12-31,41.59000015258789
|
|
|
|
|
FIS,2008-01-02,40.31999969482422
|
|
|
|
|
FIS,2008-01-03,40.540000915527344
|
|
|
|
|
FIS,2008-01-04,39.869998931884766
|
|
|
|
|
FIS,2008-01-07,38.61000061035156
|
|
|
|
|
FIS,2008-01-08,38.060001373291016
|
|
|
|
|
FIS,2008-01-09,38.400001525878906
|
|
|
|
|
FIS,2008-01-10,37.7599983215332
|
|
|
|
|
FIS,2008-01-11,37.209999084472656
|
|
|
|
|
FIS,2008-01-14,38.4900016784668
|
|
|
|
|
FIS,2008-01-15,36.9900016784668
|
|
|
|
|
FIS,2008-01-16,37.45000076293945
|
|
|
|
|
FIS,2008-01-17,37.93000030517578
|
|
|
|
|
FIS,2008-01-18,38.45000076293945
|
|
|
|
|
FIS,2008-01-22,38.119998931884766
|
|
|
|
|
FIS,2008-01-23,39.0099983215332
|
|
|
|
|
FIS,2008-01-24,40.310001373291016
|
|
|
|
|
FIS,2008-01-25,40.16999816894531
|
|
|
|
|
FIS,2008-01-28,41.36000061035156
|
|
|
|
|
FIS,2008-01-29,42.150001525878906
|
|
|
|
|
FIS,2008-01-30,41.599998474121094
|
|
|
|
|
FIS,2008-01-31,42.41999816894531
|
|
|
|
|
FIS,2008-02-01,43.47999954223633
|
|
|
|
|
FIS,2008-02-04,43.5
|
|
|
|
|
FIS,2008-02-05,42.33000183105469
|
|
|
|
|
FIS,2008-02-06,41.9900016784668
|
|
|
|
|
FIS,2008-02-07,41.95000076293945
|
|
|
|
|
FIS,2008-02-08,41.59000015258789
|
|
|
|
|
FIS,2008-02-11,42.11000061035156
|
|
|
|
|
FIS,2008-02-12,42.58000183105469
|
|
|
|
|
FIS,2008-02-13,42.70000076293945
|
|
|
|
|
FIS,2008-02-14,40.599998474121094
|
|
|
|
|
FIS,2008-02-15,42.040000915527344
|
|
|
|
|
FIS,2008-02-19,40.650001525878906
|
|
|
|
|
FIS,2008-02-20,41.40999984741211
|
|
|
|
|
FIS,2008-02-21,41.560001373291016
|
|
|
|
|
FIS,2008-02-22,41.52000045776367
|
|
|
|
|
FIS,2008-02-25,42.29999923706055
|
|
|
|
|
FIS,2008-02-26,42.45000076293945
|
|
|
|
|
FIS,2008-02-27,42.599998474121094
|
|
|
|
|
FIS,2008-02-28,42.25
|
|
|
|
|
FIS,2008-02-29,41.4900016784668
|
|
|
|
|
FIS,2008-03-03,41.0099983215332
|
|
|
|
|
FIS,2008-03-04,40.79999923706055
|
|
|
|
|
FIS,2008-03-05,41.11000061035156
|
|
|
|
|
FIS,2008-03-06,40.09000015258789
|
|
|
|
|
FIS,2008-03-07,39.0
|
|
|
|
|
FIS,2008-03-10,38.290000915527344
|
|
|
|
|
FIS,2008-03-11,39.40999984741211
|
|
|
|
|
FIS,2008-03-12,39.08000183105469
|
|
|
|
|
FIS,2008-03-13,38.88999938964844
|
|
|
|
|
FIS,2008-03-14,37.66999816894531
|
|
|
|
|
FIS,2008-03-17,36.310001373291016
|
|
|
|
|
FIS,2008-03-18,37.25
|
|
|
|
|
FIS,2008-03-19,37.95000076293945
|
|
|
|
|
FIS,2008-03-20,38.75
|
|
|
|
|
FIS,2008-03-24,40.20000076293945
|
|
|
|
|
FIS,2008-03-25,40.13999938964844
|
|
|
|
|
FIS,2008-03-26,39.0
|
|
|
|
|
FIS,2008-03-27,38.439998626708984
|
|
|
|
|
FIS,2008-03-28,37.849998474121094
|
|
|
|
|
FIS,2008-03-31,38.13999938964844
|
|
|
|
|
FIS,2008-04-01,38.0
|
|
|
|
|
FIS,2008-04-02,37.84000015258789
|
|
|
|
|
FIS,2008-04-03,37.72999954223633
|
|
|
|
|
FIS,2008-04-04,38.150001525878906
|
|
|
|
|
FIS,2008-04-07,37.70000076293945
|
|
|
|
|
FIS,2008-04-08,37.130001068115234
|
|
|
|
|
FIS,2008-04-09,36.529998779296875
|
|
|
|
|
FIS,2008-04-10,36.119998931884766
|
|
|
|
|
FIS,2008-04-11,35.22999954223633
|
|
|
|
|
FIS,2008-04-14,34.90999984741211
|
|
|
|
|
FIS,2008-04-15,34.900001525878906
|
|
|
|
|
FIS,2008-04-16,35.93000030517578
|
|
|
|
|
FIS,2008-04-17,35.91999816894531
|
|
|
|
|
FIS,2008-04-18,38.06999969482422
|
|
|
|
|
FIS,2008-04-21,37.97999954223633
|
|
|
|
|
FIS,2008-04-22,37.27000045776367
|
|
|
|
|
FIS,2008-04-23,37.97999954223633
|
|
|
|
|
FIS,2008-04-24,38.43000030517578
|
|
|
|
|
FIS,2008-04-25,36.380001068115234
|
|
|
|
|
FIS,2008-04-28,37.0099983215332
|
|
|
|
|
FIS,2008-04-29,36.33000183105469
|
|
|
|
|
FIS,2008-04-30,36.060001373291016
|
|
|
|
|
FIS,2008-05-01,37.040000915527344
|
|
|
|
|
FIS,2008-05-02,37.4900016784668
|
|
|
|
|
FIS,2008-05-05,37.220001220703125
|
|
|
|
|
FIS,2008-05-06,37.959999084472656
|
|
|
|
|
FIS,2008-05-07,37.29999923706055
|
|
|
|
|
FIS,2008-05-08,37.34000015258789
|
|
|
|
|
FIS,2008-05-09,37.0
|
|
|
|
|
FIS,2008-05-12,37.529998779296875
|
|
|
|
|
FIS,2008-05-13,38.16999816894531
|
|
|
|
|
FIS,2008-05-14,39.11000061035156
|
|
|
|
|
FIS,2008-05-15,39.709999084472656
|
|
|
|
|
FIS,2008-05-16,39.220001220703125
|
|
|
|
|
FIS,2008-05-19,39.380001068115234
|
|
|
|
|
FIS,2008-05-20,38.79999923706055
|
|
|
|
|
FIS,2008-05-21,38.869998931884766
|
|
|
|
|
FIS,2008-05-22,38.880001068115234
|
|
|
|
|
FIS,2008-05-23,38.119998931884766
|
|
|
|
|
FIS,2008-05-27,38.95000076293945
|
|
|
|
|
FIS,2008-05-28,40.18000030517578
|
|
|
|
|
FIS,2008-05-29,40.5
|
|
|
|
|
FIS,2008-05-30,40.279998779296875
|
|
|
|
|
FIS,2008-06-02,40.34000015258789
|
|
|
|
|
FIS,2008-06-03,40.25
|
|
|
|
|
FIS,2008-06-04,41.150001525878906
|
|
|
|
|
FIS,2008-06-05,42.15999984741211
|
|
|
|
|
FIS,2008-06-06,40.11000061035156
|
|
|
|
|
FIS,2008-06-09,38.63999938964844
|
|
|
|
|
FIS,2008-06-10,39.06999969482422
|
|
|
|
|
FIS,2008-06-11,38.400001525878906
|
|
|
|
|
FIS,2008-06-12,39.130001068115234
|
|
|
|
|
FIS,2008-06-13,39.9900016784668
|
|
|
|
|
FIS,2008-06-16,39.810001373291016
|
|
|
|
|
FIS,2008-06-17,39.36000061035156
|
|
|
|
|
FIS,2008-06-18,38.79999923706055
|
|
|
|
|
FIS,2008-06-19,39.349998474121094
|
|
|
|
|
FIS,2008-06-20,38.5
|
|
|
|
|
FIS,2008-06-23,37.93000030517578
|
|
|
|
|
FIS,2008-06-24,37.650001525878906
|
|
|
|
|
FIS,2008-06-25,38.279998779296875
|
|
|
|
|
FIS,2008-06-26,37.13999938964844
|
|
|
|
|
FIS,2008-06-27,36.970001220703125
|
|
|
|
|
FIS,2008-06-30,36.90999984741211
|
|
|
|
|
FIS,2008-07-01,37.11000061035156
|
|
|
|
|
FIS,2008-07-02,37.25
|
|
|
|
|
FIS,2008-07-03,20.139999389648438
|
|
|
|
|
FIS,2008-07-07,19.739999771118164
|
|
|
|
|
FIS,2008-07-08,21.049999237060547
|
|
|
|
|
FIS,2008-07-09,21.760000228881836
|
|
|
|
|
FIS,2008-07-10,21.0
|
|
|
|
|
FIS,2008-07-11,20.799999237060547
|
|
|
|
|
FIS,2008-07-14,20.3700008392334
|
|
|
|
|
FIS,2008-07-15,19.770000457763672
|
|
|
|
|
FIS,2008-07-16,20.0
|
|
|
|
|
FIS,2008-07-17,20.559999465942383
|
|
|
|
|
FIS,2008-07-18,20.84000015258789
|
|
|
|
|
FIS,2008-07-21,19.84000015258789
|
|
|
|
|
FIS,2008-07-22,20.399999618530273
|
|
|
|
|
FIS,2008-07-23,20.510000228881836
|
|
|
|
|
FIS,2008-07-24,20.1200008392334
|
|
|
|
|
FIS,2008-07-25,19.559999465942383
|
|
|
|
|
FIS,2008-07-28,19.43000030517578
|
|
|
|
|
FIS,2008-07-29,20.110000610351562
|
|
|
|
|
FIS,2008-07-30,19.700000762939453
|
|
|
|
|
FIS,2008-07-31,18.950000762939453
|
|
|
|
|
FIS,2008-08-01,19.1299991607666
|
|
|
|
|
FIS,2008-08-04,18.969999313354492
|
|
|
|
|
FIS,2008-08-05,18.969999313354492
|
|
|
|
|
FIS,2008-08-06,22.5
|
|
|
|
|
FIS,2008-08-07,22.399999618530273
|
|
|
|
|
FIS,2008-08-08,23.209999084472656
|
|
|
|
|
FIS,2008-08-11,23.309999465942383
|
|
|
|
|
FIS,2008-08-12,22.940000534057617
|
|
|
|
|
FIS,2008-08-13,22.790000915527344
|
|
|
|
|
FIS,2008-08-14,22.940000534057617
|
|
|
|
|
FIS,2008-08-15,23.09000015258789
|
|
|
|
|
FIS,2008-08-18,22.709999084472656
|
|
|
|
|
FIS,2008-08-19,22.40999984741211
|
|
|
|
|
FIS,2008-08-20,22.229999542236328
|
|
|
|
|
FIS,2008-08-21,22.15999984741211
|
|
|
|
|
FIS,2008-08-22,22.329999923706055
|
|
|
|
|
FIS,2008-08-25,21.969999313354492
|
|
|
|
|
FIS,2008-08-26,21.790000915527344
|
|
|
|
|
FIS,2008-08-27,21.979999542236328
|
|
|
|
|
FIS,2008-08-28,22.469999313354492
|
|
|
|
|
FIS,2008-08-29,21.850000381469727
|
|
|
|
|
FIS,2008-09-02,22.059999465942383
|
|
|
|
|
FIS,2008-09-03,21.700000762939453
|
|
|
|
|
FIS,2008-09-04,21.079999923706055
|
|
|
|
|
FIS,2008-09-05,20.860000610351562
|
|
|
|
|
FIS,2008-09-08,21.420000076293945
|
|
|
|
|
FIS,2008-09-09,21.139999389648438
|
|
|
|
|
FIS,2008-09-10,21.579999923706055
|
|
|
|
|
FIS,2008-09-11,21.59000015258789
|
|
|
|
|
FIS,2008-09-12,21.829999923706055
|
|
|
|
|
FIS,2008-09-15,20.8799991607666
|
|
|
|
|
FIS,2008-09-16,21.1200008392334
|
|
|
|
|
FIS,2008-09-17,19.760000228881836
|
|
|
|
|
FIS,2008-09-18,20.200000762939453
|
|
|
|
|
FIS,2008-09-19,20.360000610351562
|
|
|
|
|
FIS,2008-09-22,19.040000915527344
|
|
|
|
|
FIS,2008-09-23,19.399999618530273
|
|
|
|
|
FIS,2008-09-24,19.479999542236328
|
|
|
|
|
FIS,2008-09-25,19.90999984741211
|
|
|
|
|
FIS,2008-09-26,19.739999771118164
|
|
|
|
|
FIS,2008-09-29,18.09000015258789
|
|
|
|
|
FIS,2008-09-30,18.459999084472656
|
|
|
|
|
FIS,2008-10-01,18.18000030517578
|
|
|
|
|
FIS,2008-10-02,17.5
|
|
|
|
|
FIS,2008-10-03,17.040000915527344
|
|
|
|
|
FIS,2008-10-06,16.149999618530273
|
|
|
|
|
FIS,2008-10-07,15.270000457763672
|
|
|
|
|
FIS,2008-10-08,15.300000190734863
|
|
|
|
|
FIS,2008-10-09,14.680000305175781
|
|
|
|
|
FIS,2008-10-10,15.140000343322754
|
|
|
|
|
FIS,2008-10-13,16.739999771118164
|
|
|
|
|
FIS,2008-10-14,16.989999771118164
|
|
|
|
|
FIS,2008-10-15,15.199999809265137
|
|
|
|
|
FIS,2008-10-16,15.220000267028809
|
|
|
|
|
FIS,2008-10-17,15.5600004196167
|
|
|
|
|
FIS,2008-10-20,16.190000534057617
|
|
|
|
|
FIS,2008-10-21,15.210000038146973
|
|
|
|
|
FIS,2008-10-22,13.989999771118164
|
|
|
|
|
FIS,2008-10-23,13.680000305175781
|
|
|
|
|
FIS,2008-10-24,13.369999885559082
|
|
|
|
|
FIS,2008-10-27,12.470000267028809
|
|
|
|
|
FIS,2008-10-28,15.869999885559082
|
|
|
|
|
FIS,2008-10-29,14.350000381469727
|
|
|
|
|
FIS,2008-10-30,14.819999694824219
|
|
|
|
|
FIS,2008-10-31,15.09000015258789
|
|
|
|
|
FIS,2008-11-03,15.460000038146973
|
|
|
|
|
FIS,2008-11-04,16.760000228881836
|
|
|
|
|
FIS,2008-11-05,16.18000030517578
|
|
|
|
|
FIS,2008-11-06,15.5600004196167
|
|
|
|
|
FIS,2008-11-07,16.15999984741211
|
|
|
|
|
FIS,2008-11-10,16.06999969482422
|
|
|
|
|
FIS,2008-11-11,15.25
|
|
|
|
|
FIS,2008-11-12,15.100000381469727
|
|
|
|
|
FIS,2008-11-13,16.81999969482422
|
|
|
|
|
FIS,2008-11-14,15.850000381469727
|
|
|
|
|
FIS,2008-11-17,15.460000038146973
|
|
|
|
|
FIS,2008-11-18,15.359999656677246
|
|
|
|
|
FIS,2008-11-19,14.4399995803833
|
|
|
|
|
FIS,2008-11-20,13.399999618530273
|
|
|
|
|
FIS,2008-11-21,13.800000190734863
|
|
|
|
|
FIS,2008-11-24,15.350000381469727
|
|
|
|
|
FIS,2008-11-25,15.6899995803833
|
|
|
|
|
FIS,2008-11-26,16.8700008392334
|
|
|
|
|
FIS,2008-11-28,17.18000030517578
|
|
|
|
|
FIS,2008-12-01,15.960000038146973
|
|
|
|
|
FIS,2008-12-02,16.579999923706055
|
|
|
|
|
FIS,2008-12-03,16.950000762939453
|
|
|
|
|
FIS,2008-12-04,16.1200008392334
|
|
|
|
|
FIS,2008-12-05,17.049999237060547
|
|
|
|
|
FIS,2008-12-08,17.0
|
|
|
|
|
FIS,2008-12-09,16.6299991607666
|
|
|
|
|
FIS,2008-12-10,16.579999923706055
|
|
|
|
|
FIS,2008-12-11,15.979999542236328
|
|
|
|
|
FIS,2008-12-12,16.479999542236328
|
|
|
|
|
FIS,2008-12-15,15.5
|
|
|
|
|
FIS,2008-12-16,16.110000610351562
|
|
|
|
|
FIS,2008-12-17,16.719999313354492
|
|
|
|
|
FIS,2008-12-18,16.559999465942383
|
|
|
|
|
FIS,2008-12-19,16.950000762939453
|
|
|
|
|
FIS,2008-12-22,16.329999923706055
|
|
|
|
|
FIS,2008-12-23,16.059999465942383
|
|
|
|
|
FIS,2008-12-24,16.049999237060547
|
|
|
|
|
FIS,2008-12-26,16.09000015258789
|
|
|
|
|
FIS,2008-12-29,15.720000267028809
|
|
|
|
|
FIS,2008-12-30,15.859999656677246
|
|
|
|
|
FIS,2008-12-31,16.270000457763672
|
|
|
|
|
FIS,2009-01-02,17.049999237060547
|
|
|
|
|
FIS,2009-01-05,17.149999618530273
|
|
|
|
|
FIS,2009-01-06,17.420000076293945
|
|
|
|
|
FIS,2009-01-07,17.010000228881836
|
|
|
|
|
FIS,2009-01-08,17.15999984741211
|
|
|
|
|
FIS,2009-01-09,16.81999969482422
|
|
|
|
|
FIS,2009-01-12,16.270000457763672
|
|
|
|
|
FIS,2009-01-13,16.850000381469727
|
|
|
|
|
FIS,2009-01-14,16.299999237060547
|
|
|
|
|
FIS,2009-01-15,16.440000534057617
|
|
|
|
|
FIS,2009-01-16,16.440000534057617
|
|
|
|
|
FIS,2009-01-20,15.90999984741211
|
|
|
|
|
FIS,2009-01-21,16.18000030517578
|
|
|
|
|
FIS,2009-01-22,15.859999656677246
|
|
|
|
|
FIS,2009-01-23,15.789999961853027
|
|
|
|
|
FIS,2009-01-26,16.030000686645508
|
|
|
|
|
FIS,2009-01-27,16.100000381469727
|
|
|
|
|
FIS,2009-01-28,16.739999771118164
|
|
|
|
|
FIS,2009-01-29,16.219999313354492
|
|
|
|
|
FIS,2009-01-30,15.90999984741211
|
|
|
|
|
FIS,2009-02-02,16.149999618530273
|
|
|
|
|
FIS,2009-02-03,16.40999984741211
|
|
|
|
|
FIS,2009-02-04,16.68000030517578
|
|
|
|
|
FIS,2009-02-05,17.059999465942383
|
|
|
|
|
FIS,2009-02-06,17.549999237060547
|
|
|
|
|
FIS,2009-02-09,17.65999984741211
|
|
|
|
|
FIS,2009-02-10,16.540000915527344
|
|
|
|
|
FIS,2009-02-11,18.260000228881836
|
|
|
|
|
FIS,2009-02-12,18.43000030517578
|
|
|
|
|
FIS,2009-02-13,18.290000915527344
|
|
|
|
|
FIS,2009-02-17,17.700000762939453
|
|
|
|
|
FIS,2009-02-18,17.579999923706055
|
|
|
|
|
FIS,2009-02-19,17.559999465942383
|
|
|
|
|
FIS,2009-02-20,17.6299991607666
|
|
|
|
|
FIS,2009-02-23,17.219999313354492
|
|
|
|
|
FIS,2009-02-24,17.600000381469727
|
|
|
|
|
FIS,2009-02-25,17.520000457763672
|
|
|
|
|
FIS,2009-02-26,17.469999313354492
|
|
|
|
|
FIS,2009-02-27,17.5
|
|
|
|
|
FIS,2009-03-02,16.8799991607666
|
|
|
|
|
FIS,2009-03-03,16.690000534057617
|
|
|
|
|
FIS,2009-03-04,16.979999542236328
|
|
|
|
|
FIS,2009-03-05,16.420000076293945
|
|
|
|
|
FIS,2009-03-06,16.389999389648438
|
|
|
|
|
FIS,2009-03-09,15.520000457763672
|
|
|
|
|
FIS,2009-03-10,16.420000076293945
|
|
|
|
|
FIS,2009-03-11,16.530000686645508
|
|
|
|
|
FIS,2009-03-12,16.979999542236328
|
|
|
|
|
FIS,2009-03-13,17.110000610351562
|
|
|
|
|
FIS,2009-03-16,17.030000686645508
|
|
|
|
|
FIS,2009-03-17,17.479999542236328
|
|
|
|
|
FIS,2009-03-18,17.8799991607666
|
|
|
|
|
FIS,2009-03-19,17.6299991607666
|
|
|
|
|
FIS,2009-03-20,17.549999237060547
|
|
|
|
|
FIS,2009-03-23,18.549999237060547
|
|
|
|
|
FIS,2009-03-24,17.770000457763672
|
|
|
|
|
FIS,2009-03-25,18.030000686645508
|
|
|
|
|
FIS,2009-03-26,18.420000076293945
|
|
|
|
|
FIS,2009-03-27,17.799999237060547
|
|
|
|
|
FIS,2009-03-30,17.81999969482422
|
|
|
|
|
FIS,2009-03-31,18.200000762939453
|
|
|
|
|
FIS,2009-04-01,16.8799991607666
|
|
|
|
|
FIS,2009-04-02,17.700000762939453
|
|
|
|
|
FIS,2009-04-03,17.84000015258789
|
|
|
|
|
FIS,2009-04-06,18.579999923706055
|
|
|
|
|
FIS,2009-04-07,19.049999237060547
|
|
|
|
|
FIS,2009-04-08,19.059999465942383
|
|
|
|
|
FIS,2009-04-09,19.559999465942383
|
|
|
|
|
FIS,2009-04-13,19.5
|
|
|
|
|
FIS,2009-04-14,19.799999237060547
|
|
|
|
|
FIS,2009-04-15,19.459999084472656
|
|
|
|
|
FIS,2009-04-16,19.920000076293945
|
|
|
|
|
FIS,2009-04-17,19.719999313354492
|
|
|
|
|
FIS,2009-04-20,18.979999542236328
|
|
|
|
|
FIS,2009-04-21,19.170000076293945
|
|
|
|
|
FIS,2009-04-22,19.09000015258789
|
|
|
|
|
FIS,2009-04-23,19.209999084472656
|
|
|
|
|
FIS,2009-04-24,19.049999237060547
|
|
|
|
|
FIS,2009-04-27,18.850000381469727
|
|
|
|
|
FIS,2009-04-28,18.719999313354492
|
|
|
|
|
FIS,2009-04-29,18.350000381469727
|
|
|
|
|
FIS,2009-04-30,17.850000381469727
|
|
|
|
|
FIS,2009-05-01,17.760000228881836
|
|
|
|
|
FIS,2009-05-04,17.950000762939453
|
|
|
|
|
FIS,2009-05-05,18.450000762939453
|
|
|
|
|
FIS,2009-05-06,18.399999618530273
|
|
|
|
|
FIS,2009-05-07,18.56999969482422
|
|
|
|
|
FIS,2009-05-08,18.860000610351562
|
|
|
|
|
FIS,2009-05-11,18.68000030517578
|
|
|
|
|
FIS,2009-05-12,18.399999618530273
|
|
|
|
|
FIS,2009-05-13,18.020000457763672
|
|
|
|
|
FIS,2009-05-14,18.239999771118164
|
|
|
|
|
FIS,2009-05-15,18.329999923706055
|
|
|
|
|
FIS,2009-05-18,18.760000228881836
|
|
|
|
|
FIS,2009-05-19,18.809999465942383
|
|
|
|
|
FIS,2009-05-20,18.729999542236328
|
|
|
|
|
FIS,2009-05-21,18.549999237060547
|
|
|
|
|
FIS,2009-05-22,18.610000610351562
|
|
|
|
|
FIS,2009-05-26,19.299999237060547
|
|
|
|
|
FIS,2009-05-27,19.09000015258789
|
|
|
|
|
FIS,2009-05-28,19.1299991607666
|
|
|
|
|
FIS,2009-05-29,19.260000228881836
|
|
|
|
|
FIS,2009-06-01,20.010000228881836
|
|
|
|
|
FIS,2009-06-02,20.09000015258789
|
|
|
|
|
FIS,2009-06-03,20.219999313354492
|
|
|
|
|
FIS,2009-06-04,20.25
|
|
|
|
|
FIS,2009-06-05,20.200000762939453
|
|
|
|
|
FIS,2009-06-08,20.139999389648438
|
|
|
|
|
FIS,2009-06-09,20.260000228881836
|
|
|
|
|
FIS,2009-06-10,20.489999771118164
|
|
|
|
|
FIS,2009-06-11,20.299999237060547
|
|
|
|
|
FIS,2009-06-12,20.100000381469727
|
|
|
|
|
FIS,2009-06-15,20.030000686645508
|
|
|
|
|
FIS,2009-06-16,19.790000915527344
|
|
|
|
|
FIS,2009-06-17,19.8799991607666
|
|
|
|
|
FIS,2009-06-18,19.889999389648438
|
|
|
|
|
FIS,2009-06-19,19.760000228881836
|
|
|
|
|
FIS,2009-06-22,19.56999969482422
|
|
|
|
|
FIS,2009-06-23,19.40999984741211
|
|
|
|
|
FIS,2009-06-24,19.649999618530273
|
|
|
|
|
FIS,2009-06-25,20.030000686645508
|
|
|
|
|
FIS,2009-06-26,19.959999084472656
|
|
|
|
|
FIS,2009-06-29,20.020000457763672
|
|
|
|
|
FIS,2009-06-30,19.959999084472656
|
|
|
|
|
FIS,2009-07-01,20.350000381469727
|
|
|
|
|
FIS,2009-07-02,20.010000228881836
|
|
|
|
|
FIS,2009-07-06,20.149999618530273
|
|
|
|
|
FIS,2009-07-07,19.540000915527344
|
|
|
|
|
FIS,2009-07-08,19.43000030517578
|
|
|
|
|
FIS,2009-07-09,19.440000534057617
|
|
|
|
|
FIS,2009-07-10,19.479999542236328
|
|
|
|
|
FIS,2009-07-13,19.899999618530273
|
|
|
|
|
FIS,2009-07-14,19.84000015258789
|
|
|
|
|
FIS,2009-07-15,20.049999237060547
|
|
|
|
|
FIS,2009-07-16,20.559999465942383
|
|
|
|
|
FIS,2009-07-17,20.6200008392334
|
|
|
|
|
FIS,2009-07-20,21.0
|
|
|
|
|
FIS,2009-07-21,20.690000534057617
|
|
|
|
|
FIS,2009-07-22,20.389999389648438
|
|
|
|
|
FIS,2009-07-23,21.200000762939453
|
|
|
|
|
FIS,2009-07-24,21.40999984741211
|
|
|
|
|
FIS,2009-07-27,21.549999237060547
|
|
|
|
|
FIS,2009-07-28,21.399999618530273
|
|
|
|
|
FIS,2009-07-29,23.31999969482422
|
|
|
|
|
FIS,2009-07-30,23.520000457763672
|
|
|
|
|
FIS,2009-07-31,23.420000076293945
|
|
|
|
|
FIS,2009-08-03,23.56999969482422
|
|
|
|
|
FIS,2009-08-04,24.350000381469727
|
|
|
|
|
FIS,2009-08-05,24.399999618530273
|
|
|
|
|
FIS,2009-08-06,24.309999465942383
|
|
|
|
|
FIS,2009-08-07,24.450000762939453
|
|
|
|
|
FIS,2009-08-10,24.18000030517578
|
|
|
|
|
FIS,2009-08-11,24.049999237060547
|
|
|
|
|
FIS,2009-08-12,24.450000762939453
|
|
|
|
|
FIS,2009-08-13,24.3799991607666
|
|
|
|
|
FIS,2009-08-14,24.239999771118164
|
|
|
|
|
FIS,2009-08-17,24.280000686645508
|
|
|
|
|
FIS,2009-08-18,24.389999389648438
|
|
|
|
|
FIS,2009-08-19,24.770000457763672
|
|
|
|
|
FIS,2009-08-20,24.43000030517578
|
|
|
|
|
FIS,2009-08-21,24.850000381469727
|
|
|
|
|
FIS,2009-08-24,25.010000228881836
|
|
|
|
|
FIS,2009-08-25,24.979999542236328
|
|
|
|
|
FIS,2009-08-26,25.059999465942383
|
|
|
|
|
FIS,2009-08-27,24.829999923706055
|
|
|
|
|
FIS,2009-08-28,24.719999313354492
|
|
|
|
|
FIS,2009-08-31,24.559999465942383
|
|
|
|
|
FIS,2009-09-01,24.059999465942383
|
|
|
|
|
FIS,2009-09-02,23.920000076293945
|
|
|
|
|
FIS,2009-09-03,24.329999923706055
|
|
|
|
|
FIS,2009-09-04,24.18000030517578
|
|
|
|
|
FIS,2009-09-08,23.979999542236328
|
|
|
|
|
FIS,2009-09-09,24.479999542236328
|
|
|
|
|
FIS,2009-09-10,24.350000381469727
|
|
|
|
|
FIS,2009-09-11,24.81999969482422
|
|
|
|
|
FIS,2009-09-14,24.850000381469727
|
|
|
|
|
FIS,2009-09-15,24.84000015258789
|
|
|
|
|
FIS,2009-09-16,25.1200008392334
|
|
|
|
|
FIS,2009-09-17,25.049999237060547
|
|
|
|
|
FIS,2009-09-18,24.93000030517578
|
|
|
|
|
FIS,2009-09-21,24.93000030517578
|
|
|
|
|
FIS,2009-09-22,24.729999542236328
|
|
|
|
|
FIS,2009-09-23,25.15999984741211
|
|
|
|
|
FIS,2009-09-24,25.299999237060547
|
|
|
|
|
FIS,2009-09-25,25.399999618530273
|
|
|
|
|
FIS,2009-09-28,25.700000762939453
|
|
|
|
|
FIS,2009-09-29,25.399999618530273
|
|
|
|
|
FIS,2009-09-30,25.510000228881836
|
|
|
|
|
FIS,2009-10-01,24.850000381469727
|
|
|
|
|
FIS,2009-10-02,23.989999771118164
|
|
|
|
|
FIS,2009-10-05,23.90999984741211
|
|
|
|
|
FIS,2009-10-06,24.280000686645508
|
|
|
|
|
FIS,2009-10-07,24.1299991607666
|
|
|
|
|
FIS,2009-10-08,24.299999237060547
|
|
|
|
|
FIS,2009-10-09,24.350000381469727
|
|
|
|
|
FIS,2009-10-12,24.299999237060547
|
|
|
|
|
FIS,2009-10-13,24.139999389648438
|
|
|
|
|
FIS,2009-10-14,24.440000534057617
|
|
|
|
|
FIS,2009-10-15,24.530000686645508
|
|
|
|
|
FIS,2009-10-16,24.43000030517578
|
|
|
|
|
FIS,2009-10-19,24.600000381469727
|
|
|
|
|
FIS,2009-10-20,24.510000228881836
|
|
|
|
|
FIS,2009-10-21,24.829999923706055
|
|
|
|
|
FIS,2009-10-22,23.639999389648438
|
|
|
|
|
FIS,2009-10-23,22.81999969482422
|
|
|
|
|
FIS,2009-10-26,22.610000610351562
|
|
|
|
|
FIS,2009-10-27,22.579999923706055
|
|
|
|
|
FIS,2009-10-28,21.780000686645508
|
|
|
|
|
FIS,2009-10-29,22.280000686645508
|
|
|
|
|
FIS,2009-10-30,21.760000228881836
|
|
|
|
|
FIS,2009-11-02,22.020000457763672
|
|
|
|
|
FIS,2009-11-03,22.020000457763672
|
|
|
|
|
FIS,2009-11-04,21.899999618530273
|
|
|
|
|
FIS,2009-11-05,22.549999237060547
|
|
|
|
|
FIS,2009-11-06,22.459999084472656
|
|
|
|
|
FIS,2009-11-09,22.940000534057617
|
|
|
|
|
FIS,2009-11-10,22.899999618530273
|
|
|
|
|
FIS,2009-11-11,22.940000534057617
|
|
|
|
|
FIS,2009-11-12,22.65999984741211
|
|
|
|
|
FIS,2009-11-13,22.59000015258789
|
|
|
|
|
FIS,2009-11-16,22.6299991607666
|
|
|
|
|
FIS,2009-11-17,22.579999923706055
|
|
|
|
|
FIS,2009-11-18,23.469999313354492
|
|
|
|
|
FIS,2009-11-19,23.110000610351562
|
|
|
|
|
FIS,2009-11-20,22.729999542236328
|
|
|
|
|
FIS,2009-11-23,22.969999313354492
|
|
|
|
|
FIS,2009-11-24,22.770000457763672
|
|
|
|
|
FIS,2009-11-25,22.979999542236328
|
|
|
|
|
FIS,2009-11-27,22.530000686645508
|
|
|
|
|
FIS,2009-11-30,22.600000381469727
|
|
|
|
|
FIS,2009-12-01,23.420000076293945
|
|
|
|
|
FIS,2009-12-02,23.31999969482422
|
|
|
|
|
FIS,2009-12-03,23.170000076293945
|
|
|
|
|
FIS,2009-12-04,23.459999084472656
|
|
|
|
|
FIS,2009-12-07,23.479999542236328
|
|
|
|
|
FIS,2009-12-08,23.170000076293945
|
|
|
|
|
FIS,2009-12-09,23.31999969482422
|
|
|
|
|
FIS,2009-12-10,23.670000076293945
|
|
|
|
|
FIS,2009-12-11,23.729999542236328
|
|
|
|
|
FIS,2009-12-14,23.959999084472656
|
|
|
|
|
FIS,2009-12-15,23.760000228881836
|
|
|
|
|
FIS,2009-12-16,23.520000457763672
|
|
|
|
|
FIS,2009-12-17,23.170000076293945
|
|
|
|
|
FIS,2009-12-18,23.530000686645508
|
|
|
|
|
FIS,2009-12-21,23.299999237060547
|
|
|
|
|
FIS,2009-12-22,23.59000015258789
|
|
|
|
|
FIS,2009-12-23,23.75
|
|
|
|
|
FIS,2009-12-24,23.979999542236328
|
|
|
|
|
FIS,2009-12-28,23.719999313354492
|
|
|
|
|
FIS,2009-12-29,23.6299991607666
|
|
|
|
|
FIS,2009-12-30,23.610000610351562
|
|
|
|
|
FIS,2009-12-31,23.440000534057617
|
|
|
|
|
FIS,2010-01-04,23.81999969482422
|
|
|
|
|
FIS,2010-01-05,24.84000015258789
|
|
|
|
|
FIS,2010-01-06,24.700000762939453
|
|
|
|
|
FIS,2010-01-07,24.559999465942383
|
|
|
|
|
FIS,2010-01-08,24.049999237060547
|
|
|
|
|
FIS,2010-01-11,23.93000030517578
|
|
|
|
|
FIS,2010-01-12,23.850000381469727
|
|
|
|
|
FIS,2010-01-13,24.25
|
|
|
|
|
FIS,2010-01-14,24.350000381469727
|
|
|
|
|
FIS,2010-01-15,23.989999771118164
|
|
|
|
|
FIS,2010-01-19,24.40999984741211
|
|
|
|
|
FIS,2010-01-20,24.25
|
|
|
|
|
FIS,2010-01-21,24.34000015258789
|
|
|
|
|
FIS,2010-01-22,23.959999084472656
|
|
|
|
|
FIS,2010-01-25,24.06999969482422
|
|
|
|
|
FIS,2010-01-26,24.010000228881836
|
|
|
|
|
FIS,2010-01-27,24.219999313354492
|
|
|
|
|
FIS,2010-01-28,23.75
|
|
|
|
|
FIS,2010-01-29,23.559999465942383
|
|
|
|
|
FIS,2010-02-01,23.760000228881836
|
|
|
|
|
FIS,2010-02-02,23.950000762939453
|
|
|
|
|
FIS,2010-02-03,23.989999771118164
|
|
|
|
|
FIS,2010-02-04,23.540000915527344
|
|
|
|
|
FIS,2010-02-05,23.040000915527344
|
|
|
|
|
FIS,2010-02-08,22.920000076293945
|
|
|
|
|
FIS,2010-02-09,22.780000686645508
|
|
|
|
|
FIS,2010-02-10,22.280000686645508
|
|
|
|
|
FIS,2010-02-11,22.469999313354492
|
|
|
|
|
FIS,2010-02-12,22.360000610351562
|
|
|
|
|
FIS,2010-02-16,22.520000457763672
|
|
|
|
|
FIS,2010-02-17,22.610000610351562
|
|
|
|
|
FIS,2010-02-18,22.610000610351562
|
|
|
|
|
FIS,2010-02-19,22.68000030517578
|
|
|
|
|
FIS,2010-02-22,22.649999618530273
|
|
|
|
|
FIS,2010-02-23,22.600000381469727
|
|
|
|
|
FIS,2010-02-24,22.8799991607666
|
|
|
|
|
FIS,2010-02-25,22.799999237060547
|
|
|
|
|
FIS,2010-02-26,22.540000915527344
|
|
|
|
|
FIS,2010-03-01,23.06999969482422
|
|
|
|
|
FIS,2010-03-02,22.979999542236328
|
|
|
|
|
FIS,2010-03-03,22.93000030517578
|
|
|
|
|
FIS,2010-03-04,23.030000686645508
|
|
|
|
|
FIS,2010-03-05,23.479999542236328
|
|
|
|
|
FIS,2010-03-08,23.399999618530273
|
|
|
|
|
FIS,2010-03-09,23.139999389648438
|
|
|
|
|
FIS,2010-03-10,23.18000030517578
|
|
|
|
|
FIS,2010-03-11,23.200000762939453
|
|
|
|
|
FIS,2010-03-12,23.190000534057617
|
|
|
|
|
FIS,2010-03-15,23.350000381469727
|
|
|
|
|
FIS,2010-03-16,23.520000457763672
|
|
|
|
|
FIS,2010-03-17,23.829999923706055
|
|
|
|
|
FIS,2010-03-18,23.56999969482422
|
|
|
|
|
FIS,2010-03-19,23.6299991607666
|
|
|
|
|
FIS,2010-03-22,23.709999084472656
|
|
|
|
|
FIS,2010-03-23,23.770000457763672
|
|
|
|
|
FIS,2010-03-24,23.59000015258789
|
|
|
|
|
FIS,2010-03-25,23.389999389648438
|
|
|
|
|
FIS,2010-03-26,23.65999984741211
|
|
|
|
|
FIS,2010-03-29,23.56999969482422
|
|
|
|
|
FIS,2010-03-30,23.43000030517578
|
|
|
|
|
FIS,2010-03-31,23.440000534057617
|
|
|
|
|
FIS,2010-04-01,23.690000534057617
|
|
|
|
|
FIS,2010-04-05,23.81999969482422
|
|
|
|
|
FIS,2010-04-06,23.899999618530273
|
|
|
|
|
FIS,2010-04-07,24.209999084472656
|
|
|
|
|
FIS,2010-04-08,24.31999969482422
|
|
|
|
|
FIS,2010-04-09,24.520000457763672
|
|
|
|
|
FIS,2010-04-12,24.790000915527344
|
|
|
|
|
FIS,2010-04-13,24.670000076293945
|
|
|
|
|
FIS,2010-04-14,24.860000610351562
|
|
|
|
|
FIS,2010-04-15,25.350000381469727
|
|
|
|
|
FIS,2010-04-16,25.190000534057617
|
|
|
|
|
FIS,2010-04-19,25.15999984741211
|
|
|
|
|
FIS,2010-04-20,25.6299991607666
|
|
|
|
|
FIS,2010-04-21,25.56999969482422
|
|
|
|
|
FIS,2010-04-22,25.75
|
|
|
|
|
FIS,2010-04-23,25.760000228881836
|
|
|
|
|
FIS,2010-04-26,25.649999618530273
|
|
|
|
|
FIS,2010-04-27,25.040000915527344
|
|
|
|
|
FIS,2010-04-28,26.34000015258789
|
|
|
|
|
FIS,2010-04-29,26.729999542236328
|
|
|
|
|
FIS,2010-04-30,26.290000915527344
|
|
|
|
|
FIS,2010-05-03,26.299999237060547
|
|
|
|
|
FIS,2010-05-04,25.959999084472656
|
|
|
|
|
FIS,2010-05-05,26.0
|
|
|
|
|
FIS,2010-05-06,28.68000030517578
|
|
|
|
|
FIS,2010-05-07,28.760000228881836
|
|
|
|
|
FIS,2010-05-10,29.6299991607666
|
|
|
|
|
FIS,2010-05-11,28.860000610351562
|
|
|
|
|
FIS,2010-05-12,29.700000762939453
|
|
|
|
|
FIS,2010-05-13,29.899999618530273
|
|
|
|
|
FIS,2010-05-14,29.690000534057617
|
|
|
|
|
FIS,2010-05-17,28.8799991607666
|
|
|
|
|
FIS,2010-05-18,27.149999618530273
|
|
|
|
|
FIS,2010-05-19,27.010000228881836
|
|
|
|
|
FIS,2010-05-20,25.809999465942383
|
|
|
|
|
FIS,2010-05-21,26.170000076293945
|
|
|
|
|
FIS,2010-05-24,26.1200008392334
|
|
|
|
|
FIS,2010-05-25,26.559999465942383
|
|
|
|
|
FIS,2010-05-26,27.469999313354492
|
|
|
|
|
FIS,2010-05-27,27.950000762939453
|
|
|
|
|
FIS,2010-05-28,27.520000457763672
|
|
|
|
|
FIS,2010-06-01,27.299999237060547
|
|
|
|
|
FIS,2010-06-02,27.559999465942383
|
|
|
|
|
FIS,2010-06-03,27.479999542236328
|
|
|
|
|
FIS,2010-06-04,27.139999389648438
|
|
|
|
|
FIS,2010-06-07,26.75
|
|
|
|
|
FIS,2010-06-08,26.8799991607666
|
|
|
|
|
FIS,2010-06-09,26.739999771118164
|
|
|
|
|
FIS,2010-06-10,27.299999237060547
|
|
|
|
|
FIS,2010-06-11,27.209999084472656
|
|
|
|
|
FIS,2010-06-14,27.040000915527344
|
|
|
|
|
FIS,2010-06-15,27.270000457763672
|
|
|
|
|
FIS,2010-06-16,27.639999389648438
|
|
|
|
|
FIS,2010-06-17,27.790000915527344
|
|
|
|
|
FIS,2010-06-18,27.479999542236328
|
|
|
|
|
FIS,2010-06-21,27.639999389648438
|
|
|
|
|
FIS,2010-06-22,27.270000457763672
|
|
|
|
|
FIS,2010-06-23,27.260000228881836
|
|
|
|
|
FIS,2010-06-24,27.139999389648438
|
|
|
|
|
FIS,2010-06-25,27.540000915527344
|
|
|
|
|
FIS,2010-06-28,27.399999618530273
|
|
|
|
|
FIS,2010-06-29,27.049999237060547
|
|
|
|
|
FIS,2010-06-30,26.81999969482422
|
|
|
|
|
FIS,2010-07-01,26.530000686645508
|
|
|
|
|
FIS,2010-07-02,26.40999984741211
|
|
|
|
|
FIS,2010-07-06,27.170000076293945
|
|
|
|
|
FIS,2010-07-07,27.549999237060547
|
|
|
|
|
FIS,2010-07-08,27.649999618530273
|
|
|
|
|
FIS,2010-07-09,27.700000762939453
|
|
|
|
|
FIS,2010-07-12,27.75
|
|
|
|
|
FIS,2010-07-13,27.770000457763672
|
|
|
|
|
FIS,2010-07-14,27.93000030517578
|
|
|
|
|
FIS,2010-07-15,27.969999313354492
|
|
|
|
|
FIS,2010-07-16,27.520000457763672
|
|
|
|
|
FIS,2010-07-19,27.6299991607666
|
|
|
|
|
FIS,2010-07-20,27.899999618530273
|
|
|
|
|
FIS,2010-07-21,27.709999084472656
|
|
|
|
|
FIS,2010-07-22,28.030000686645508
|
|
|
|
|
FIS,2010-07-23,28.100000381469727
|
|
|
|
|
FIS,2010-07-26,28.200000762939453
|
|
|
|
|
FIS,2010-07-27,28.360000610351562
|
|
|
|
|
FIS,2010-07-28,28.5
|
|
|
|
|
FIS,2010-07-29,28.649999618530273
|
|
|
|
|
FIS,2010-07-30,28.670000076293945
|
|
|
|
|
FIS,2010-08-02,28.719999313354492
|
|
|
|
|
FIS,2010-08-03,28.790000915527344
|
|
|
|
|
FIS,2010-08-04,27.5
|
|
|
|
|
FIS,2010-08-05,27.65999984741211
|
|
|
|
|
FIS,2010-08-06,27.700000762939453
|
|
|
|
|
FIS,2010-08-09,27.8799991607666
|
|
|
|
|
FIS,2010-08-10,27.100000381469727
|
|
|
|
|
FIS,2010-08-11,26.360000610351562
|
|
|
|
|
FIS,2010-08-12,26.3700008392334
|
|
|
|
|
FIS,2010-08-13,26.5
|
|
|
|
|
FIS,2010-08-16,26.34000015258789
|
|
|
|
|
FIS,2010-08-17,26.84000015258789
|
|
|
|
|
FIS,2010-08-18,26.81999969482422
|
|
|
|
|
FIS,2010-08-19,26.43000030517578
|
|
|
|
|
FIS,2010-08-20,26.489999771118164
|
|
|
|
|
FIS,2010-08-23,26.25
|
|
|
|
|
FIS,2010-08-24,25.829999923706055
|
|
|
|
|
FIS,2010-08-25,25.65999984741211
|
|
|
|
|
FIS,2010-08-26,25.65999984741211
|
|
|
|
|
FIS,2010-08-27,26.59000015258789
|
|
|
|
|
FIS,2010-08-30,26.1299991607666
|
|
|
|
|
FIS,2010-08-31,25.850000381469727
|
|
|
|
|
FIS,2010-09-01,26.440000534057617
|
|
|
|
|
FIS,2010-09-02,27.25
|
|
|
|
|
FIS,2010-09-03,27.5
|
|
|
|
|
FIS,2010-09-07,27.229999542236328
|
|
|
|
|
FIS,2010-09-08,27.360000610351562
|
|
|
|
|
FIS,2010-09-09,27.40999984741211
|
|
|
|
|
FIS,2010-09-10,27.3700008392334
|
|
|
|
|
FIS,2010-09-13,27.670000076293945
|
|
|
|
|
FIS,2010-09-14,27.5
|
|
|
|
|
FIS,2010-09-15,27.489999771118164
|
|
|
|
|
FIS,2010-09-16,27.489999771118164
|
|
|
|
|
FIS,2010-09-17,27.399999618530273
|
|
|
|
|
FIS,2010-09-20,27.639999389648438
|
|
|
|
|
FIS,2010-09-21,27.389999389648438
|
|
|
|
|
FIS,2010-09-22,27.31999969482422
|
|
|
|
|
FIS,2010-09-23,27.079999923706055
|
|
|
|
|
FIS,2010-09-24,27.540000915527344
|
|
|
|
|
FIS,2010-09-27,27.399999618530273
|
|
|
|
|
FIS,2010-09-28,27.520000457763672
|
|
|
|
|
FIS,2010-09-29,27.3700008392334
|
|
|
|
|
FIS,2010-09-30,27.1299991607666
|
|
|
|
|
FIS,2010-10-01,26.989999771118164
|
|
|
|
|
FIS,2010-10-04,26.56999969482422
|
|
|
|
|
FIS,2010-10-05,26.850000381469727
|
|
|
|
|
FIS,2010-10-06,26.809999465942383
|
|
|
|
|
FIS,2010-10-07,26.68000030517578
|
|
|
|
|
FIS,2010-10-08,26.799999237060547
|
|
|
|
|
FIS,2010-10-11,27.079999923706055
|
|
|
|
|
FIS,2010-10-12,27.559999465942383
|
|
|
|
|
FIS,2010-10-13,27.889999389648438
|
|
|
|
|
FIS,2010-10-14,27.8799991607666
|
|
|
|
|
FIS,2010-10-15,28.06999969482422
|
|
|
|
|
FIS,2010-10-18,28.440000534057617
|
|
|
|
|
FIS,2010-10-19,28.219999313354492
|
|
|
|
|
FIS,2010-10-20,28.719999313354492
|
|
|
|
|
FIS,2010-10-21,28.469999313354492
|
|
|
|
|
FIS,2010-10-22,28.600000381469727
|
|
|
|
|
FIS,2010-10-25,28.81999969482422
|
|
|
|
|
FIS,2010-10-26,28.219999313354492
|
|
|
|
|
FIS,2010-10-27,27.40999984741211
|
|
|
|
|
FIS,2010-10-28,27.010000228881836
|
|
|
|
|
FIS,2010-10-29,27.100000381469727
|
|
|
|
|
FIS,2010-11-01,27.43000030517578
|
|
|
|
|
FIS,2010-11-02,27.459999084472656
|
|
|
|
|
FIS,2010-11-03,27.59000015258789
|
|
|
|
|
FIS,2010-11-04,27.809999465942383
|
|
|
|
|
FIS,2010-11-05,27.950000762939453
|
|
|
|
|
FIS,2010-11-08,27.760000228881836
|
|
|
|
|
FIS,2010-11-09,27.649999618530273
|
|
|
|
|
FIS,2010-11-10,27.860000610351562
|
|
|
|
|
FIS,2010-11-11,27.59000015258789
|
|
|
|
|
FIS,2010-11-12,27.200000762939453
|
|
|
|
|
FIS,2010-11-15,27.31999969482422
|
|
|
|
|
FIS,2010-11-16,27.059999465942383
|
|
|
|
|
FIS,2010-11-17,26.75
|
|
|
|
|
FIS,2010-11-18,27.1200008392334
|
|
|
|
|
FIS,2010-11-19,27.3799991607666
|
|
|
|
|
FIS,2010-11-22,27.549999237060547
|
|
|
|
|
FIS,2010-11-23,27.040000915527344
|
|
|
|
|
FIS,2010-11-24,27.459999084472656
|
|
|
|
|
FIS,2010-11-26,27.290000915527344
|
|
|
|
|
FIS,2010-11-29,27.1299991607666
|
|
|
|
|
FIS,2010-11-30,26.899999618530273
|
|
|
|
|
FIS,2010-12-01,27.760000228881836
|
|
|
|
|
FIS,2010-12-02,28.149999618530273
|
|
|
|
|
FIS,2010-12-03,28.479999542236328
|
|
|
|
|
FIS,2010-12-06,28.020000457763672
|
|
|
|
|
FIS,2010-12-07,28.209999084472656
|
|
|
|
|
FIS,2010-12-08,28.389999389648438
|
|
|
|
|
FIS,2010-12-09,28.149999618530273
|
|
|
|
|
FIS,2010-12-10,28.25
|
|
|
|
|
FIS,2010-12-13,27.90999984741211
|
|
|
|
|
FIS,2010-12-14,27.799999237060547
|
|
|
|
|
FIS,2010-12-15,27.520000457763672
|
|
|
|
|
FIS,2010-12-16,27.84000015258789
|
|
|
|
|
FIS,2010-12-17,27.440000534057617
|
|
|
|
|
FIS,2010-12-20,27.190000534057617
|
|
|
|
|
FIS,2010-12-21,27.1299991607666
|
|
|
|
|
FIS,2010-12-22,27.219999313354492
|
|
|
|
|
FIS,2010-12-23,27.31999969482422
|
|
|
|
|
FIS,2010-12-27,27.420000076293945
|
|
|
|
|
FIS,2010-12-28,27.520000457763672
|
|
|
|
|
FIS,2010-12-29,27.760000228881836
|
|
|
|
|
FIS,2010-12-30,27.670000076293945
|
|
|
|
|
FIS,2010-12-31,27.389999389648438
|
|
|
|
|
FIS,2011-01-03,28.1299991607666
|
|
|
|
|
FIS,2011-01-04,27.950000762939453
|
|
|
|
|
FIS,2011-01-05,28.440000534057617
|
|
|
|
|
FIS,2011-01-06,28.3799991607666
|
|
|
|
|
FIS,2011-01-07,28.489999771118164
|
|
|
|
|
FIS,2011-01-10,28.530000686645508
|
|
|
|
|
FIS,2011-01-11,28.68000030517578
|
|
|
|
|
FIS,2011-01-12,29.530000686645508
|
|
|
|
|
FIS,2011-01-13,29.639999389648438
|
|
|
|
|
FIS,2011-01-14,30.1200008392334
|
|
|
|
|
FIS,2011-01-18,30.200000762939453
|
|
|
|
|
FIS,2011-01-19,29.829999923706055
|
|
|
|
|
FIS,2011-01-20,29.920000076293945
|
|
|
|
|
FIS,2011-01-21,30.010000228881836
|
|
|
|
|
FIS,2011-01-24,30.610000610351562
|
|
|
|
|
FIS,2011-01-25,30.68000030517578
|
|
|
|
|
FIS,2011-01-26,30.790000915527344
|
|
|
|
|
FIS,2011-01-27,30.809999465942383
|
|
|
|
|
FIS,2011-01-28,30.280000686645508
|
|
|
|
|
FIS,2011-01-31,30.43000030517578
|
|
|
|
|
FIS,2011-02-01,31.06999969482422
|
|
|
|
|
FIS,2011-02-02,31.030000686645508
|
|
|
|
|
FIS,2011-02-03,30.8700008392334
|
|
|
|
|
FIS,2011-02-04,30.959999084472656
|
|
|
|
|
FIS,2011-02-07,30.959999084472656
|
|
|
|
|
FIS,2011-02-08,31.8700008392334
|
|
|
|
|
FIS,2011-02-09,31.68000030517578
|
|
|
|
|
FIS,2011-02-10,31.799999237060547
|
|
|
|
|
FIS,2011-02-11,31.889999389648438
|
|
|
|
|
FIS,2011-02-14,31.739999771118164
|
|
|
|
|
FIS,2011-02-15,31.75
|
|
|
|
|
FIS,2011-02-16,31.510000228881836
|
|
|
|
|
FIS,2011-02-17,31.770000457763672
|
|
|
|
|
FIS,2011-02-18,32.13999938964844
|
|
|
|
|
FIS,2011-02-22,31.459999084472656
|
|
|
|
|
FIS,2011-02-23,30.90999984741211
|
|
|
|
|
FIS,2011-02-24,31.219999313354492
|
|
|
|
|
FIS,2011-02-25,32.029998779296875
|
|
|
|
|
FIS,2011-02-28,32.38999938964844
|
|
|
|
|
FIS,2011-03-01,32.38999938964844
|
|
|
|
|
FIS,2011-03-02,31.709999084472656
|
|
|
|
|
FIS,2011-03-03,31.780000686645508
|
|
|
|
|
FIS,2011-03-04,31.530000686645508
|
|
|
|
|
FIS,2011-03-07,30.860000610351562
|
|
|
|
|
FIS,2011-03-08,31.639999389648438
|
|
|
|
|
FIS,2011-03-09,31.600000381469727
|
|
|
|
|
FIS,2011-03-10,30.989999771118164
|
|
|
|
|
FIS,2011-03-11,31.229999542236328
|
|
|
|
|
FIS,2011-03-14,30.989999771118164
|
|
|
|
|
FIS,2011-03-15,30.489999771118164
|
|
|
|
|
FIS,2011-03-16,30.229999542236328
|
|
|
|
|
FIS,2011-03-17,30.40999984741211
|
|
|
|
|
FIS,2011-03-18,30.899999618530273
|
|
|
|
|
FIS,2011-03-21,31.3700008392334
|
|
|
|
|
FIS,2011-03-22,31.65999984741211
|
|
|
|
|
FIS,2011-03-23,31.489999771118164
|
|
|
|
|
FIS,2011-03-24,32.099998474121094
|
|
|
|
|
FIS,2011-03-25,32.040000915527344
|
|
|
|
|
FIS,2011-03-28,31.81999969482422
|
|
|
|
|
FIS,2011-03-29,32.36000061035156
|
|
|
|
|
FIS,2011-03-30,32.790000915527344
|
|
|
|
|
FIS,2011-03-31,32.689998626708984
|
|
|
|
|
FIS,2011-04-01,33.22999954223633
|
|
|
|
|
FIS,2011-04-04,33.11000061035156
|
|
|
|
|
FIS,2011-04-05,32.97999954223633
|
|
|
|
|
FIS,2011-04-06,33.20000076293945
|
|
|
|
|
FIS,2011-04-07,33.189998626708984
|
|
|
|
|
FIS,2011-04-08,32.81999969482422
|
|
|
|
|
FIS,2011-04-11,33.029998779296875
|
|
|
|
|
FIS,2011-04-12,33.0
|
|
|
|
|
FIS,2011-04-13,33.209999084472656
|
|
|
|
|
FIS,2011-04-14,33.13999938964844
|
|
|
|
|
FIS,2011-04-15,33.2599983215332
|
|
|
|
|
FIS,2011-04-18,32.77000045776367
|
|
|
|
|
FIS,2011-04-19,32.849998474121094
|
|
|
|
|
FIS,2011-04-20,33.41999816894531
|
|
|
|
|
FIS,2011-04-21,33.15999984741211
|
|
|
|
|
FIS,2011-04-25,33.22999954223633
|
|
|
|
|
FIS,2011-04-26,33.20000076293945
|
|
|
|
|
FIS,2011-04-27,33.36000061035156
|
|
|
|
|
FIS,2011-04-28,32.689998626708984
|
|
|
|
|
FIS,2011-04-29,33.11000061035156
|
|
|
|
|
FIS,2011-05-02,32.939998626708984
|
|
|
|
|
FIS,2011-05-03,33.540000915527344
|
|
|
|
|
FIS,2011-05-04,33.040000915527344
|
|
|
|
|
FIS,2011-05-05,32.790000915527344
|
|
|
|
|
FIS,2011-05-06,32.4900016784668
|
|
|
|
|
FIS,2011-05-09,32.470001220703125
|
|
|
|
|
FIS,2011-05-10,32.54999923706055
|
|
|
|
|
FIS,2011-05-11,32.34000015258789
|
|
|
|
|
FIS,2011-05-12,32.5
|
|
|
|
|
FIS,2011-05-13,32.22999954223633
|
|
|
|
|
FIS,2011-05-16,31.93000030517578
|
|
|
|
|
FIS,2011-05-17,31.81999969482422
|
|
|
|
|
FIS,2011-05-18,32.06999969482422
|
|
|
|
|
FIS,2011-05-19,32.2400016784668
|
|
|
|
|
FIS,2011-05-20,31.959999084472656
|
|
|
|
|
FIS,2011-05-23,31.489999771118164
|
|
|
|
|
FIS,2011-05-24,31.15999984741211
|
|
|
|
|
FIS,2011-05-25,31.399999618530273
|
|
|
|
|
FIS,2011-05-26,31.43000030517578
|
|
|
|
|
FIS,2011-05-27,31.860000610351562
|
|
|
|
|
FIS,2011-05-31,32.18000030517578
|
|
|
|
|
FIS,2011-06-01,31.610000610351562
|
|
|
|
|
FIS,2011-06-02,31.610000610351562
|
|
|
|
|
FIS,2011-06-03,31.209999084472656
|
|
|
|
|
FIS,2011-06-06,31.1299991607666
|
|
|
|
|
FIS,2011-06-07,31.59000015258789
|
|
|
|
|
FIS,2011-06-08,31.170000076293945
|
|
|
|
|
FIS,2011-06-09,31.799999237060547
|
|
|
|
|
FIS,2011-06-10,31.56999969482422
|
|
|
|
|
FIS,2011-06-13,31.389999389648438
|
|
|
|
|
FIS,2011-06-14,31.56999969482422
|
|
|
|
|
FIS,2011-06-15,30.799999237060547
|
|
|
|
|
FIS,2011-06-16,30.84000015258789
|
|
|
|
|
FIS,2011-06-17,30.989999771118164
|
|
|
|
|
FIS,2011-06-20,31.219999313354492
|
|
|
|
|
FIS,2011-06-21,31.280000686645508
|
|
|
|
|
FIS,2011-06-22,31.100000381469727
|
|
|
|
|
FIS,2011-06-23,30.34000015258789
|
|
|
|
|
FIS,2011-06-24,30.06999969482422
|
|
|
|
|
FIS,2011-06-27,30.209999084472656
|
|
|
|
|
FIS,2011-06-28,30.260000228881836
|
|
|
|
|
FIS,2011-06-29,30.600000381469727
|
|
|
|
|
FIS,2011-06-30,30.790000915527344
|
|
|
|
|
FIS,2011-07-01,31.020000457763672
|
|
|
|
|
FIS,2011-07-05,30.770000457763672
|
|
|
|
|
FIS,2011-07-06,30.940000534057617
|
|
|
|
|
FIS,2011-07-07,31.31999969482422
|
|
|
|
|
FIS,2011-07-08,30.959999084472656
|
|
|
|
|
FIS,2011-07-11,30.239999771118164
|
|
|
|
|
FIS,2011-07-12,30.030000686645508
|
|
|
|
|
FIS,2011-07-13,29.989999771118164
|
|
|
|
|
FIS,2011-07-14,29.600000381469727
|
|
|
|
|
FIS,2011-07-15,29.6299991607666
|
|
|
|
|
FIS,2011-07-18,29.010000228881836
|
|
|
|
|
FIS,2011-07-19,29.780000686645508
|
|
|
|
|
FIS,2011-07-20,30.469999313354492
|
|
|
|
|
FIS,2011-07-21,30.719999313354492
|
|
|
|
|
FIS,2011-07-22,30.479999542236328
|
|
|
|
|
FIS,2011-07-25,30.309999465942383
|
|
|
|
|
FIS,2011-07-26,30.34000015258789
|
|
|
|
|
FIS,2011-07-27,29.989999771118164
|
|
|
|
|
FIS,2011-07-28,30.649999618530273
|
|
|
|
|
FIS,2011-07-29,30.020000457763672
|
|
|
|
|
FIS,2011-08-01,29.350000381469727
|
|
|
|
|
FIS,2011-08-02,28.25
|
|
|
|
|
FIS,2011-08-03,28.989999771118164
|
|
|
|
|
FIS,2011-08-04,28.170000076293945
|
|
|
|
|
FIS,2011-08-05,28.940000534057617
|
|
|
|
|
FIS,2011-08-08,26.700000762939453
|
|
|
|
|
FIS,2011-08-09,27.93000030517578
|
|
|
|
|
FIS,2011-08-10,26.729999542236328
|
|
|
|
|
FIS,2011-08-11,27.860000610351562
|
|
|
|
|
FIS,2011-08-12,28.079999923706055
|
|
|
|
|
FIS,2011-08-15,28.25
|
|
|
|
|
FIS,2011-08-16,28.06999969482422
|
|
|
|
|
FIS,2011-08-17,27.8700008392334
|
|
|
|
|
FIS,2011-08-18,26.920000076293945
|
|
|
|
|
FIS,2011-08-19,26.65999984741211
|
|
|
|
|
FIS,2011-08-22,27.0
|
|
|
|
|
FIS,2011-08-23,28.0
|
|
|
|
|
FIS,2011-08-24,27.56999969482422
|
|
|
|
|
FIS,2011-08-25,26.969999313354492
|
|
|
|
|
FIS,2011-08-26,27.3700008392334
|
|
|
|
|
FIS,2011-08-29,28.059999465942383
|
|
|
|
|
FIS,2011-08-30,28.100000381469727
|
|
|
|
|
FIS,2011-08-31,28.18000030517578
|
|
|
|
|
FIS,2011-09-01,27.850000381469727
|
|
|
|
|
FIS,2011-09-02,26.81999969482422
|
|
|
|
|
FIS,2011-09-06,25.739999771118164
|
|
|
|
|
FIS,2011-09-07,26.81999969482422
|
|
|
|
|
FIS,2011-09-08,26.469999313354492
|
|
|
|
|
FIS,2011-09-09,25.3700008392334
|
|
|
|
|
FIS,2011-09-12,25.510000228881836
|
|
|
|
|
FIS,2011-09-13,25.549999237060547
|
|
|
|
|
FIS,2011-09-14,25.75
|
|
|
|
|
FIS,2011-09-15,26.18000030517578
|
|
|
|
|
FIS,2011-09-16,26.510000228881836
|
|
|
|
|
FIS,2011-09-19,26.020000457763672
|
|
|
|
|
FIS,2011-09-20,26.020000457763672
|
|
|
|
|
FIS,2011-09-21,24.8799991607666
|
|
|
|
|
FIS,2011-09-22,24.15999984741211
|
|
|
|
|
FIS,2011-09-23,24.100000381469727
|
|
|
|
|
FIS,2011-09-26,24.549999237060547
|
|
|
|
|
FIS,2011-09-27,25.049999237060547
|
|
|
|
|
FIS,2011-09-28,24.670000076293945
|
|
|
|
|
FIS,2011-09-29,24.790000915527344
|
|
|
|
|
FIS,2011-09-30,24.31999969482422
|
|
|
|
|
FIS,2011-10-03,23.450000762939453
|
|
|
|
|
FIS,2011-10-04,24.469999313354492
|
|
|
|
|
FIS,2011-10-05,24.329999923706055
|
|
|
|
|
FIS,2011-10-06,25.190000534057617
|
|
|
|
|
FIS,2011-10-07,24.790000915527344
|
|
|
|
|
FIS,2011-10-10,25.479999542236328
|
|
|
|
|
FIS,2011-10-11,25.540000915527344
|
|
|
|
|
FIS,2011-10-12,25.84000015258789
|
|
|
|
|
FIS,2011-10-13,25.739999771118164
|
|
|
|
|
FIS,2011-10-14,26.100000381469727
|
|
|
|
|
FIS,2011-10-17,25.610000610351562
|
|
|
|
|
FIS,2011-10-18,26.31999969482422
|
|
|
|
|
FIS,2011-10-19,25.56999969482422
|
|
|
|
|
FIS,2011-10-20,25.450000762939453
|
|
|
|
|
FIS,2011-10-21,25.780000686645508
|
|
|
|
|
FIS,2011-10-24,26.43000030517578
|
|
|
|
|
FIS,2011-10-25,25.90999984741211
|
|
|
|
|
FIS,2011-10-26,26.309999465942383
|
|
|
|
|
FIS,2011-10-27,27.309999465942383
|
|
|
|
|
FIS,2011-10-28,27.079999923706055
|
|
|
|
|
FIS,2011-10-31,26.18000030517578
|
|
|
|
|
FIS,2011-11-01,24.799999237060547
|
|
|
|
|
FIS,2011-11-02,24.59000015258789
|
|
|
|
|
FIS,2011-11-03,25.510000228881836
|
|
|
|
|
FIS,2011-11-04,25.229999542236328
|
|
|
|
|
FIS,2011-11-07,25.65999984741211
|
|
|
|
|
FIS,2011-11-08,25.989999771118164
|
|
|
|
|
FIS,2011-11-09,24.8700008392334
|
|
|
|
|
FIS,2011-11-10,25.09000015258789
|
|
|
|
|
FIS,2011-11-11,25.780000686645508
|
|
|
|
|
FIS,2011-11-14,25.0
|
|
|
|
|
FIS,2011-11-15,24.889999389648438
|
|
|
|
|
FIS,2011-11-16,24.469999313354492
|
|
|
|
|
FIS,2011-11-17,23.6299991607666
|
|
|
|
|
FIS,2011-11-18,23.68000030517578
|
|
|
|
|
FIS,2011-11-21,23.3700008392334
|
|
|
|
|
FIS,2011-11-22,22.829999923706055
|
|
|
|
|
FIS,2011-11-23,22.780000686645508
|
|
|
|
|
FIS,2011-11-25,22.579999923706055
|
|
|
|
|
FIS,2011-11-28,23.219999313354492
|
|
|
|
|
FIS,2011-11-29,22.790000915527344
|
|
|
|
|
FIS,2011-11-30,24.09000015258789
|
|
|
|
|
FIS,2011-12-01,24.610000610351562
|
|
|
|
|
FIS,2011-12-02,24.90999984741211
|
|
|
|
|
FIS,2011-12-05,25.59000015258789
|
|
|
|
|
FIS,2011-12-06,25.25
|
|
|
|
|
FIS,2011-12-07,25.959999084472656
|
|
|
|
|
FIS,2011-12-08,25.190000534057617
|
|
|
|
|
FIS,2011-12-09,25.719999313354492
|
|
|
|
|
FIS,2011-12-12,25.40999984741211
|
|
|
|
|
FIS,2011-12-13,25.229999542236328
|
|
|
|
|
FIS,2011-12-14,25.389999389648438
|
|
|
|
|
FIS,2011-12-15,25.229999542236328
|
|
|
|
|
FIS,2011-12-16,25.420000076293945
|
|
|
|
|
FIS,2011-12-19,25.020000457763672
|
|
|
|
|
FIS,2011-12-20,25.8700008392334
|
|
|
|
|
FIS,2011-12-21,26.059999465942383
|
|
|
|
|
FIS,2011-12-22,26.440000534057617
|
|
|
|
|
FIS,2011-12-23,26.600000381469727
|
|
|
|
|
FIS,2011-12-27,26.65999984741211
|
|
|
|
|
FIS,2011-12-28,26.34000015258789
|
|
|
|
|
FIS,2011-12-29,26.530000686645508
|
|
|
|
|
FIS,2011-12-30,26.59000015258789
|
|
|
|
|
FIS,2012-01-03,26.690000534057617
|
|
|
|
|
FIS,2012-01-04,26.700000762939453
|
|
|
|
|
FIS,2012-01-05,26.899999618530273
|
|
|
|
|
FIS,2012-01-06,26.43000030517578
|
|
|
|
|
FIS,2012-01-09,26.989999771118164
|
|
|
|
|
FIS,2012-01-10,27.170000076293945
|
|
|
|
|
FIS,2012-01-11,27.229999542236328
|
|
|
|
|
FIS,2012-01-12,27.100000381469727
|
|
|
|
|
FIS,2012-01-13,26.940000534057617
|
|
|
|
|
FIS,2012-01-17,27.030000686645508
|
|
|
|
|
FIS,2012-01-18,27.389999389648438
|
|
|
|
|
FIS,2012-01-19,27.600000381469727
|
|
|
|
|
FIS,2012-01-20,27.84000015258789
|
|
|
|
|
FIS,2012-01-23,27.959999084472656
|
|
|
|
|
FIS,2012-01-24,28.049999237060547
|
|
|
|
|
FIS,2012-01-25,28.329999923706055
|
|
|
|
|
FIS,2012-01-26,28.40999984741211
|
|
|
|
|
FIS,2012-01-27,28.549999237060547
|
|
|
|
|
FIS,2012-01-30,28.559999465942383
|
|
|
|
|
FIS,2012-01-31,28.559999465942383
|
|
|
|
|
FIS,2012-02-01,28.700000762939453
|
|
|
|
|
FIS,2012-02-02,28.75
|
|
|
|
|
FIS,2012-02-03,29.399999618530273
|
|
|
|
|
FIS,2012-02-06,29.260000228881836
|
|
|
|
|
FIS,2012-02-07,28.899999618530273
|
|
|
|
|
FIS,2012-02-08,28.81999969482422
|
|
|
|
|
FIS,2012-02-09,28.770000457763672
|
|
|
|
|
FIS,2012-02-10,28.649999618530273
|
|
|
|
|
FIS,2012-02-13,29.0
|
|
|
|
|
FIS,2012-02-14,31.040000915527344
|
|
|
|
|
FIS,2012-02-15,31.440000534057617
|
|
|
|
|
FIS,2012-02-16,31.15999984741211
|
|
|
|
|
FIS,2012-02-17,30.700000762939453
|
|
|
|
|
FIS,2012-02-21,30.770000457763672
|
|
|
|
|
FIS,2012-02-22,30.729999542236328
|
|
|
|
|
FIS,2012-02-23,31.110000610351562
|
|
|
|
|
FIS,2012-02-24,31.06999969482422
|
|
|
|
|
FIS,2012-02-27,31.219999313354492
|
|
|
|
|
FIS,2012-02-28,31.479999542236328
|
|
|
|
|
FIS,2012-02-29,31.729999542236328
|
|
|
|
|
FIS,2012-03-01,31.93000030517578
|
|
|
|
|
FIS,2012-03-02,31.190000534057617
|
|
|
|
|
FIS,2012-03-05,31.440000534057617
|
|
|
|
|
FIS,2012-03-06,31.079999923706055
|
|
|
|
|
FIS,2012-03-07,31.420000076293945
|
|
|
|
|
FIS,2012-03-08,31.700000762939453
|
|
|
|
|
FIS,2012-03-09,31.68000030517578
|
|
|
|
|
FIS,2012-03-12,31.780000686645508
|
|
|
|
|
FIS,2012-03-13,32.06999969482422
|
|
|
|
|
FIS,2012-03-14,32.220001220703125
|
|
|
|
|
FIS,2012-03-15,32.83000183105469
|
|
|
|
|
FIS,2012-03-16,33.0
|
|
|
|
|
FIS,2012-03-19,32.880001068115234
|
|
|
|
|
FIS,2012-03-20,32.880001068115234
|
|
|
|
|
FIS,2012-03-21,32.880001068115234
|
|
|
|
|
FIS,2012-03-22,32.939998626708984
|
|
|
|
|
FIS,2012-03-23,32.959999084472656
|
|
|
|
|
FIS,2012-03-26,33.349998474121094
|
|
|
|
|
FIS,2012-03-27,33.150001525878906
|
|
|
|
|
FIS,2012-03-28,33.04999923706055
|
|
|
|
|
FIS,2012-03-29,33.04999923706055
|
|
|
|
|
FIS,2012-03-30,33.119998931884766
|
|
|
|
|
FIS,2012-04-02,33.56999969482422
|
|
|
|
|
FIS,2012-04-03,33.22999954223633
|
|
|
|
|
FIS,2012-04-04,32.540000915527344
|
|
|
|
|
FIS,2012-04-05,32.58000183105469
|
|
|
|
|
FIS,2012-04-09,32.209999084472656
|
|
|
|
|
FIS,2012-04-10,32.220001220703125
|
|
|
|
|
FIS,2012-04-11,32.779998779296875
|
|
|
|
|
FIS,2012-04-12,32.88999938964844
|
|
|
|
|
FIS,2012-04-13,32.47999954223633
|
|
|
|
|
FIS,2012-04-16,32.849998474121094
|
|
|
|
|
FIS,2012-04-17,33.29999923706055
|
|
|
|
|
FIS,2012-04-18,33.40999984741211
|
|
|
|
|
FIS,2012-04-19,33.099998474121094
|
|
|
|
|
FIS,2012-04-20,33.06999969482422
|
|
|
|
|
FIS,2012-04-23,32.869998931884766
|
|
|
|
|
FIS,2012-04-24,32.630001068115234
|
|
|
|
|
FIS,2012-04-25,33.06999969482422
|
|
|
|
|
FIS,2012-04-26,33.630001068115234
|
|
|
|
|
FIS,2012-04-27,33.88999938964844
|
|
|
|
|
FIS,2012-04-30,33.66999816894531
|
|
|
|
|
FIS,2012-05-01,34.029998779296875
|
|
|
|
|
FIS,2012-05-02,33.86000061035156
|
|
|
|
|
FIS,2012-05-03,33.33000183105469
|
|
|
|
|
FIS,2012-05-04,32.93000030517578
|
|
|
|
|
FIS,2012-05-07,32.650001525878906
|
|
|
|
|
FIS,2012-05-08,32.2400016784668
|
|
|
|
|
FIS,2012-05-09,32.2400016784668
|
|
|
|
|
FIS,2012-05-10,32.560001373291016
|
|
|
|
|
FIS,2012-05-11,32.7400016784668
|
|
|
|
|
FIS,2012-05-14,32.4900016784668
|
|
|
|
|
FIS,2012-05-15,32.45000076293945
|
|
|
|
|
FIS,2012-05-16,32.52000045776367
|
|
|
|
|
FIS,2012-05-17,32.029998779296875
|
|
|
|
|
FIS,2012-05-18,31.3700008392334
|
|
|
|
|
FIS,2012-05-21,31.920000076293945
|
|
|
|
|
FIS,2012-05-22,32.61000061035156
|
|
|
|
|
FIS,2012-05-23,32.84000015258789
|
|
|
|
|
FIS,2012-05-24,32.959999084472656
|
|
|
|
|
FIS,2012-05-25,32.81999969482422
|
|
|
|
|
FIS,2012-05-29,33.34000015258789
|
|
|
|
|
FIS,2012-05-30,32.95000076293945
|
|
|
|
|
FIS,2012-05-31,32.779998779296875
|
|
|
|
|
FIS,2012-06-01,31.3700008392334
|
|
|
|
|
FIS,2012-06-04,31.239999771118164
|
|
|
|
|
FIS,2012-06-05,31.700000762939453
|
|
|
|
|
FIS,2012-06-06,32.13999938964844
|
|
|
|
|
FIS,2012-06-07,32.11000061035156
|
|
|
|
|
FIS,2012-06-08,32.38999938964844
|
|
|
|
|
FIS,2012-06-11,31.950000762939453
|
|
|
|
|
FIS,2012-06-12,32.099998474121094
|
|
|
|
|
FIS,2012-06-13,32.38999938964844
|
|
|
|
|
FIS,2012-06-14,32.59000015258789
|
|
|
|
|
FIS,2012-06-15,33.02000045776367
|
|
|
|
|
FIS,2012-06-18,33.2400016784668
|
|
|
|
|
FIS,2012-06-19,33.41999816894531
|
|
|
|
|
FIS,2012-06-20,33.869998931884766
|
|
|
|
|
FIS,2012-06-21,32.9900016784668
|
|
|
|
|
FIS,2012-06-22,33.279998779296875
|
|
|
|
|
FIS,2012-06-25,32.4900016784668
|
|
|
|
|
FIS,2012-06-26,32.7400016784668
|
|
|
|
|
FIS,2012-06-27,33.709999084472656
|
|
|
|
|
FIS,2012-06-28,33.459999084472656
|
|
|
|
|
FIS,2012-06-29,34.08000183105469
|
|
|
|
|
FIS,2012-07-02,34.459999084472656
|
|
|
|
|
FIS,2012-07-03,34.79999923706055
|
|
|
|
|
FIS,2012-07-05,34.470001220703125
|
|
|
|
|
FIS,2012-07-06,34.290000915527344
|
|
|
|
|
FIS,2012-07-09,34.369998931884766
|
|
|
|
|
FIS,2012-07-10,33.88999938964844
|
|
|
|
|
FIS,2012-07-11,34.119998931884766
|
|
|
|
|
FIS,2012-07-12,33.93000030517578
|
|
|
|
|
FIS,2012-07-13,34.31999969482422
|
|
|
|
|
FIS,2012-07-16,34.29999923706055
|
|
|
|
|
FIS,2012-07-17,34.22999954223633
|
|
|
|
|
FIS,2012-07-18,33.130001068115234
|
|
|
|
|
FIS,2012-07-19,32.599998474121094
|
|
|
|
|
FIS,2012-07-20,32.130001068115234
|
|
|
|
|
FIS,2012-07-23,32.0
|
|
|
|
|
FIS,2012-07-24,32.0099983215332
|
|
|
|
|
FIS,2012-07-25,31.670000076293945
|
|
|
|
|
FIS,2012-07-26,31.700000762939453
|
|
|
|
|
FIS,2012-07-27,32.31999969482422
|
|
|
|
|
FIS,2012-07-30,31.649999618530273
|
|
|
|
|
FIS,2012-07-31,31.440000534057617
|
|
|
|
|
FIS,2012-08-01,30.709999084472656
|
|
|
|
|
FIS,2012-08-02,30.860000610351562
|
|
|
|
|
FIS,2012-08-03,31.469999313354492
|
|
|
|
|
FIS,2012-08-06,31.1299991607666
|
|
|
|
|
FIS,2012-08-07,31.040000915527344
|
|
|
|
|
FIS,2012-08-08,31.0
|
|
|
|
|
FIS,2012-08-09,31.040000915527344
|
|
|
|
|
FIS,2012-08-10,31.059999465942383
|
|
|
|
|
FIS,2012-08-13,30.989999771118164
|
|
|
|
|
FIS,2012-08-14,31.1299991607666
|
|
|
|
|
FIS,2012-08-15,30.8799991607666
|
|
|
|
|
FIS,2012-08-16,30.899999618530273
|
|
|
|
|
FIS,2012-08-17,31.170000076293945
|
|
|
|
|
FIS,2012-08-20,32.0
|
|
|
|
|
FIS,2012-08-21,31.979999542236328
|
|
|
|
|
FIS,2012-08-22,31.68000030517578
|
|
|
|
|
FIS,2012-08-23,31.719999313354492
|
|
|
|
|
FIS,2012-08-24,31.959999084472656
|
|
|
|
|
FIS,2012-08-27,31.920000076293945
|
|
|
|
|
FIS,2012-08-28,31.670000076293945
|
|
|
|
|
FIS,2012-08-29,31.719999313354492
|
|
|
|
|
FIS,2012-08-30,31.479999542236328
|
|
|
|
|
FIS,2012-08-31,31.5
|
|
|
|
|
FIS,2012-09-04,31.579999923706055
|
|
|
|
|
FIS,2012-09-05,31.889999389648438
|
|
|
|
|
FIS,2012-09-06,32.63999938964844
|
|
|
|
|
FIS,2012-09-07,32.68000030517578
|
|
|
|
|
FIS,2012-09-10,32.459999084472656
|
|
|
|
|
FIS,2012-09-11,31.959999084472656
|
|
|
|
|
FIS,2012-09-12,31.510000228881836
|
|
|
|
|
FIS,2012-09-13,31.920000076293945
|
|
|
|
|
FIS,2012-09-14,31.700000762939453
|
|
|
|
|
FIS,2012-09-17,32.220001220703125
|
|
|
|
|
FIS,2012-09-18,32.439998626708984
|
|
|
|
|
FIS,2012-09-19,32.34000015258789
|
|
|
|
|
FIS,2012-09-20,32.560001373291016
|
|
|
|
|
FIS,2012-09-21,32.63999938964844
|
|
|
|
|
FIS,2012-09-24,32.459999084472656
|
|
|
|
|
FIS,2012-09-25,32.2599983215332
|
|
|
|
|
FIS,2012-09-26,31.809999465942383
|
|
|
|
|
FIS,2012-09-27,31.68000030517578
|
|
|
|
|
FIS,2012-09-28,31.219999313354492
|
|
|
|
|
FIS,2012-10-01,30.889999389648438
|
|
|
|
|
FIS,2012-10-02,30.979999542236328
|
|
|
|
|
FIS,2012-10-03,31.0
|
|
|
|
|
FIS,2012-10-04,31.139999389648438
|
|
|
|
|
FIS,2012-10-05,31.5
|
|
|
|
|
FIS,2012-10-08,31.350000381469727
|
|
|
|
|
FIS,2012-10-09,30.989999771118164
|
|
|
|
|
FIS,2012-10-10,31.139999389648438
|
|
|
|
|
FIS,2012-10-11,31.469999313354492
|
|
|
|
|
FIS,2012-10-12,31.8799991607666
|
|
|
|
|
FIS,2012-10-15,32.349998474121094
|
|
|
|
|
FIS,2012-10-16,32.529998779296875
|
|
|
|
|
FIS,2012-10-17,32.619998931884766
|
|
|
|
|
FIS,2012-10-18,32.5
|
|
|
|
|
FIS,2012-10-19,32.40999984741211
|
|
|
|
|
FIS,2012-10-22,32.619998931884766
|
|
|
|
|
FIS,2012-10-23,32.58000183105469
|
|
|
|
|
FIS,2012-10-24,32.72999954223633
|
|
|
|
|
FIS,2012-10-25,32.540000915527344
|
|
|
|
|
FIS,2012-10-26,32.619998931884766
|
|
|
|
|
FIS,2012-10-31,32.869998931884766
|
|
|
|
|
FIS,2012-11-01,33.13999938964844
|
|
|
|
|
FIS,2012-11-02,33.52000045776367
|
|
|
|
|
FIS,2012-11-05,33.279998779296875
|
|
|
|
|
FIS,2012-11-06,34.72999954223633
|
|
|
|
|
FIS,2012-11-07,34.54999923706055
|
|
|
|
|
FIS,2012-11-08,34.33000183105469
|
|
|
|
|
FIS,2012-11-09,34.52000045776367
|
|
|
|
|
FIS,2012-11-12,34.88999938964844
|
|
|
|
|
FIS,2012-11-13,34.939998626708984
|
|
|
|
|
FIS,2012-11-14,34.380001068115234
|
|
|
|
|
FIS,2012-11-15,34.33000183105469
|
|
|
|
|
FIS,2012-11-16,35.0
|
|
|
|
|
FIS,2012-11-19,35.15999984741211
|
|
|
|
|
FIS,2012-11-20,35.52000045776367
|
|
|
|
|
FIS,2012-11-21,35.59000015258789
|
|
|
|
|
FIS,2012-11-23,35.779998779296875
|
|
|
|
|
FIS,2012-11-26,35.81999969482422
|
|
|
|
|
FIS,2012-11-27,35.689998626708984
|
|
|
|
|
FIS,2012-11-28,36.099998474121094
|
|
|
|
|
FIS,2012-11-29,36.119998931884766
|
|
|
|
|
FIS,2012-11-30,36.099998474121094
|
|
|
|
|
FIS,2012-12-03,35.810001373291016
|
|
|
|
|
FIS,2012-12-04,36.220001220703125
|
|
|
|
|
FIS,2012-12-05,36.70000076293945
|
|
|
|
|
FIS,2012-12-06,36.970001220703125
|
|
|
|
|
FIS,2012-12-07,36.15999984741211
|
|
|
|
|
FIS,2012-12-10,36.439998626708984
|
|
|
|
|
FIS,2012-12-11,36.36000061035156
|
|
|
|
|
FIS,2012-12-12,36.11000061035156
|
|
|
|
|
FIS,2012-12-13,35.540000915527344
|
|
|
|
|
FIS,2012-12-14,35.47999954223633
|
|
|
|
|
FIS,2012-12-17,35.0
|
|
|
|
|
FIS,2012-12-18,35.16999816894531
|
|
|
|
|
FIS,2012-12-19,35.06999969482422
|
|
|
|
|
FIS,2012-12-20,35.459999084472656
|
|
|
|
|
FIS,2012-12-21,34.88999938964844
|
|
|
|
|
FIS,2012-12-24,34.95000076293945
|
|
|
|
|
FIS,2012-12-26,34.349998474121094
|
|
|
|
|
FIS,2012-12-27,34.58000183105469
|
|
|
|
|
FIS,2012-12-28,34.2599983215332
|
|
|
|
|
FIS,2012-12-31,34.810001373291016
|
|
|
|
|
FIS,2013-01-02,35.81999969482422
|
|
|
|
|
FIS,2013-01-03,35.56999969482422
|
|
|
|
|
FIS,2013-01-04,35.97999954223633
|
|
|
|
|
FIS,2013-01-07,35.79999923706055
|
|
|
|
|
FIS,2013-01-08,35.68000030517578
|
|
|
|
|
FIS,2013-01-09,36.02000045776367
|
|
|
|
|
FIS,2013-01-10,36.540000915527344
|
|
|
|
|
FIS,2013-01-11,37.0
|
|
|
|
|
FIS,2013-01-14,37.189998626708984
|
|
|
|
|
FIS,2013-01-15,36.7599983215332
|
|
|
|
|
FIS,2013-01-16,37.0
|
|
|
|
|
FIS,2013-01-17,37.04999923706055
|
|
|
|
|
FIS,2013-01-18,37.060001373291016
|
|
|
|
|
FIS,2013-01-22,37.68000030517578
|
|
|
|
|
FIS,2013-01-23,37.709999084472656
|
|
|
|
|
FIS,2013-01-24,37.22999954223633
|
|
|
|
|
FIS,2013-01-25,37.20000076293945
|
|
|
|
|
FIS,2013-01-28,36.84000015258789
|
|
|
|
|
FIS,2013-01-29,36.900001525878906
|
|
|
|
|
FIS,2013-01-30,37.16999816894531
|
|
|
|
|
FIS,2013-01-31,37.11000061035156
|
|
|
|
|
FIS,2013-02-01,37.65999984741211
|
|
|
|
|
FIS,2013-02-04,36.959999084472656
|
|
|
|
|
FIS,2013-02-05,37.279998779296875
|
|
|
|
|
FIS,2013-02-06,37.400001525878906
|
|
|
|
|
FIS,2013-02-07,37.08000183105469
|
|
|
|
|
FIS,2013-02-08,37.619998931884766
|
|
|
|
|
FIS,2013-02-11,37.560001373291016
|
|
|
|
|
FIS,2013-02-12,36.5
|
|
|
|
|
FIS,2013-02-13,37.20000076293945
|
|
|
|
|
FIS,2013-02-14,36.97999954223633
|
|
|
|
|
FIS,2013-02-15,36.4900016784668
|
|
|
|
|
FIS,2013-02-19,36.9900016784668
|
|
|
|
|
FIS,2013-02-20,37.2599983215332
|
|
|
|
|
FIS,2013-02-21,36.54999923706055
|
|
|
|
|
FIS,2013-02-22,37.0
|
|
|
|
|
FIS,2013-02-25,36.720001220703125
|
|
|
|
|
FIS,2013-02-26,37.040000915527344
|
|
|
|
|
FIS,2013-02-27,37.70000076293945
|
|
|
|
|
FIS,2013-02-28,37.650001525878906
|
|
|
|
|
FIS,2013-03-01,37.65999984741211
|
|
|
|
|
FIS,2013-03-04,37.77000045776367
|
|
|
|
|
FIS,2013-03-05,38.279998779296875
|
|
|
|
|
FIS,2013-03-06,38.40999984741211
|
|
|
|
|
FIS,2013-03-07,37.529998779296875
|
|
|
|
|
FIS,2013-03-08,37.90999984741211
|
|
|
|
|
FIS,2013-03-11,38.45000076293945
|
|
|
|
|
FIS,2013-03-12,38.47999954223633
|
|
|
|
|
FIS,2013-03-13,38.5099983215332
|
|
|
|
|
FIS,2013-03-14,38.56999969482422
|
|
|
|
|
FIS,2013-03-15,38.29999923706055
|
|
|
|
|
FIS,2013-03-18,37.70000076293945
|
|
|
|
|
FIS,2013-03-19,38.0
|
|
|
|
|
FIS,2013-03-20,38.439998626708984
|
|
|
|
|
FIS,2013-03-21,38.43000030517578
|
|
|
|
|
FIS,2013-03-22,38.56999969482422
|
|
|
|
|
FIS,2013-03-25,38.4900016784668
|
|
|
|
|
FIS,2013-03-26,39.02000045776367
|
|
|
|
|
FIS,2013-03-27,39.02000045776367
|
|
|
|
|
FIS,2013-03-28,39.619998931884766
|
|
|
|
|
FIS,2013-04-01,39.70000076293945
|
|
|
|
|
FIS,2013-04-02,39.97999954223633
|
|
|
|
|
FIS,2013-04-03,39.900001525878906
|
|
|
|
|
FIS,2013-04-04,39.72999954223633
|
|
|
|
|
FIS,2013-04-05,39.04999923706055
|
|
|
|
|
FIS,2013-04-08,39.15999984741211
|
|
|
|
|
FIS,2013-04-09,39.09000015258789
|
|
|
|
|
FIS,2013-04-10,40.040000915527344
|
|
|
|
|
FIS,2013-04-11,41.0
|
|
|
|
|
FIS,2013-04-12,40.75
|
|
|
|
|
FIS,2013-04-15,40.119998931884766
|
|
|
|
|
FIS,2013-04-16,40.650001525878906
|
|
|
|
|
FIS,2013-04-17,40.11000061035156
|
|
|
|
|
FIS,2013-04-18,40.25
|
|
|
|
|
FIS,2013-04-19,40.810001373291016
|
|
|
|
|
FIS,2013-04-22,40.599998474121094
|
|
|
|
|
FIS,2013-04-23,40.959999084472656
|
|
|
|
|
FIS,2013-04-24,40.93000030517578
|
|
|
|
|
FIS,2013-04-25,41.060001373291016
|
|
|
|
|
FIS,2013-04-26,40.790000915527344
|
|
|
|
|
FIS,2013-04-29,40.66999816894531
|
|
|
|
|
FIS,2013-04-30,42.04999923706055
|
|
|
|
|
FIS,2013-05-01,42.099998474121094
|
|
|
|
|
FIS,2013-05-02,42.33000183105469
|
|
|
|
|
FIS,2013-05-03,42.720001220703125
|
|
|
|
|
FIS,2013-05-06,42.540000915527344
|
|
|
|
|
FIS,2013-05-07,42.630001068115234
|
|
|
|
|
FIS,2013-05-08,43.56999969482422
|
|
|
|
|
FIS,2013-05-09,43.790000915527344
|
|
|
|
|
FIS,2013-05-10,43.790000915527344
|
|
|
|
|
FIS,2013-05-13,43.720001220703125
|
|
|
|
|
FIS,2013-05-14,43.970001220703125
|
|
|
|
|
FIS,2013-05-15,44.31999969482422
|
|
|
|
|
FIS,2013-05-16,44.5099983215332
|
|
|
|
|
FIS,2013-05-17,45.08000183105469
|
|
|
|
|
FIS,2013-05-20,45.2599983215332
|
|
|
|
|
FIS,2013-05-21,45.290000915527344
|
|
|
|
|
FIS,2013-05-22,45.18000030517578
|
|
|
|
|
FIS,2013-05-23,45.2400016784668
|
|
|
|
|
FIS,2013-05-24,45.15999984741211
|
|
|
|
|
FIS,2013-05-28,45.79999923706055
|
|
|
|
|
FIS,2013-05-29,45.06999969482422
|
|
|
|
|
FIS,2013-05-30,45.779998779296875
|
|
|
|
|
FIS,2013-05-31,44.900001525878906
|
|
|
|
|
FIS,2013-06-03,44.90999984741211
|
|
|
|
|
FIS,2013-06-04,44.31999969482422
|
|
|
|
|
FIS,2013-06-05,43.369998931884766
|
|
|
|
|
FIS,2013-06-06,44.130001068115234
|
|
|
|
|
FIS,2013-06-07,44.529998779296875
|
|
|
|
|
FIS,2013-06-10,44.709999084472656
|
|
|
|
|
FIS,2013-06-11,44.58000183105469
|
|
|
|
|
FIS,2013-06-12,43.849998474121094
|
|
|
|
|
FIS,2013-06-13,44.709999084472656
|
|
|
|
|
FIS,2013-06-14,43.63999938964844
|
|
|
|
|
FIS,2013-06-17,44.02000045776367
|
|
|
|
|
FIS,2013-06-18,44.33000183105469
|
|
|
|
|
FIS,2013-06-19,43.77000045776367
|
|
|
|
|
FIS,2013-06-20,42.619998931884766
|
|
|
|
|
FIS,2013-06-21,42.63999938964844
|
|
|
|
|
FIS,2013-06-24,42.529998779296875
|
|
|
|
|
FIS,2013-06-25,43.0099983215332
|
|
|
|
|
FIS,2013-06-26,42.95000076293945
|
|
|
|
|
FIS,2013-06-27,43.0099983215332
|
|
|
|
|
FIS,2013-06-28,42.84000015258789
|
|
|
|
|
FIS,2013-07-01,43.40999984741211
|
|
|
|
|
FIS,2013-07-02,42.79999923706055
|
|
|
|
|
FIS,2013-07-03,43.04999923706055
|
|
|
|
|
FIS,2013-07-05,43.630001068115234
|
|
|
|
|
FIS,2013-07-08,44.630001068115234
|
|
|
|
|
FIS,2013-07-09,44.43000030517578
|
|
|
|
|
FIS,2013-07-10,44.86000061035156
|
|
|
|
|
FIS,2013-07-11,45.349998474121094
|
|
|
|
|
FIS,2013-07-12,45.060001373291016
|
|
|
|
|
FIS,2013-07-15,45.04999923706055
|
|
|
|
|
FIS,2013-07-16,44.70000076293945
|
|
|
|
|
FIS,2013-07-17,44.72999954223633
|
|
|
|
|
FIS,2013-07-18,44.709999084472656
|
|
|
|
|
FIS,2013-07-19,44.369998931884766
|
|
|
|
|
FIS,2013-07-22,44.290000915527344
|
|
|
|
|
FIS,2013-07-23,44.540000915527344
|
|
|
|
|
FIS,2013-07-24,44.31999969482422
|
|
|
|
|
FIS,2013-07-25,44.54999923706055
|
|
|
|
|
FIS,2013-07-26,44.349998474121094
|
|
|
|
|
FIS,2013-07-29,44.279998779296875
|
|
|
|
|
FIS,2013-07-30,43.060001373291016
|
|
|
|
|
FIS,2013-07-31,43.15999984741211
|
|
|
|
|
FIS,2013-08-01,44.849998474121094
|
|
|
|
|
FIS,2013-08-02,45.33000183105469
|
|
|
|
|
FIS,2013-08-05,45.52000045776367
|
|
|
|
|
FIS,2013-08-06,45.939998626708984
|
|
|
|
|
FIS,2013-08-07,46.41999816894531
|
|
|
|
|
FIS,2013-08-08,46.529998779296875
|
|
|
|
|
FIS,2013-08-09,46.95000076293945
|
|
|
|
|
FIS,2013-08-12,47.40999984741211
|
|
|
|
|
FIS,2013-08-13,46.97999954223633
|
|
|
|
|
FIS,2013-08-14,46.959999084472656
|
|
|
|
|
FIS,2013-08-15,46.02000045776367
|
|
|
|
|
FIS,2013-08-16,46.11000061035156
|
|
|
|
|
FIS,2013-08-19,45.83000183105469
|
|
|
|
|
FIS,2013-08-20,45.81999969482422
|
|
|
|
|
FIS,2013-08-21,45.56999969482422
|
|
|
|
|
FIS,2013-08-22,45.79999923706055
|
|
|
|
|
FIS,2013-08-23,45.709999084472656
|
|
|
|
|
FIS,2013-08-26,45.41999816894531
|
|
|
|
|
FIS,2013-08-27,44.52000045776367
|
|
|
|
|
FIS,2013-08-28,44.310001373291016
|
|
|
|
|
FIS,2013-08-29,44.63999938964844
|
|
|
|
|
FIS,2013-08-30,44.459999084472656
|
|
|
|
|
FIS,2013-09-03,44.5099983215332
|
|
|
|
|
FIS,2013-09-04,44.52000045776367
|
|
|
|
|
FIS,2013-09-05,44.61000061035156
|
|
|
|
|
FIS,2013-09-06,45.11000061035156
|
|
|
|
|
FIS,2013-09-09,44.939998626708984
|
|
|
|
|
FIS,2013-09-10,45.90999984741211
|
|
|
|
|
FIS,2013-09-11,45.84000015258789
|
|
|
|
|
FIS,2013-09-12,45.720001220703125
|
|
|
|
|
FIS,2013-09-13,45.959999084472656
|
|
|
|
|
FIS,2013-09-16,46.59000015258789
|
|
|
|
|
FIS,2013-09-17,46.849998474121094
|
|
|
|
|
FIS,2013-09-18,46.90999984741211
|
|
|
|
|
FIS,2013-09-19,47.130001068115234
|
|
|
|
|
FIS,2013-09-20,46.849998474121094
|
|
|
|
|
FIS,2013-09-23,46.5
|
|
|
|
|
FIS,2013-09-24,46.83000183105469
|
|
|
|
|
FIS,2013-09-25,46.70000076293945
|
|
|
|
|
FIS,2013-09-26,46.630001068115234
|
|
|
|
|
FIS,2013-09-27,46.540000915527344
|
|
|
|
|
FIS,2013-09-30,46.439998626708984
|
|
|
|
|
FIS,2013-10-01,46.880001068115234
|
|
|
|
|
FIS,2013-10-02,47.04999923706055
|
|
|
|
|
FIS,2013-10-03,46.06999969482422
|
|
|
|
|
FIS,2013-10-04,46.54999923706055
|
|
|
|
|
FIS,2013-10-07,45.900001525878906
|
|
|
|
|
FIS,2013-10-08,45.2400016784668
|
|
|
|
|
FIS,2013-10-09,44.900001525878906
|
|
|
|
|
FIS,2013-10-10,45.93000030517578
|
|
|
|
|
FIS,2013-10-11,46.16999816894531
|
|
|
|
|
FIS,2013-10-14,46.279998779296875
|
|
|
|
|
FIS,2013-10-15,45.630001068115234
|
|
|
|
|
FIS,2013-10-16,46.61000061035156
|
|
|
|
|
FIS,2013-10-17,46.65999984741211
|
|
|
|
|
FIS,2013-10-18,47.36000061035156
|
|
|
|
|
FIS,2013-10-21,47.56999969482422
|
|
|
|
|
FIS,2013-10-22,47.939998626708984
|
|
|
|
|
FIS,2013-10-23,47.599998474121094
|
|
|
|
|
FIS,2013-10-24,47.47999954223633
|
|
|
|
|
FIS,2013-10-25,47.439998626708984
|
|
|
|
|
FIS,2013-10-28,46.939998626708984
|
|
|
|
|
FIS,2013-10-29,49.27000045776367
|
|
|
|
|
FIS,2013-10-30,48.790000915527344
|
|
|
|
|
FIS,2013-10-31,48.75
|
|
|
|
|
FIS,2013-11-01,48.54999923706055
|
|
|
|
|
FIS,2013-11-04,48.540000915527344
|
|
|
|
|
FIS,2013-11-05,48.47999954223633
|
|
|
|
|
FIS,2013-11-06,48.5
|
|
|
|
|
FIS,2013-11-07,47.650001525878906
|
|
|
|
|
FIS,2013-11-08,48.31999969482422
|
|
|
|
|
FIS,2013-11-11,48.189998626708984
|
|
|
|
|
FIS,2013-11-12,48.709999084472656
|
|
|
|
|
FIS,2013-11-13,49.45000076293945
|
|
|
|
|
FIS,2013-11-14,50.36000061035156
|
|
|
|
|
FIS,2013-11-15,50.939998626708984
|
|
|
|
|
FIS,2013-11-18,50.59000015258789
|
|
|
|
|
FIS,2013-11-19,50.630001068115234
|
|
|
|
|
FIS,2013-11-20,50.66999816894531
|
|
|
|
|
FIS,2013-11-21,50.97999954223633
|
|
|
|
|
FIS,2013-11-22,50.97999954223633
|
|
|
|
|
FIS,2013-11-25,50.79999923706055
|
|
|
|
|
FIS,2013-11-26,50.83000183105469
|
|
|
|
|
FIS,2013-11-27,50.84000015258789
|
|
|
|
|
FIS,2013-11-29,50.68000030517578
|
|
|
|
|
FIS,2013-12-02,50.599998474121094
|
|
|
|
|
FIS,2013-12-03,50.68000030517578
|
|
|
|
|
FIS,2013-12-04,50.45000076293945
|
|
|
|
|
FIS,2013-12-05,49.79999923706055
|
|
|
|
|
FIS,2013-12-06,50.880001068115234
|
|
|
|
|
FIS,2013-12-09,50.86000061035156
|
|
|
|
|
FIS,2013-12-10,51.2400016784668
|
|
|
|
|
FIS,2013-12-11,50.5
|
|
|
|
|
FIS,2013-12-12,50.5
|
|
|
|
|
FIS,2013-12-13,50.779998779296875
|
|
|
|
|
FIS,2013-12-16,51.27000045776367
|
|
|
|
|
FIS,2013-12-17,51.04999923706055
|
|
|
|
|
FIS,2013-12-18,52.29999923706055
|
|
|
|
|
FIS,2013-12-19,52.189998626708984
|
|
|
|
|
FIS,2013-12-20,52.65999984741211
|
|
|
|
|
FIS,2013-12-23,52.4900016784668
|
|
|
|
|
FIS,2013-12-24,52.470001220703125
|
|
|
|
|
FIS,2013-12-26,52.65999984741211
|
|
|
|
|
FIS,2013-12-27,52.75
|
|
|
|
|
FIS,2013-12-30,53.290000915527344
|
|
|
|
|
FIS,2013-12-31,53.68000030517578
|
|
|
|
|
FIS,2014-01-02,53.0
|
|
|
|
|
FIS,2014-01-03,53.150001525878906
|
|
|
|
|
FIS,2014-01-06,52.849998474121094
|
|
|
|
|
FIS,2014-01-07,52.95000076293945
|
|
|
|
|
FIS,2014-01-08,53.0
|
|
|
|
|
FIS,2014-01-09,53.02000045776367
|
|
|
|
|
FIS,2014-01-10,53.0
|
|
|
|
|
FIS,2014-01-13,52.040000915527344
|
|
|
|
|
FIS,2014-01-14,52.439998626708984
|
|
|
|
|
FIS,2014-01-15,52.400001525878906
|
|
|
|
|
FIS,2014-01-16,52.540000915527344
|
|
|
|
|
FIS,2014-01-17,52.7400016784668
|
|
|
|
|
FIS,2014-01-21,53.25
|
|
|
|
|
FIS,2014-01-22,53.5
|
|
|
|
|
FIS,2014-01-23,53.25
|
|
|
|
|
FIS,2014-01-24,50.84000015258789
|
|
|
|
|
FIS,2014-01-27,50.380001068115234
|
|
|
|
|
FIS,2014-01-28,50.959999084472656
|
|
|
|
|
FIS,2014-01-29,51.0099983215332
|
|
|
|
|
FIS,2014-01-30,51.720001220703125
|
|
|
|
|
FIS,2014-01-31,50.70000076293945
|
|
|
|
|
FIS,2014-02-03,48.869998931884766
|
|
|
|
|
FIS,2014-02-04,50.95000076293945
|
|
|
|
|
FIS,2014-02-05,51.380001068115234
|
|
|
|
|
FIS,2014-02-06,52.47999954223633
|
|
|
|
|
FIS,2014-02-07,53.709999084472656
|
|
|
|
|
FIS,2014-02-10,53.029998779296875
|
|
|
|
|
FIS,2014-02-11,53.119998931884766
|
|
|
|
|
FIS,2014-02-12,53.54999923706055
|
|
|
|
|
FIS,2014-02-13,54.06999969482422
|
|
|
|
|
FIS,2014-02-14,53.86000061035156
|
|
|
|
|
FIS,2014-02-18,54.310001373291016
|
|
|
|
|
FIS,2014-02-19,53.91999816894531
|
|
|
|
|
FIS,2014-02-20,54.27000045776367
|
|
|
|
|
FIS,2014-02-21,54.34000015258789
|
|
|
|
|
FIS,2014-02-24,54.900001525878906
|
|
|
|
|
FIS,2014-02-25,54.95000076293945
|
|
|
|
|
FIS,2014-02-26,55.15999984741211
|
|
|
|
|
FIS,2014-02-27,56.02000045776367
|
|
|
|
|
FIS,2014-02-28,55.61000061035156
|
|
|
|
|
FIS,2014-03-03,55.22999954223633
|
|
|
|
|
FIS,2014-03-04,56.54999923706055
|
|
|
|
|
FIS,2014-03-05,55.529998779296875
|
|
|
|
|
FIS,2014-03-06,55.650001525878906
|
|
|
|
|
FIS,2014-03-07,55.470001220703125
|
|
|
|
|
FIS,2014-03-10,55.150001525878906
|
|
|
|
|
FIS,2014-03-11,54.959999084472656
|
|
|
|
|
FIS,2014-03-12,54.75
|
|
|
|
|
FIS,2014-03-13,53.33000183105469
|
|
|
|
|
FIS,2014-03-14,52.75
|
|
|
|
|
FIS,2014-03-17,53.45000076293945
|
|
|
|
|
FIS,2014-03-18,54.18000030517578
|
|
|
|
|
FIS,2014-03-19,53.880001068115234
|
|
|
|
|
FIS,2014-03-20,54.290000915527344
|
|
|
|
|
FIS,2014-03-21,54.16999816894531
|
|
|
|
|
FIS,2014-03-24,53.150001525878906
|
|
|
|
|
FIS,2014-03-25,53.06999969482422
|
|
|
|
|
FIS,2014-03-26,52.5099983215332
|
|
|
|
|
FIS,2014-03-27,52.33000183105469
|
|
|
|
|
FIS,2014-03-28,52.88999938964844
|
|
|
|
|
FIS,2014-03-31,53.45000076293945
|
|
|
|
|
FIS,2014-04-01,53.91999816894531
|
|
|
|
|
FIS,2014-04-02,54.15999984741211
|
|
|
|
|
FIS,2014-04-03,54.15999984741211
|
|
|
|
|
FIS,2014-04-04,53.16999816894531
|
|
|
|
|
FIS,2014-04-07,52.90999984741211
|
|
|
|
|
FIS,2014-04-08,52.68000030517578
|
|
|
|
|
FIS,2014-04-09,53.0099983215332
|
|
|
|
|
FIS,2014-04-10,51.810001373291016
|
|
|
|
|
FIS,2014-04-11,51.279998779296875
|
|
|
|
|
FIS,2014-04-14,51.68000030517578
|
|
|
|
|
FIS,2014-04-15,52.150001525878906
|
|
|
|
|
FIS,2014-04-16,52.5
|
|
|
|
|
FIS,2014-04-17,52.68000030517578
|
|
|
|
|
FIS,2014-04-21,52.5099983215332
|
|
|
|
|
FIS,2014-04-22,52.5099983215332
|
|
|
|
|
FIS,2014-04-23,53.29999923706055
|
|
|
|
|
FIS,2014-04-24,52.54999923706055
|
|
|
|
|
FIS,2014-04-25,51.79999923706055
|
|
|
|
|
FIS,2014-04-28,51.900001525878906
|
|
|
|
|
FIS,2014-04-29,52.79999923706055
|
|
|
|
|
FIS,2014-04-30,53.43000030517578
|
|
|
|
|
FIS,2014-05-01,53.61000061035156
|
|
|
|
|
FIS,2014-05-02,54.36000061035156
|
|
|
|
|
FIS,2014-05-05,54.4900016784668
|
|
|
|
|
FIS,2014-05-06,53.709999084472656
|
|
|
|
|
FIS,2014-05-07,53.720001220703125
|
|
|
|
|
FIS,2014-05-08,53.47999954223633
|
|
|
|
|
FIS,2014-05-09,53.75
|
|
|
|
|
FIS,2014-05-12,54.90999984741211
|
|
|
|
|
FIS,2014-05-13,54.66999816894531
|
|
|
|
|
FIS,2014-05-14,54.290000915527344
|
|
|
|
|
FIS,2014-05-15,53.79999923706055
|
|
|
|
|
FIS,2014-05-16,53.400001525878906
|
|
|
|
|
FIS,2014-05-19,53.779998779296875
|
|
|
|
|
FIS,2014-05-20,53.2400016784668
|
|
|
|
|
FIS,2014-05-21,53.22999954223633
|
|
|
|
|
FIS,2014-05-22,53.130001068115234
|
|
|
|
|
FIS,2014-05-23,53.380001068115234
|
|
|
|
|
FIS,2014-05-27,53.63999938964844
|
|
|
|
|
FIS,2014-05-28,53.939998626708984
|
|
|
|
|
FIS,2014-05-29,54.060001373291016
|
|
|
|
|
FIS,2014-05-30,54.150001525878906
|
|
|
|
|
FIS,2014-06-02,54.150001525878906
|
|
|
|
|
FIS,2014-06-03,54.0
|
|
|
|
|
FIS,2014-06-04,54.189998626708984
|
|
|
|
|
FIS,2014-06-05,54.54999923706055
|
|
|
|
|
FIS,2014-06-06,55.06999969482422
|
|
|
|
|
FIS,2014-06-09,55.150001525878906
|
|
|
|
|
FIS,2014-06-10,55.119998931884766
|
|
|
|
|
FIS,2014-06-11,54.43000030517578
|
|
|
|
|
FIS,2014-06-12,53.65999984741211
|
|
|
|
|
FIS,2014-06-13,53.849998474121094
|
|
|
|
|
FIS,2014-06-16,53.65999984741211
|
|
|
|
|
FIS,2014-06-17,54.08000183105469
|
|
|
|
|
FIS,2014-06-18,53.959999084472656
|
|
|
|
|
FIS,2014-06-19,54.20000076293945
|
|
|
|
|
FIS,2014-06-20,54.439998626708984
|
|
|
|
|
FIS,2014-06-23,54.599998474121094
|
|
|
|
|
FIS,2014-06-24,54.560001373291016
|
|
|
|
|
FIS,2014-06-25,55.290000915527344
|
|
|
|
|
FIS,2014-06-26,54.66999816894531
|
|
|
|
|
FIS,2014-06-27,54.810001373291016
|
|
|
|
|
FIS,2014-06-30,54.7400016784668
|
|
|
|
|
FIS,2014-07-01,54.91999816894531
|
|
|
|
|
FIS,2014-07-02,54.93000030517578
|
|
|
|
|
FIS,2014-07-03,55.439998626708984
|
|
|
|
|
FIS,2014-07-07,55.220001220703125
|
|
|
|
|
FIS,2014-07-08,55.099998474121094
|
|
|
|
|
FIS,2014-07-09,55.209999084472656
|
|
|
|
|
FIS,2014-07-10,55.099998474121094
|
|
|
|
|
FIS,2014-07-11,55.59000015258789
|
|
|
|
|
FIS,2014-07-14,56.150001525878906
|
|
|
|
|
FIS,2014-07-15,56.52000045776367
|
|
|
|
|
FIS,2014-07-16,56.77000045776367
|
|
|
|
|
FIS,2014-07-17,56.220001220703125
|
|
|
|
|
FIS,2014-07-18,56.90999984741211
|
|
|
|
|
FIS,2014-07-21,56.529998779296875
|
|
|
|
|
FIS,2014-07-22,56.900001525878906
|
|
|
|
|
FIS,2014-07-23,56.58000183105469
|
|
|
|
|
FIS,2014-07-24,56.58000183105469
|
|
|
|
|
FIS,2014-07-25,56.59000015258789
|
|
|
|
|
FIS,2014-07-28,56.560001373291016
|
|
|
|
|
FIS,2014-07-29,56.349998474121094
|
|
|
|
|
FIS,2014-07-30,57.02000045776367
|
|
|
|
|
FIS,2014-07-31,56.400001525878906
|
|
|
|
|
FIS,2014-08-01,56.099998474121094
|
|
|
|
|
FIS,2014-08-04,55.939998626708984
|
|
|
|
|
FIS,2014-08-05,55.41999816894531
|
|
|
|
|
FIS,2014-08-06,55.02000045776367
|
|
|
|
|
FIS,2014-08-07,54.86000061035156
|
|
|
|
|
FIS,2014-08-08,55.20000076293945
|
|
|
|
|
FIS,2014-08-11,55.38999938964844
|
|
|
|
|
FIS,2014-08-12,55.25
|
|
|
|
|
FIS,2014-08-13,55.900001525878906
|
|
|
|
|
FIS,2014-08-14,55.91999816894531
|
|
|
|
|
FIS,2014-08-15,55.79999923706055
|
|
|
|
|
FIS,2014-08-18,56.68000030517578
|
|
|
|
|
FIS,2014-08-19,56.90999984741211
|
|
|
|
|
FIS,2014-08-20,57.189998626708984
|
|
|
|
|
FIS,2014-08-21,57.31999969482422
|
|
|
|
|
FIS,2014-08-22,57.13999938964844
|
|
|
|
|
FIS,2014-08-25,57.4900016784668
|
|
|
|
|
FIS,2014-08-26,57.29999923706055
|
|
|
|
|
FIS,2014-08-27,56.97999954223633
|
|
|
|
|
FIS,2014-08-28,56.709999084472656
|
|
|
|
|
FIS,2014-08-29,56.75
|
|
|
|
|
FIS,2014-09-02,57.060001373291016
|
|
|
|
|
FIS,2014-09-03,57.27000045776367
|
|
|
|
|
FIS,2014-09-04,57.81999969482422
|
|
|
|
|
FIS,2014-09-05,58.5099983215332
|
|
|
|
|
FIS,2014-09-08,58.349998474121094
|
|
|
|
|
FIS,2014-09-09,57.65999984741211
|
|
|
|
|
FIS,2014-09-10,58.04999923706055
|
|
|
|
|
FIS,2014-09-11,57.4900016784668
|
|
|
|
|
FIS,2014-09-12,57.02000045776367
|
|
|
|
|
FIS,2014-09-15,56.900001525878906
|
|
|
|
|
FIS,2014-09-16,56.9900016784668
|
|
|
|
|
FIS,2014-09-17,56.88999938964844
|
|
|
|
|
FIS,2014-09-18,56.95000076293945
|
|
|
|
|
FIS,2014-09-19,57.2599983215332
|
|
|
|
|
FIS,2014-09-22,57.150001525878906
|
|
|
|
|
FIS,2014-09-23,56.900001525878906
|
|
|
|
|
FIS,2014-09-24,57.630001068115234
|
|
|
|
|
FIS,2014-09-25,56.529998779296875
|
|
|
|
|
FIS,2014-09-26,56.66999816894531
|
|
|
|
|
FIS,2014-09-29,56.4900016784668
|
|
|
|
|
FIS,2014-09-30,56.29999923706055
|
|
|
|
|
FIS,2014-10-01,55.70000076293945
|
|
|
|
|
FIS,2014-10-02,55.630001068115234
|
|
|
|
|
FIS,2014-10-03,56.4900016784668
|
|
|
|
|
FIS,2014-10-06,56.47999954223633
|
|
|
|
|
FIS,2014-10-07,55.220001220703125
|
|
|
|
|
FIS,2014-10-08,56.5099983215332
|
|
|
|
|
FIS,2014-10-09,55.09000015258789
|
|
|
|
|
FIS,2014-10-10,54.290000915527344
|
|
|
|
|
FIS,2014-10-13,53.22999954223633
|
|
|
|
|
FIS,2014-10-14,53.310001373291016
|
|
|
|
|
FIS,2014-10-15,52.400001525878906
|
|
|
|
|
FIS,2014-10-16,52.380001068115234
|
|
|
|
|
FIS,2014-10-17,53.40999984741211
|
|
|
|
|
FIS,2014-10-20,53.7400016784668
|
|
|
|
|
FIS,2014-10-21,54.70000076293945
|
|
|
|
|
FIS,2014-10-22,54.459999084472656
|
|
|
|
|
FIS,2014-10-23,55.2400016784668
|
|
|
|
|
FIS,2014-10-24,55.77000045776367
|
|
|
|
|
FIS,2014-10-27,55.56999969482422
|
|
|
|
|
FIS,2014-10-28,56.54999923706055
|
|
|
|
|
FIS,2014-10-29,56.20000076293945
|
|
|
|
|
FIS,2014-10-30,57.38999938964844
|
|
|
|
|
FIS,2014-10-31,58.38999938964844
|
|
|
|
|
FIS,2014-11-03,58.33000183105469
|
|
|
|
|
FIS,2014-11-04,58.22999954223633
|
|
|
|
|
FIS,2014-11-05,58.790000915527344
|
|
|
|
|
FIS,2014-11-06,58.91999816894531
|
|
|
|
|
FIS,2014-11-07,58.380001068115234
|
|
|
|
|
FIS,2014-11-10,58.58000183105469
|
|
|
|
|
FIS,2014-11-11,58.4900016784668
|
|
|
|
|
FIS,2014-11-12,58.90999984741211
|
|
|
|
|
FIS,2014-11-13,59.29999923706055
|
|
|
|
|
FIS,2014-11-14,59.119998931884766
|
|
|
|
|
FIS,2014-11-17,59.459999084472656
|
|
|
|
|
FIS,2014-11-18,59.79999923706055
|
|
|
|
|
FIS,2014-11-19,59.779998779296875
|
|
|
|
|
FIS,2014-11-20,59.70000076293945
|
|
|
|
|
FIS,2014-11-21,59.900001525878906
|
|
|
|
|
FIS,2014-11-24,60.11000061035156
|
|
|
|
|
FIS,2014-11-25,60.459999084472656
|
|
|
|
|
FIS,2014-11-26,60.7599983215332
|
|
|
|
|
FIS,2014-11-28,61.189998626708984
|
|
|
|
|
FIS,2014-12-01,61.43000030517578
|
|
|
|
|
FIS,2014-12-02,61.41999816894531
|
|
|
|
|
FIS,2014-12-03,61.7400016784668
|
|
|
|
|
FIS,2014-12-04,61.650001525878906
|
|
|
|
|
FIS,2014-12-05,61.619998931884766
|
|
|
|
|
FIS,2014-12-08,61.279998779296875
|
|
|
|
|
FIS,2014-12-09,61.349998474121094
|
|
|
|
|
FIS,2014-12-10,60.84000015258789
|
|
|
|
|
FIS,2014-12-11,60.9900016784668
|
|
|
|
|
FIS,2014-12-12,60.33000183105469
|
|
|
|
|
FIS,2014-12-15,60.45000076293945
|
|
|
|
|
FIS,2014-12-16,60.15999984741211
|
|
|
|
|
FIS,2014-12-17,61.5
|
|
|
|
|
FIS,2014-12-18,63.59000015258789
|
|
|
|
|
FIS,2014-12-19,63.06999969482422
|
|
|
|
|
FIS,2014-12-22,63.54999923706055
|
|
|
|
|
FIS,2014-12-23,64.04000091552734
|
|
|
|
|
FIS,2014-12-24,63.619998931884766
|
|
|
|
|
FIS,2014-12-26,63.5099983215332
|
|
|
|
|
FIS,2014-12-29,63.560001373291016
|
|
|
|
|
FIS,2014-12-30,63.15999984741211
|
|
|
|
|
FIS,2014-12-31,62.20000076293945
|
|
|
|
|
FIS,2015-01-02,62.40999984741211
|
|
|
|
|
FIS,2015-01-05,61.33000183105469
|
|
|
|
|
FIS,2015-01-06,61.25
|
|
|
|
|
FIS,2015-01-07,62.2599983215332
|
|
|
|
|
FIS,2015-01-08,63.13999938964844
|
|
|
|
|
FIS,2015-01-09,62.93000030517578
|
|
|
|
|
FIS,2015-01-12,62.72999954223633
|
|
|
|
|
FIS,2015-01-13,62.869998931884766
|
|
|
|
|
FIS,2015-01-14,62.220001220703125
|
|
|
|
|
FIS,2015-01-15,62.29999923706055
|
|
|
|
|
FIS,2015-01-16,63.290000915527344
|
|
|
|
|
FIS,2015-01-20,63.290000915527344
|
|
|
|
|
FIS,2015-01-21,62.72999954223633
|
|
|
|
|
FIS,2015-01-22,63.84000015258789
|
|
|
|
|
FIS,2015-01-23,64.01000213623047
|
|
|
|
|
FIS,2015-01-26,64.05000305175781
|
|
|
|
|
FIS,2015-01-27,63.13999938964844
|
|
|
|
|
FIS,2015-01-28,62.40999984741211
|
|
|
|
|
FIS,2015-01-29,63.36000061035156
|
|
|
|
|
FIS,2015-01-30,62.43000030517578
|
|
|
|
|
FIS,2015-02-02,63.0
|
|
|
|
|
FIS,2015-02-03,64.33000183105469
|
|
|
|
|
FIS,2015-02-04,64.48999786376953
|
|
|
|
|
FIS,2015-02-05,64.01000213623047
|
|
|
|
|
FIS,2015-02-06,63.93000030517578
|
|
|
|
|
FIS,2015-02-09,63.61000061035156
|
|
|
|
|
FIS,2015-02-10,64.68000030517578
|
|
|
|
|
FIS,2015-02-11,65.1500015258789
|
|
|
|
|
FIS,2015-02-12,66.19000244140625
|
|
|
|
|
FIS,2015-02-13,66.5199966430664
|
|
|
|
|
FIS,2015-02-17,66.91000366210938
|
|
|
|
|
FIS,2015-02-18,67.25
|
|
|
|
|
FIS,2015-02-19,67.69000244140625
|
|
|
|
|
FIS,2015-02-20,68.68000030517578
|
|
|
|
|
FIS,2015-02-23,68.20999908447266
|
|
|
|
|
FIS,2015-02-24,68.16000366210938
|
|
|
|
|
FIS,2015-02-25,68.01000213623047
|
|
|
|
|
FIS,2015-02-26,68.13999938964844
|
|
|
|
|
FIS,2015-02-27,67.58999633789062
|
|
|
|
|
FIS,2015-03-02,68.23999786376953
|
|
|
|
|
FIS,2015-03-03,67.61000061035156
|
|
|
|
|
FIS,2015-03-04,67.01000213623047
|
|
|
|
|
FIS,2015-03-05,67.25
|
|
|
|
|
FIS,2015-03-06,66.0999984741211
|
|
|
|
|
FIS,2015-03-09,66.62000274658203
|
|
|
|
|
FIS,2015-03-10,65.0999984741211
|
|
|
|
|
FIS,2015-03-11,64.5999984741211
|
|
|
|
|
FIS,2015-03-12,66.25
|
|
|
|
|
FIS,2015-03-13,65.30000305175781
|
|
|
|
|
FIS,2015-03-16,66.63999938964844
|
|
|
|
|
FIS,2015-03-17,66.3499984741211
|
|
|
|
|
FIS,2015-03-18,67.48999786376953
|
|
|
|
|
FIS,2015-03-19,67.61000061035156
|
|
|
|
|
FIS,2015-03-20,68.33000183105469
|
|
|
|
|
FIS,2015-03-23,68.52999877929688
|
|
|
|
|
FIS,2015-03-24,68.13999938964844
|
|
|
|
|
FIS,2015-03-25,67.54000091552734
|
|
|
|
|
FIS,2015-03-26,67.41999816894531
|
|
|
|
|
FIS,2015-03-27,67.06999969482422
|
|
|
|
|
FIS,2015-03-30,68.27999877929688
|
|
|
|
|
FIS,2015-03-31,68.05999755859375
|
|
|
|
|
FIS,2015-04-01,67.69999694824219
|
|
|
|
|
FIS,2015-04-02,68.08000183105469
|
|
|
|
|
FIS,2015-04-06,68.1500015258789
|
|
|
|
|
FIS,2015-04-07,67.88999938964844
|
|
|
|
|
FIS,2015-04-08,68.51000213623047
|
|
|
|
|
FIS,2015-04-09,68.08000183105469
|
|
|
|
|
FIS,2015-04-10,65.5
|
|
|
|
|
FIS,2015-04-13,64.69000244140625
|
|
|
|
|
FIS,2015-04-14,64.36000061035156
|
|
|
|
|
FIS,2015-04-15,64.30999755859375
|
|
|
|
|
FIS,2015-04-16,64.08000183105469
|
|
|
|
|
FIS,2015-04-17,63.33000183105469
|
|
|
|
|
FIS,2015-04-20,63.939998626708984
|
|
|
|
|
FIS,2015-04-21,64.08999633789062
|
|
|
|
|
FIS,2015-04-22,64.27999877929688
|
|
|
|
|
FIS,2015-04-23,64.51000213623047
|
|
|
|
|
FIS,2015-04-24,64.11000061035156
|
|
|
|
|
FIS,2015-04-27,64.01000213623047
|
|
|
|
|
FIS,2015-04-28,64.27999877929688
|
|
|
|
|
FIS,2015-04-29,64.1500015258789
|
|
|
|
|
FIS,2015-04-30,62.4900016784668
|
|
|
|
|
FIS,2015-05-01,63.11000061035156
|
|
|
|
|
FIS,2015-05-04,63.25
|
|
|
|
|
FIS,2015-05-05,63.369998931884766
|
|
|
|
|
FIS,2015-05-06,63.47999954223633
|
|
|
|
|
FIS,2015-05-07,64.05999755859375
|
|
|
|
|
FIS,2015-05-08,65.08000183105469
|
|
|
|
|
FIS,2015-05-11,64.54000091552734
|
|
|
|
|
FIS,2015-05-12,64.0
|
|
|
|
|
FIS,2015-05-13,63.86000061035156
|
|
|
|
|
FIS,2015-05-14,64.55000305175781
|
|
|
|
|
FIS,2015-05-15,64.44999694824219
|
|
|
|
|
FIS,2015-05-18,64.6500015258789
|
|
|
|
|
FIS,2015-05-19,64.77999877929688
|
|
|
|
|
FIS,2015-05-20,64.77999877929688
|
|
|
|
|
FIS,2015-05-21,64.54000091552734
|
|
|
|
|
FIS,2015-05-22,64.37000274658203
|
|
|
|
|
FIS,2015-05-26,63.25
|
|
|
|
|
FIS,2015-05-27,63.58000183105469
|
|
|
|
|
FIS,2015-05-28,63.400001525878906
|
|
|
|
|
FIS,2015-05-29,62.70000076293945
|
|
|
|
|
FIS,2015-06-01,62.619998931884766
|
|
|
|
|
FIS,2015-06-02,62.439998626708984
|
|
|
|
|
FIS,2015-06-03,62.52000045776367
|
|
|
|
|
FIS,2015-06-04,61.779998779296875
|
|
|
|
|
FIS,2015-06-05,62.20000076293945
|
|
|
|
|
FIS,2015-06-08,61.970001220703125
|
|
|
|
|
FIS,2015-06-09,61.790000915527344
|
|
|
|
|
FIS,2015-06-10,62.529998779296875
|
|
|
|
|
FIS,2015-06-11,64.16000366210938
|
|
|
|
|
FIS,2015-06-12,63.2599983215332
|
|
|
|
|
FIS,2015-06-15,62.86000061035156
|
|
|
|
|
FIS,2015-06-16,63.029998779296875
|
|
|
|
|
FIS,2015-06-17,62.939998626708984
|
|
|
|
|
FIS,2015-06-18,63.400001525878906
|
|
|
|
|
FIS,2015-06-19,63.939998626708984
|
|
|
|
|
FIS,2015-06-22,64.58999633789062
|
|
|
|
|
FIS,2015-06-23,64.2699966430664
|
|
|
|
|
FIS,2015-06-24,63.29999923706055
|
|
|
|
|
FIS,2015-06-25,63.130001068115234
|
|
|
|
|
FIS,2015-06-26,63.369998931884766
|
|
|
|
|
FIS,2015-06-29,62.40999984741211
|
|
|
|
|
FIS,2015-06-30,61.79999923706055
|
|
|
|
|
FIS,2015-07-01,62.31999969482422
|
|
|
|
|
FIS,2015-07-02,62.369998931884766
|
|
|
|
|
FIS,2015-07-06,62.52000045776367
|
|
|
|
|
FIS,2015-07-07,62.70000076293945
|
|
|
|
|
FIS,2015-07-08,61.58000183105469
|
|
|
|
|
FIS,2015-07-09,62.33000183105469
|
|
|
|
|
FIS,2015-07-10,63.56999969482422
|
|
|
|
|
FIS,2015-07-13,64.0199966430664
|
|
|
|
|
FIS,2015-07-14,64.16000366210938
|
|
|
|
|
FIS,2015-07-15,64.1500015258789
|
|
|
|
|
FIS,2015-07-16,64.5
|
|
|
|
|
FIS,2015-07-17,64.08999633789062
|
|
|
|
|
FIS,2015-07-20,64.26000213623047
|
|
|
|
|
FIS,2015-07-21,63.79999923706055
|
|
|
|
|
FIS,2015-07-22,64.12999725341797
|
|
|
|
|
FIS,2015-07-23,62.58000183105469
|
|
|
|
|
FIS,2015-07-24,62.63999938964844
|
|
|
|
|
FIS,2015-07-27,62.130001068115234
|
|
|
|
|
FIS,2015-07-28,62.41999816894531
|
|
|
|
|
FIS,2015-07-29,63.2400016784668
|
|
|
|
|
FIS,2015-07-30,65.8499984741211
|
|
|
|
|
FIS,2015-07-31,65.43000030517578
|
|
|
|
|
FIS,2015-08-03,65.48999786376953
|
|
|
|
|
FIS,2015-08-04,65.27999877929688
|
|
|
|
|
FIS,2015-08-05,65.73999786376953
|
|
|
|
|
FIS,2015-08-06,64.68000030517578
|
|
|
|
|
FIS,2015-08-07,64.7699966430664
|
|
|
|
|
FIS,2015-08-10,65.5199966430664
|
|
|
|
|
FIS,2015-08-11,65.06999969482422
|
|
|
|
|
FIS,2015-08-12,70.75
|
|
|
|
|
FIS,2015-08-13,70.16000366210938
|
|
|
|
|
FIS,2015-08-14,70.2699966430664
|
|
|
|
|
FIS,2015-08-17,71.44999694824219
|
|
|
|
|
FIS,2015-08-18,71.72000122070312
|
|
|
|
|
FIS,2015-08-19,71.86000061035156
|
|
|
|
|
FIS,2015-08-20,71.30999755859375
|
|
|
|
|
FIS,2015-08-21,69.31999969482422
|
|
|
|
|
FIS,2015-08-24,65.97000122070312
|
|
|
|
|
FIS,2015-08-25,65.37000274658203
|
|
|
|
|
FIS,2015-08-26,69.44999694824219
|
|
|
|
|
FIS,2015-08-27,70.29000091552734
|
|
|
|
|
FIS,2015-08-28,70.27999877929688
|
|
|
|
|
FIS,2015-08-31,69.05999755859375
|
|
|
|
|
FIS,2015-09-01,67.08000183105469
|
|
|
|
|
FIS,2015-09-02,67.83999633789062
|
|
|
|
|
FIS,2015-09-03,68.1500015258789
|
|
|
|
|
FIS,2015-09-04,67.05999755859375
|
|
|
|
|
FIS,2015-09-08,69.36000061035156
|
|
|
|
|
FIS,2015-09-09,67.93000030517578
|
|
|
|
|
FIS,2015-09-10,68.72000122070312
|
|
|
|
|
FIS,2015-09-11,69.62000274658203
|
|
|
|
|
FIS,2015-09-14,68.73999786376953
|
|
|
|
|
FIS,2015-09-15,69.87000274658203
|
|
|
|
|
FIS,2015-09-16,69.93000030517578
|
|
|
|
|
FIS,2015-09-17,69.30000305175781
|
|
|
|
|
FIS,2015-09-18,68.18000030517578
|
|
|
|
|
FIS,2015-09-21,69.58000183105469
|
|
|
|
|
FIS,2015-09-22,68.20999908447266
|
|
|
|
|
FIS,2015-09-23,69.25
|
|
|
|
|
FIS,2015-09-24,68.30000305175781
|
|
|
|
|
FIS,2015-09-25,68.22000122070312
|
|
|
|
|
FIS,2015-09-28,65.8499984741211
|
|
|
|
|
FIS,2015-09-29,66.5
|
|
|
|
|
FIS,2015-09-30,67.08000183105469
|
|
|
|
|
FIS,2015-10-01,67.58000183105469
|
|
|
|
|
FIS,2015-10-02,68.3499984741211
|
|
|
|
|
FIS,2015-10-05,69.33000183105469
|
|
|
|
|
FIS,2015-10-06,69.44000244140625
|
|
|
|
|
FIS,2015-10-07,70.13999938964844
|
|
|
|
|
FIS,2015-10-08,71.30000305175781
|
|
|
|
|
FIS,2015-10-09,70.5
|
|
|
|
|
FIS,2015-10-12,70.81999969482422
|
|
|
|
|
FIS,2015-10-13,69.83999633789062
|
|
|
|
|
FIS,2015-10-14,69.37999725341797
|
|
|
|
|
FIS,2015-10-15,69.80999755859375
|
|
|
|
|
FIS,2015-10-16,70.3499984741211
|
|
|
|
|
FIS,2015-10-19,70.61000061035156
|
|
|
|
|
FIS,2015-10-20,70.63999938964844
|
|
|
|
|
FIS,2015-10-21,69.7300033569336
|
|
|
|
|
FIS,2015-10-22,70.56999969482422
|
|
|
|
|
FIS,2015-10-23,71.2300033569336
|
|
|
|
|
FIS,2015-10-26,71.33999633789062
|
|
|
|
|
FIS,2015-10-27,70.98999786376953
|
|
|
|
|
FIS,2015-10-28,72.79000091552734
|
|
|
|
|
FIS,2015-10-29,72.73999786376953
|
|
|
|
|
FIS,2015-10-30,72.91999816894531
|
|
|
|
|
FIS,2015-11-02,73.5
|
|
|
|
|
FIS,2015-11-03,64.47000122070312
|
|
|
|
|
FIS,2015-11-04,65.54000091552734
|
|
|
|
|
FIS,2015-11-05,66.18000030517578
|
|
|
|
|
FIS,2015-11-06,67.19000244140625
|
|
|
|
|
FIS,2015-11-09,66.3499984741211
|
|
|
|
|
FIS,2015-11-10,66.51000213623047
|
|
|
|
|
FIS,2015-11-11,67.08000183105469
|
|
|
|
|
FIS,2015-11-12,66.30999755859375
|
|
|
|
|
FIS,2015-11-13,65.0999984741211
|
|
|
|
|
FIS,2015-11-16,65.5
|
|
|
|
|
FIS,2015-11-17,65.61000061035156
|
|
|
|
|
FIS,2015-11-18,66.12000274658203
|
|
|
|
|
FIS,2015-11-19,66.08000183105469
|
|
|
|
|
FIS,2015-11-20,66.41000366210938
|
|
|
|
|
FIS,2015-11-23,65.55000305175781
|
|
|
|
|
FIS,2015-11-24,64.77999877929688
|
|
|
|
|
FIS,2015-11-25,64.52999877929688
|
|
|
|
|
FIS,2015-11-27,64.72000122070312
|
|
|
|
|
FIS,2015-11-30,63.66999816894531
|
|
|
|
|
FIS,2015-12-01,64.48999786376953
|
|
|
|
|
FIS,2015-12-02,64.9800033569336
|
|
|
|
|
FIS,2015-12-03,64.06999969482422
|
|
|
|
|
FIS,2015-12-04,65.04000091552734
|
|
|
|
|
FIS,2015-12-07,63.5099983215332
|
|
|
|
|
FIS,2015-12-08,63.04999923706055
|
|
|
|
|
FIS,2015-12-09,63.45000076293945
|
|
|
|
|
FIS,2015-12-10,62.880001068115234
|
|
|
|
|
FIS,2015-12-11,61.20000076293945
|
|
|
|
|
FIS,2015-12-14,61.11000061035156
|
|
|
|
|
FIS,2015-12-15,61.619998931884766
|
|
|
|
|
FIS,2015-12-16,62.029998779296875
|
|
|
|
|
FIS,2015-12-17,59.880001068115234
|
|
|
|
|
FIS,2015-12-18,58.52000045776367
|
|
|
|
|
FIS,2015-12-21,59.15999984741211
|
|
|
|
|
FIS,2015-12-22,59.849998474121094
|
|
|
|
|
FIS,2015-12-23,61.189998626708984
|
|
|
|
|
FIS,2015-12-24,61.11000061035156
|
|
|
|
|
FIS,2015-12-28,61.0
|
|
|
|
|
FIS,2015-12-29,61.59000015258789
|
|
|
|
|
FIS,2015-12-30,60.9900016784668
|
|
|
|
|
FIS,2015-12-31,60.599998474121094
|
|
|
|
|
FIS,2016-01-04,59.90999984741211
|
|
|
|
|
FIS,2016-01-05,60.290000915527344
|
|
|
|
|
FIS,2016-01-06,59.18000030517578
|
|
|
|
|
FIS,2016-01-07,59.189998626708984
|
|
|
|
|
FIS,2016-01-08,58.130001068115234
|
|
|
|
|
FIS,2016-01-11,58.939998626708984
|
|
|
|
|
FIS,2016-01-12,59.9900016784668
|
|
|
|
|
FIS,2016-01-13,59.119998931884766
|
|
|
|
|
FIS,2016-01-14,60.29999923706055
|
|
|
|
|
FIS,2016-01-15,58.459999084472656
|
|
|
|
|
FIS,2016-01-19,58.709999084472656
|
|
|
|
|
FIS,2016-01-20,57.88999938964844
|
|
|
|
|
FIS,2016-01-21,58.04999923706055
|
|
|
|
|
FIS,2016-01-22,59.45000076293945
|
|
|
|
|
FIS,2016-01-25,58.849998474121094
|
|
|
|
|
FIS,2016-01-26,60.040000915527344
|
|
|
|
|
FIS,2016-01-27,58.810001373291016
|
|
|
|
|
FIS,2016-01-28,58.209999084472656
|
|
|
|
|
FIS,2016-01-29,59.72999954223633
|
|
|
|
|
FIS,2016-02-01,60.66999816894531
|
|
|
|
|
FIS,2016-02-02,59.52000045776367
|
|
|
|
|
FIS,2016-02-03,59.650001525878906
|
|
|
|
|
FIS,2016-02-04,60.150001525878906
|
|
|
|
|
FIS,2016-02-05,58.540000915527344
|
|
|
|
|
FIS,2016-02-08,56.040000915527344
|
|
|
|
|
FIS,2016-02-09,57.93000030517578
|
|
|
|
|
FIS,2016-02-10,57.400001525878906
|
|
|
|
|
FIS,2016-02-11,56.439998626708984
|
|
|
|
|
FIS,2016-02-12,57.56999969482422
|
|
|
|
|
FIS,2016-02-16,58.650001525878906
|
|
|
|
|
FIS,2016-02-17,59.540000915527344
|
|
|
|
|
FIS,2016-02-18,59.16999816894531
|
|
|
|
|
FIS,2016-02-19,59.709999084472656
|
|
|
|
|
FIS,2016-02-22,59.9900016784668
|
|
|
|
|
FIS,2016-02-23,58.97999954223633
|
|
|
|
|
FIS,2016-02-24,59.18000030517578
|
|
|
|
|
FIS,2016-02-25,60.040000915527344
|
|
|
|
|
FIS,2016-02-26,59.4900016784668
|
|
|
|
|
FIS,2016-02-29,58.25
|
|
|
|
|
FIS,2016-03-01,60.0
|
|
|
|
|
FIS,2016-03-02,59.91999816894531
|
|
|
|
|
FIS,2016-03-03,60.33000183105469
|
|
|
|
|
FIS,2016-03-04,60.810001373291016
|
|
|
|
|
FIS,2016-03-07,60.06999969482422
|
|
|
|
|
FIS,2016-03-08,59.18000030517578
|
|
|
|
|
FIS,2016-03-09,60.02000045776367
|
|
|
|
|
FIS,2016-03-10,61.560001373291016
|
|
|
|
|
FIS,2016-03-11,62.810001373291016
|
|
|
|
|
FIS,2016-03-14,62.79999923706055
|
|
|
|
|
FIS,2016-03-15,62.43000030517578
|
|
|
|
|
FIS,2016-03-16,62.7599983215332
|
|
|
|
|
FIS,2016-03-17,63.060001373291016
|
|
|
|
|
FIS,2016-03-18,62.540000915527344
|
|
|
|
|
FIS,2016-03-21,62.75
|
|
|
|
|
FIS,2016-03-22,62.45000076293945
|
|
|
|
|
FIS,2016-03-23,62.88999938964844
|
|
|
|
|
FIS,2016-03-24,62.619998931884766
|
|
|
|
|
FIS,2016-03-28,62.41999816894531
|
|
|
|
|
FIS,2016-03-29,62.91999816894531
|
|
|
|
|
FIS,2016-03-30,63.18000030517578
|
|
|
|
|
FIS,2016-03-31,63.310001373291016
|
|
|
|
|
FIS,2016-04-01,65.01000213623047
|
|
|
|
|
FIS,2016-04-04,64.33999633789062
|
|
|
|
|
FIS,2016-04-05,63.439998626708984
|
|
|
|
|
FIS,2016-04-06,64.5
|
|
|
|
|
FIS,2016-04-07,63.88999938964844
|
|
|
|
|
FIS,2016-04-08,63.97999954223633
|
|
|
|
|
FIS,2016-04-11,64.11000061035156
|
|
|
|
|
FIS,2016-04-12,64.02999877929688
|
|
|
|
|
FIS,2016-04-13,64.27999877929688
|
|
|
|
|
FIS,2016-04-14,64.19000244140625
|
|
|
|
|
FIS,2016-04-15,64.05999755859375
|
|
|
|
|
FIS,2016-04-18,65.01000213623047
|
|
|
|
|
FIS,2016-04-19,65.48999786376953
|
|
|
|
|
FIS,2016-04-20,66.44999694824219
|
|
|
|
|
FIS,2016-04-21,65.23999786376953
|
|
|
|
|
FIS,2016-04-22,65.23999786376953
|
|
|
|
|
FIS,2016-04-25,65.69999694824219
|
|
|
|
|
FIS,2016-04-26,66.0
|
|
|
|
|
FIS,2016-04-27,66.4000015258789
|
|
|
|
|
FIS,2016-04-28,65.66999816894531
|
|
|
|
|
FIS,2016-04-29,65.80000305175781
|
|
|
|
|
FIS,2016-05-02,67.18000030517578
|
|
|
|
|
FIS,2016-05-03,71.29000091552734
|
|
|
|
|
FIS,2016-05-04,71.05000305175781
|
|
|
|
|
FIS,2016-05-05,70.38999938964844
|
|
|
|
|
FIS,2016-05-06,71.25
|
|
|
|
|
FIS,2016-05-09,71.72000122070312
|
|
|
|
|
FIS,2016-05-10,73.8499984741211
|
|
|
|
|
FIS,2016-05-11,73.43000030517578
|
|
|
|
|
FIS,2016-05-12,71.7699966430664
|
|
|
|
|
FIS,2016-05-13,72.30999755859375
|
|
|
|
|
FIS,2016-05-16,72.79000091552734
|
|
|
|
|
FIS,2016-05-17,72.12999725341797
|
|
|
|
|
FIS,2016-05-18,72.38999938964844
|
|
|
|
|
FIS,2016-05-19,72.61000061035156
|
|
|
|
|
FIS,2016-05-20,72.9800033569336
|
|
|
|
|
FIS,2016-05-23,72.54000091552734
|
|
|
|
|
FIS,2016-05-24,73.91000366210938
|
|
|
|
|
FIS,2016-05-25,73.68000030517578
|
|
|
|
|
FIS,2016-05-26,74.02999877929688
|
|
|
|
|
FIS,2016-05-27,74.41000366210938
|
|
|
|
|
FIS,2016-05-31,74.2699966430664
|
|
|
|
|
FIS,2016-06-01,74.72000122070312
|
|
|
|
|
FIS,2016-06-02,75.37999725341797
|
|
|
|
|
FIS,2016-06-03,74.98999786376953
|
|
|
|
|
FIS,2016-06-06,75.27999877929688
|
|
|
|
|
FIS,2016-06-07,75.44999694824219
|
|
|
|
|
FIS,2016-06-08,75.37999725341797
|
|
|
|
|
FIS,2016-06-09,75.13999938964844
|
|
|
|
|
FIS,2016-06-10,74.33999633789062
|
|
|
|
|
FIS,2016-06-13,73.44000244140625
|
|
|
|
|
FIS,2016-06-14,73.75
|
|
|
|
|
FIS,2016-06-15,73.62000274658203
|
|
|
|
|
FIS,2016-06-16,73.76000213623047
|
|
|
|
|
FIS,2016-06-17,72.79000091552734
|
|
|
|
|
FIS,2016-06-20,72.88999938964844
|
|
|
|
|
FIS,2016-06-21,73.29000091552734
|
|
|
|
|
FIS,2016-06-22,73.12999725341797
|
|
|
|
|
FIS,2016-06-23,73.91000366210938
|
|
|
|
|
FIS,2016-06-24,70.66999816894531
|
|
|
|
|
FIS,2016-06-27,68.36000061035156
|
|
|
|
|
FIS,2016-06-28,71.04000091552734
|
|
|
|
|
FIS,2016-06-29,72.44999694824219
|
|
|
|
|
FIS,2016-06-30,73.68000030517578
|
|
|
|
|
FIS,2016-07-01,74.5
|
|
|
|
|
FIS,2016-07-05,74.61000061035156
|
|
|
|
|
FIS,2016-07-06,74.25
|
|
|
|
|
FIS,2016-07-07,74.76000213623047
|
|
|
|
|
FIS,2016-07-08,76.02999877929688
|
|
|
|
|
FIS,2016-07-11,76.01000213623047
|
|
|
|
|
FIS,2016-07-12,76.94999694824219
|
|
|
|
|
FIS,2016-07-13,77.13999938964844
|
|
|
|
|
FIS,2016-07-14,76.88999938964844
|
|
|
|
|
FIS,2016-07-15,76.54000091552734
|
|
|
|
|
FIS,2016-07-18,76.87999725341797
|
|
|
|
|
FIS,2016-07-19,77.16000366210938
|
|
|
|
|
FIS,2016-07-20,78.0
|
|
|
|
|
FIS,2016-07-21,77.83000183105469
|
|
|
|
|
FIS,2016-07-22,77.9800033569336
|
|
|
|
|
FIS,2016-07-25,77.9000015258789
|
|
|
|
|
FIS,2016-07-26,80.83999633789062
|
|
|
|
|
FIS,2016-07-27,80.79000091552734
|
|
|
|
|
FIS,2016-07-28,80.36000061035156
|
|
|
|
|
FIS,2016-07-29,79.52999877929688
|
|
|
|
|
FIS,2016-08-01,79.19999694824219
|
|
|
|
|
FIS,2016-08-02,78.47000122070312
|
|
|
|
|
FIS,2016-08-03,78.1500015258789
|
|
|
|
|
FIS,2016-08-04,78.22000122070312
|
|
|
|
|
FIS,2016-08-05,79.2300033569336
|
|
|
|
|
FIS,2016-08-08,79.41000366210938
|
|
|
|
|
FIS,2016-08-09,79.7300033569336
|
|
|
|
|
FIS,2016-08-10,79.8499984741211
|
|
|
|
|
FIS,2016-08-11,80.5
|
|
|
|
|
FIS,2016-08-12,80.04000091552734
|
|
|
|
|
FIS,2016-08-15,80.08999633789062
|
|
|
|
|
FIS,2016-08-16,78.88999938964844
|
|
|
|
|
FIS,2016-08-17,79.1500015258789
|
|
|
|
|
FIS,2016-08-18,79.23999786376953
|
|
|
|
|
FIS,2016-08-19,79.27999877929688
|
|
|
|
|
FIS,2016-08-22,79.51000213623047
|
|
|
|
|
FIS,2016-08-23,80.06999969482422
|
|
|
|
|
FIS,2016-08-24,79.55999755859375
|
|
|
|
|
FIS,2016-08-25,79.61000061035156
|
|
|
|
|
FIS,2016-08-26,79.5199966430664
|
|
|
|
|
FIS,2016-08-29,79.37999725341797
|
|
|
|
|
FIS,2016-08-30,79.5199966430664
|
|
|
|
|
FIS,2016-08-31,79.33000183105469
|
|
|
|
|
FIS,2016-09-01,79.63999938964844
|
|
|
|
|
FIS,2016-09-02,80.44000244140625
|
|
|
|
|
FIS,2016-09-06,80.41000366210938
|
|
|
|
|
FIS,2016-09-07,80.05000305175781
|
|
|
|
|
FIS,2016-09-08,79.26000213623047
|
|
|
|
|
FIS,2016-09-09,77.4000015258789
|
|
|
|
|
FIS,2016-09-12,78.05000305175781
|
|
|
|
|
FIS,2016-09-13,76.69000244140625
|
|
|
|
|
FIS,2016-09-14,76.05999755859375
|
|
|
|
|
FIS,2016-09-15,76.6500015258789
|
|
|
|
|
FIS,2016-09-16,75.08999633789062
|
|
|
|
|
FIS,2016-09-19,75.9000015258789
|
|
|
|
|
FIS,2016-09-20,76.56999969482422
|
|
|
|
|
FIS,2016-09-21,77.12000274658203
|
|
|
|
|
FIS,2016-09-22,77.5199966430664
|
|
|
|
|
FIS,2016-09-23,77.08000183105469
|
|
|
|
|
FIS,2016-09-26,76.87000274658203
|
|
|
|
|
FIS,2016-09-27,77.73999786376953
|
|
|
|
|
FIS,2016-09-28,77.2300033569336
|
|
|
|
|
FIS,2016-09-29,76.83999633789062
|
|
|
|
|
FIS,2016-09-30,77.02999877929688
|
|
|
|
|
FIS,2016-10-03,76.91000366210938
|
|
|
|
|
FIS,2016-10-04,76.45999908447266
|
|
|
|
|
FIS,2016-10-05,76.87000274658203
|
|
|
|
|
FIS,2016-10-06,78.27999877929688
|
|
|
|
|
FIS,2016-10-07,77.62999725341797
|
|
|
|
|
FIS,2016-10-10,77.41000366210938
|
|
|
|
|
FIS,2016-10-11,76.48999786376953
|
|
|
|
|
FIS,2016-10-12,77.19000244140625
|
|
|
|
|
FIS,2016-10-13,76.33000183105469
|
|
|
|
|
FIS,2016-10-14,76.5
|
|
|
|
|
FIS,2016-10-17,75.80999755859375
|
|
|
|
|
FIS,2016-10-18,75.94999694824219
|
|
|
|
|
FIS,2016-10-19,76.31999969482422
|
|
|
|
|
FIS,2016-10-20,75.29000091552734
|
|
|
|
|
FIS,2016-10-21,75.01000213623047
|
|
|
|
|
FIS,2016-10-24,75.9000015258789
|
|
|
|
|
FIS,2016-10-25,75.55999755859375
|
|
|
|
|
FIS,2016-10-26,75.1500015258789
|
|
|
|
|
FIS,2016-10-27,74.08999633789062
|
|
|
|
|
FIS,2016-10-28,74.37000274658203
|
|
|
|
|
FIS,2016-10-31,73.91999816894531
|
|
|
|
|
FIS,2016-11-01,76.8499984741211
|
|
|
|
|
FIS,2016-11-02,75.05000305175781
|
|
|
|
|
FIS,2016-11-03,74.97000122070312
|
|
|
|
|
FIS,2016-11-04,75.41999816894531
|
|
|
|
|
FIS,2016-11-07,76.5
|
|
|
|
|
FIS,2016-11-08,76.5999984741211
|
|
|
|
|
FIS,2016-11-09,76.9000015258789
|
|
|
|
|
FIS,2016-11-10,77.05000305175781
|
|
|
|
|
FIS,2016-11-11,76.31999969482422
|
|
|
|
|
FIS,2016-11-14,75.19000244140625
|
|
|
|
|
FIS,2016-11-15,74.73999786376953
|
|
|
|
|
FIS,2016-11-16,75.0999984741211
|
|
|
|
|
FIS,2016-11-17,75.87000274658203
|
|
|
|
|
FIS,2016-11-18,77.12000274658203
|
|
|
|
|
FIS,2016-11-21,77.52999877929688
|
|
|
|
|
FIS,2016-11-22,77.63999938964844
|
|
|
|
|
FIS,2016-11-23,79.0
|
|
|
|
|
FIS,2016-11-25,78.76000213623047
|
|
|
|
|
FIS,2016-11-28,78.66999816894531
|
|
|
|
|
FIS,2016-11-29,78.9000015258789
|
|
|
|
|
FIS,2016-11-30,77.19000244140625
|
|
|
|
|
FIS,2016-12-01,75.7300033569336
|
|
|
|
|
FIS,2016-12-02,75.0
|
|
|
|
|
FIS,2016-12-05,75.27999877929688
|
|
|
|
|
FIS,2016-12-06,75.51000213623047
|
|
|
|
|
FIS,2016-12-07,75.62000274658203
|
|
|
|
|
FIS,2016-12-08,75.12000274658203
|
|
|
|
|
FIS,2016-12-09,75.55999755859375
|
|
|
|
|
FIS,2016-12-12,75.77999877929688
|
|
|
|
|
FIS,2016-12-13,75.33999633789062
|
|
|
|
|
FIS,2016-12-14,75.91999816894531
|
|
|
|
|
FIS,2016-12-15,77.3499984741211
|
|
|
|
|
FIS,2016-12-16,76.63999938964844
|
|
|
|
|
FIS,2016-12-19,76.08000183105469
|
|
|
|
|
FIS,2016-12-20,76.45999908447266
|
|
|
|
|
FIS,2016-12-21,76.69000244140625
|
|
|
|
|
FIS,2016-12-22,75.80000305175781
|
|
|
|
|
FIS,2016-12-23,76.0199966430664
|
|
|
|
|
FIS,2016-12-27,76.66999816894531
|
|
|
|
|
FIS,2016-12-28,76.58000183105469
|
|
|
|
|
FIS,2016-12-29,77.0
|
|
|
|
|
FIS,2016-12-30,75.63999938964844
|
|
|
|
|
FIS,2017-01-03,76.9800033569336
|
|
|
|
|
FIS,2017-01-04,78.23999786376953
|
|
|
|
|
FIS,2017-01-05,78.05000305175781
|
|
|
|
|
FIS,2017-01-06,78.88999938964844
|
|
|
|
|
FIS,2017-01-09,78.04000091552734
|
|
|
|
|
FIS,2017-01-10,77.6500015258789
|
|
|
|
|
FIS,2017-01-11,77.38999938964844
|
|
|
|
|
FIS,2017-01-12,77.05000305175781
|
|
|
|
|
FIS,2017-01-13,77.37000274658203
|
|
|
|
|
FIS,2017-01-17,78.69999694824219
|
|
|
|
|
FIS,2017-01-18,79.45999908447266
|
|
|
|
|
FIS,2017-01-19,79.1500015258789
|
|
|
|
|
FIS,2017-01-20,79.79000091552734
|
|
|
|
|
FIS,2017-01-23,80.06999969482422
|
|
|
|
|
FIS,2017-01-24,80.02999877929688
|
|
|
|
|
FIS,2017-01-25,79.87999725341797
|
|
|
|
|
FIS,2017-01-26,79.55999755859375
|
|
|
|
|
FIS,2017-01-27,79.80999755859375
|
|
|
|
|
FIS,2017-01-30,79.5999984741211
|
|
|
|
|
FIS,2017-01-31,79.41999816894531
|
|
|
|
|
FIS,2017-02-01,79.0199966430664
|
|
|
|
|
FIS,2017-02-02,79.05999755859375
|
|
|
|
|
FIS,2017-02-03,79.4000015258789
|
|
|
|
|
FIS,2017-02-06,79.3499984741211
|
|
|
|
|
FIS,2017-02-07,77.30000305175781
|
|
|
|
|
FIS,2017-02-08,79.83999633789062
|
|
|
|
|
FIS,2017-02-09,80.75
|
|
|
|
|
FIS,2017-02-10,80.45999908447266
|
|
|
|
|
FIS,2017-02-13,80.91000366210938
|
|
|
|
|
FIS,2017-02-14,80.5
|
|
|
|
|
FIS,2017-02-15,81.41000366210938
|
|
|
|
|
FIS,2017-02-16,81.72000122070312
|
|
|
|
|
FIS,2017-02-17,82.05000305175781
|
|
|
|
|
FIS,2017-02-21,82.16999816894531
|
|
|
|
|
FIS,2017-02-22,82.81999969482422
|
|
|
|
|
FIS,2017-02-23,83.08999633789062
|
|
|
|
|
FIS,2017-02-24,83.83999633789062
|
|
|
|
|
FIS,2017-02-27,82.62999725341797
|
|
|
|
|
FIS,2017-02-28,82.2699966430664
|
|
|
|
|
FIS,2017-03-01,83.0199966430664
|
|
|
|
|
FIS,2017-03-02,82.2699966430664
|
|
|
|
|
FIS,2017-03-03,82.94999694824219
|
|
|
|
|
FIS,2017-03-06,82.69999694824219
|
|
|
|
|
FIS,2017-03-07,82.63999938964844
|
|
|
|
|
FIS,2017-03-08,82.22000122070312
|
|
|
|
|
FIS,2017-03-09,81.9800033569336
|
|
|
|
|
FIS,2017-03-10,82.2300033569336
|
|
|
|
|
FIS,2017-03-13,82.72000122070312
|
|
|
|
|
FIS,2017-03-14,82.45999908447266
|
|
|
|
|
FIS,2017-03-15,82.5199966430664
|
|
|
|
|
FIS,2017-03-16,81.94999694824219
|
|
|
|
|
FIS,2017-03-17,81.83000183105469
|
|
|
|
|
FIS,2017-03-20,81.0199966430664
|
|
|
|
|
FIS,2017-03-21,80.05000305175781
|
|
|
|
|
FIS,2017-03-22,79.9000015258789
|
|
|
|
|
FIS,2017-03-23,79.81999969482422
|
|
|
|
|
FIS,2017-03-24,80.12000274658203
|
|
|
|
|
FIS,2017-03-27,80.41000366210938
|
|
|
|
|
FIS,2017-03-28,80.29000091552734
|
|
|
|
|
FIS,2017-03-29,80.02999877929688
|
|
|
|
|
FIS,2017-03-30,80.05000305175781
|
|
|
|
|
FIS,2017-03-31,79.62000274658203
|
|
|
|
|
FIS,2017-04-03,79.44000244140625
|
|
|
|
|
FIS,2017-04-04,79.12999725341797
|
|
|
|
|
FIS,2017-04-05,79.5
|
|
|
|
|
FIS,2017-04-06,79.5999984741211
|
|
|
|
|
FIS,2017-04-07,79.87000274658203
|
|
|
|
|
FIS,2017-04-10,80.54000091552734
|
|
|
|
|
FIS,2017-04-11,80.08000183105469
|
|
|
|
|
FIS,2017-04-12,80.5199966430664
|
|
|
|
|
FIS,2017-04-13,80.16000366210938
|
|
|
|
|
FIS,2017-04-17,80.62999725341797
|
|
|
|
|
FIS,2017-04-18,80.75
|
|
|
|
|
FIS,2017-04-19,80.6500015258789
|
|
|
|
|
FIS,2017-04-20,81.56999969482422
|
|
|
|
|
FIS,2017-04-21,82.52999877929688
|
|
|
|
|
FIS,2017-04-24,83.31999969482422
|
|
|
|
|
FIS,2017-04-25,83.86000061035156
|
|
|
|
|
FIS,2017-04-26,83.87999725341797
|
|
|
|
|
FIS,2017-04-27,84.08999633789062
|
|
|
|
|
FIS,2017-04-28,84.19000244140625
|
|
|
|
|
FIS,2017-05-01,84.41999816894531
|
|
|
|
|
FIS,2017-05-02,83.26000213623047
|
|
|
|
|
FIS,2017-05-03,82.9800033569336
|
|
|
|
|
FIS,2017-05-04,83.5199966430664
|
|
|
|
|
FIS,2017-05-05,83.05000305175781
|
|
|
|
|
FIS,2017-05-08,83.33999633789062
|
|
|
|
|
FIS,2017-05-09,83.1500015258789
|
|
|
|
|
FIS,2017-05-10,83.58000183105469
|
|
|
|
|
FIS,2017-05-11,83.5999984741211
|
|
|
|
|
FIS,2017-05-12,83.11000061035156
|
|
|
|
|
FIS,2017-05-15,83.41000366210938
|
|
|
|
|
FIS,2017-05-16,83.77999877929688
|
|
|
|
|
FIS,2017-05-17,82.8499984741211
|
|
|
|
|
FIS,2017-05-18,82.80999755859375
|
|
|
|
|
FIS,2017-05-19,83.19999694824219
|
|
|
|
|
FIS,2017-05-22,84.02999877929688
|
|
|
|
|
FIS,2017-05-23,83.66000366210938
|
|
|
|
|
FIS,2017-05-24,83.94999694824219
|
|
|
|
|
FIS,2017-05-25,85.36000061035156
|
|
|
|
|
FIS,2017-05-26,85.27999877929688
|
|
|
|
|
FIS,2017-05-30,85.29000091552734
|
|
|
|
|
FIS,2017-05-31,85.87000274658203
|
|
|
|
|
FIS,2017-06-01,86.7699966430664
|
|
|
|
|
FIS,2017-06-02,86.66999816894531
|
|
|
|
|
FIS,2017-06-05,86.55000305175781
|
|
|
|
|
FIS,2017-06-06,86.25
|
|
|
|
|
FIS,2017-06-07,86.55000305175781
|
|
|
|
|
FIS,2017-06-08,85.29000091552734
|
|
|
|
|
FIS,2017-06-09,84.61000061035156
|
|
|
|
|
FIS,2017-06-12,84.93000030517578
|
|
|
|
|
FIS,2017-06-13,85.73999786376953
|
|
|
|
|
FIS,2017-06-14,85.7300033569336
|
|
|
|
|
FIS,2017-06-15,86.02999877929688
|
|
|
|
|
FIS,2017-06-16,85.19000244140625
|
|
|
|
|
FIS,2017-06-19,85.06999969482422
|
|
|
|
|
FIS,2017-06-20,85.1500015258789
|
|
|
|
|
FIS,2017-06-21,84.98999786376953
|
|
|
|
|
FIS,2017-06-22,84.86000061035156
|
|
|
|
|
FIS,2017-06-23,84.83999633789062
|
|
|
|
|
FIS,2017-06-26,84.9000015258789
|
|
|
|
|
FIS,2017-06-27,85.22000122070312
|
|
|
|
|
FIS,2017-06-28,85.9800033569336
|
|
|
|
|
FIS,2017-06-29,84.80999755859375
|
|
|
|
|
FIS,2017-06-30,85.4000015258789
|
|
|
|
|
FIS,2017-07-03,85.44999694824219
|
|
|
|
|
FIS,2017-07-05,86.11000061035156
|
|
|
|
|
FIS,2017-07-06,85.55000305175781
|
|
|
|
|
FIS,2017-07-07,86.77999877929688
|
|
|
|
|
FIS,2017-07-10,87.30000305175781
|
|
|
|
|
FIS,2017-07-11,87.81999969482422
|
|
|
|
|
FIS,2017-07-12,88.5999984741211
|
|
|
|
|
FIS,2017-07-13,89.25
|
|
|
|
|
FIS,2017-07-14,89.58000183105469
|
|
|
|
|
FIS,2017-07-17,89.62999725341797
|
|
|
|
|
FIS,2017-07-18,89.8499984741211
|
|
|
|
|
FIS,2017-07-19,89.87000274658203
|
|
|
|
|
FIS,2017-07-20,89.80999755859375
|
|
|
|
|
FIS,2017-07-21,90.0
|
|
|
|
|
FIS,2017-07-24,90.12000274658203
|
|
|
|
|
FIS,2017-07-25,89.69999694824219
|
|
|
|
|
FIS,2017-07-26,90.69000244140625
|
|
|
|
|
FIS,2017-07-27,91.05000305175781
|
|
|
|
|
FIS,2017-07-28,90.83000183105469
|
|
|
|
|
FIS,2017-07-31,91.22000122070312
|
|
|
|
|
FIS,2017-08-01,91.87000274658203
|
|
|
|
|
FIS,2017-08-02,91.23999786376953
|
|
|
|
|
FIS,2017-08-03,90.41000366210938
|
|
|
|
|
FIS,2017-08-04,90.37000274658203
|
|
|
|
|
FIS,2017-08-07,90.55000305175781
|
|
|
|
|
FIS,2017-08-08,89.98999786376953
|
|
|
|
|
FIS,2017-08-09,89.38999938964844
|
|
|
|
|
FIS,2017-08-10,89.26000213623047
|
|
|
|
|
FIS,2017-08-11,89.22000122070312
|
|
|
|
|
FIS,2017-08-14,90.44999694824219
|
|
|
|
|
FIS,2017-08-15,90.66000366210938
|
|
|
|
|
FIS,2017-08-16,91.44999694824219
|
|
|
|
|
FIS,2017-08-17,89.56999969482422
|
|
|
|
|
FIS,2017-08-18,89.83000183105469
|
|
|
|
|
FIS,2017-08-21,90.86000061035156
|
|
|
|
|
FIS,2017-08-22,91.58000183105469
|
|
|
|
|
FIS,2017-08-23,91.33999633789062
|
|
|
|
|
FIS,2017-08-24,91.25
|
|
|
|
|
FIS,2017-08-25,91.33999633789062
|
|
|
|
|
FIS,2017-08-28,91.79000091552734
|
|
|
|
|
FIS,2017-08-29,91.94000244140625
|
|
|
|
|
FIS,2017-08-30,92.38999938964844
|
|
|
|
|
FIS,2017-08-31,92.91999816894531
|
|
|
|
|
FIS,2017-09-01,92.33999633789062
|
|
|
|
|
FIS,2017-09-05,92.20999908447266
|
|
|
|
|
FIS,2017-09-06,92.47000122070312
|
|
|
|
|
FIS,2017-09-07,92.52999877929688
|
|
|
|
|
FIS,2017-09-08,92.30000305175781
|
|
|
|
|
FIS,2017-09-11,93.38999938964844
|
|
|
|
|
FIS,2017-09-12,93.33000183105469
|
|
|
|
|
FIS,2017-09-13,92.41999816894531
|
|
|
|
|
FIS,2017-09-14,92.11000061035156
|
|
|
|
|
FIS,2017-09-15,92.01000213623047
|
|
|
|
|
FIS,2017-09-18,93.54000091552734
|
|
|
|
|
FIS,2017-09-19,92.7699966430664
|
|
|
|
|
FIS,2017-09-20,92.80000305175781
|
|
|
|
|
FIS,2017-09-21,92.72000122070312
|
|
|
|
|
FIS,2017-09-22,93.05000305175781
|
|
|
|
|
FIS,2017-09-25,92.83000183105469
|
|
|
|
|
FIS,2017-09-26,92.6500015258789
|
|
|
|
|
FIS,2017-09-27,93.0
|
|
|
|
|
FIS,2017-09-28,93.33999633789062
|
|
|
|
|
FIS,2017-09-29,93.38999938964844
|
|
|
|
|
FIS,2017-10-02,93.33000183105469
|
|
|
|
|
FIS,2017-10-03,93.4000015258789
|
|
|
|
|
FIS,2017-10-04,93.70999908447266
|
|
|
|
|
FIS,2017-10-05,93.81999969482422
|
|
|
|
|
FIS,2017-10-06,93.91000366210938
|
|
|
|
|
FIS,2017-10-09,94.3499984741211
|
|
|
|
|
FIS,2017-10-10,94.61000061035156
|
|
|
|
|
FIS,2017-10-11,94.63999938964844
|
|
|
|
|
FIS,2017-10-12,94.61000061035156
|
|
|
|
|
FIS,2017-10-13,94.95999908447266
|
|
|
|
|
FIS,2017-10-16,95.20999908447266
|
|
|
|
|
FIS,2017-10-17,94.37999725341797
|
|
|
|
|
FIS,2017-10-18,94.80999755859375
|
|
|
|
|
FIS,2017-10-19,95.1500015258789
|
|
|
|
|
FIS,2017-10-20,95.27999877929688
|
|
|
|
|
FIS,2017-10-23,95.70999908447266
|
|
|
|
|
FIS,2017-10-24,95.2699966430664
|
|
|
|
|
FIS,2017-10-25,95.52999877929688
|
|
|
|
|
FIS,2017-10-26,95.94000244140625
|
|
|
|
|
FIS,2017-10-27,96.62000274658203
|
|
|
|
|
FIS,2017-10-30,96.06999969482422
|
|
|
|
|
FIS,2017-10-31,92.76000213623047
|
|
|
|
|
FIS,2017-11-01,93.11000061035156
|
|
|
|
|
FIS,2017-11-02,93.36000061035156
|
|
|
|
|
FIS,2017-11-03,93.18000030517578
|
|
|
|
|
FIS,2017-11-06,93.12999725341797
|
|
|
|
|
FIS,2017-11-07,90.47000122070312
|
|
|
|
|
FIS,2017-11-08,91.6500015258789
|
|
|
|
|
FIS,2017-11-09,92.5199966430664
|
|
|
|
|
FIS,2017-11-10,92.76000213623047
|
|
|
|
|
FIS,2017-11-13,92.8499984741211
|
|
|
|
|
FIS,2017-11-14,93.43000030517578
|
|
|
|
|
FIS,2017-11-15,93.54000091552734
|
|
|
|
|
FIS,2017-11-16,93.19999694824219
|
|
|
|
|
FIS,2017-11-17,92.05999755859375
|
|
|
|
|
FIS,2017-11-20,91.97000122070312
|
|
|
|
|
FIS,2017-11-21,91.73999786376953
|
|
|
|
|
FIS,2017-11-22,91.58999633789062
|
|
|
|
|
FIS,2017-11-24,92.11000061035156
|
|
|
|
|
FIS,2017-11-27,91.97000122070312
|
|
|
|
|
FIS,2017-11-28,92.72000122070312
|
|
|
|
|
FIS,2017-11-29,92.72000122070312
|
|
|
|
|
FIS,2017-11-30,94.33000183105469
|
|
|
|
|
FIS,2017-12-01,93.75
|
|
|
|
|
FIS,2017-12-04,93.62999725341797
|
|
|
|
|
FIS,2017-12-05,95.16999816894531
|
|
|
|
|
FIS,2017-12-06,95.30000305175781
|
|
|
|
|
FIS,2017-12-07,95.87000274658203
|
|
|
|
|
FIS,2017-12-08,95.8499984741211
|
|
|
|
|
FIS,2017-12-11,95.70999908447266
|
|
|
|
|
FIS,2017-12-12,94.23999786376953
|
|
|
|
|
FIS,2017-12-13,94.26000213623047
|
|
|
|
|
FIS,2017-12-14,93.5999984741211
|
|
|
|
|
FIS,2017-12-15,94.83000183105469
|
|
|
|
|
FIS,2017-12-18,95.25
|
|
|
|
|
FIS,2017-12-19,95.0
|
|
|
|
|
FIS,2017-12-20,95.08000183105469
|
|
|
|
|
FIS,2017-12-21,94.86000061035156
|
|
|
|
|
FIS,2017-12-22,94.31999969482422
|
|
|
|
|
FIS,2017-12-26,94.12999725341797
|
|
|
|
|
FIS,2017-12-27,94.0
|
|
|
|
|
FIS,2017-12-28,94.27999877929688
|
|
|
|
|
FIS,2017-12-29,94.08999633789062
|
|
|
|
|
FIS,2018-01-02,93.69999694824219
|
|
|
|
|
FIS,2018-01-03,94.25
|
|
|
|
|
FIS,2018-01-04,94.94999694824219
|
|
|
|
|
FIS,2018-01-05,95.48999786376953
|
|
|
|
|
FIS,2018-01-08,95.7300033569336
|
|
|
|
|
FIS,2018-01-09,96.04000091552734
|
|
|
|
|
FIS,2018-01-10,97.27999877929688
|
|
|
|
|
FIS,2018-01-11,97.77999877929688
|
|
|
|
|
FIS,2018-01-12,97.61000061035156
|
|
|
|
|
FIS,2018-01-16,97.16999816894531
|
|
|
|
|
FIS,2018-01-17,97.5999984741211
|
|
|
|
|
FIS,2018-01-18,97.54000091552734
|
|
|
|
|
FIS,2018-01-19,98.47000122070312
|
|
|
|
|
FIS,2018-01-22,99.19000244140625
|
|
|
|
|
FIS,2018-01-23,99.12999725341797
|
|
|
|
|
FIS,2018-01-24,100.55999755859375
|
|
|
|
|
FIS,2018-01-25,101.5
|
|
|
|
|
FIS,2018-01-26,102.87999725341797
|
|
|
|
|
FIS,2018-01-29,102.69000244140625
|
|
|
|
|
FIS,2018-01-30,102.66000366210938
|
|
|
|
|
FIS,2018-01-31,102.36000061035156
|
|
|
|
|
FIS,2018-02-01,102.11000061035156
|
|
|
|
|
FIS,2018-02-02,100.80999755859375
|
|
|
|
|
FIS,2018-02-05,97.19999694824219
|
|
|
|
|
FIS,2018-02-06,95.72000122070312
|
|
|
|
|
FIS,2018-02-07,96.7699966430664
|
|
|
|
|
FIS,2018-02-08,92.73999786376953
|
|
|
|
|
FIS,2018-02-09,95.02999877929688
|
|
|
|
|
FIS,2018-02-12,95.1500015258789
|
|
|
|
|
FIS,2018-02-13,96.16999816894531
|
|
|
|
|
FIS,2018-02-14,96.0
|
|
|
|
|
FIS,2018-02-15,96.55999755859375
|
|
|
|
|
FIS,2018-02-16,97.81999969482422
|
|
|
|
|
FIS,2018-02-20,97.31999969482422
|
|
|
|
|
FIS,2018-02-21,97.1500015258789
|
|
|
|
|
FIS,2018-02-22,98.02999877929688
|
|
|
|
|
FIS,2018-02-23,99.81999969482422
|
|
|
|
|
FIS,2018-02-26,99.91999816894531
|
|
|
|
|
FIS,2018-02-27,98.44000244140625
|
|
|
|
|
FIS,2018-02-28,97.18000030517578
|
|
|
|
|
FIS,2018-03-01,95.95999908447266
|
|
|
|
|
FIS,2018-03-02,96.9000015258789
|
|
|
|
|
FIS,2018-03-05,99.58999633789062
|
|
|
|
|
FIS,2018-03-06,98.70999908447266
|
|
|
|
|
FIS,2018-03-07,98.56999969482422
|
|
|
|
|
FIS,2018-03-08,99.27999877929688
|
|
|
|
|
FIS,2018-03-09,100.7699966430664
|
|
|
|
|
FIS,2018-03-12,101.2300033569336
|
|
|
|
|
FIS,2018-03-13,100.41000366210938
|
|
|
|
|
FIS,2018-03-14,100.31999969482422
|
|
|
|
|
FIS,2018-03-15,100.0999984741211
|
|
|
|
|
FIS,2018-03-16,100.63999938964844
|
|
|
|
|
FIS,2018-03-19,100.05000305175781
|
|
|
|
|
FIS,2018-03-20,100.91999816894531
|
|
|
|
|
FIS,2018-03-21,100.58000183105469
|
|
|
|
|
FIS,2018-03-22,97.5199966430664
|
|
|
|
|
FIS,2018-03-23,94.86000061035156
|
|
|
|
|
FIS,2018-03-26,96.16000366210938
|
|
|
|
|
FIS,2018-03-27,94.68000030517578
|
|
|
|
|
FIS,2018-03-28,95.31999969482422
|
|
|
|
|
FIS,2018-03-29,96.30000305175781
|
|
|
|
|
FIS,2018-04-02,94.70999908447266
|
|
|
|
|
FIS,2018-04-03,95.0
|
|
|
|
|
FIS,2018-04-04,96.0
|
|
|
|
|
FIS,2018-04-05,97.45999908447266
|
|
|
|
|
FIS,2018-04-06,95.52999877929688
|
|
|
|
|
FIS,2018-04-09,96.0
|
|
|
|
|
FIS,2018-04-10,96.83000183105469
|
|
|
|
|
FIS,2018-04-11,96.33999633789062
|
|
|
|
|
FIS,2018-04-12,96.68000030517578
|
|
|
|
|
FIS,2018-04-13,96.2300033569336
|
|
|
|
|
FIS,2018-04-16,97.29000091552734
|
|
|
|
|
FIS,2018-04-17,97.61000061035156
|
|
|
|
|
FIS,2018-04-18,97.52999877929688
|
|
|
|
|
FIS,2018-04-19,97.05999755859375
|
|
|
|
|
FIS,2018-04-20,96.01000213623047
|
|
|
|
|
FIS,2018-04-23,95.69999694824219
|
|
|
|
|
FIS,2018-04-24,94.7699966430664
|
|
|
|
|
FIS,2018-04-25,94.11000061035156
|
|
|
|
|
FIS,2018-04-26,95.0
|
|
|
|
|
FIS,2018-04-27,94.69999694824219
|
|
|
|
|
FIS,2018-04-30,94.97000122070312
|
|
|
|
|
FIS,2018-05-01,99.66000366210938
|
|
|
|
|
FIS,2018-05-02,98.48999786376953
|
|
|
|
|
FIS,2018-05-03,99.41000366210938
|
|
|
|
|
FIS,2018-05-04,100.66000366210938
|
|
|
|
|
FIS,2018-05-07,102.20999908447266
|
|
|
|
|
FIS,2018-05-08,103.19000244140625
|
|
|
|
|
FIS,2018-05-09,103.91000366210938
|
|
|
|
|
FIS,2018-05-10,104.91000366210938
|
|
|
|
|
FIS,2018-05-11,104.88999938964844
|
|
|
|
|
FIS,2018-05-14,104.69999694824219
|
|
|
|
|
FIS,2018-05-15,104.69999694824219
|
|
|
|
|
FIS,2018-05-16,104.83999633789062
|
|
|
|
|
FIS,2018-05-17,103.81999969482422
|
|
|
|
|
FIS,2018-05-18,104.12000274658203
|
|
|
|
|
FIS,2018-05-21,104.44999694824219
|
|
|
|
|
FIS,2018-05-22,103.5
|
|
|
|
|
FIS,2018-05-23,103.87000274658203
|
|
|
|
|
FIS,2018-05-24,103.80000305175781
|
|
|
|
|
FIS,2018-05-25,103.45999908447266
|
|
|
|
|
FIS,2018-05-29,102.37999725341797
|
|
|
|
|
FIS,2018-05-30,103.26000213623047
|
|
|
|
|
FIS,2018-05-31,102.22000122070312
|
|
|
|
|
FIS,2018-06-01,103.22000122070312
|
|
|
|
|
FIS,2018-06-04,103.7699966430664
|
|
|
|
|
FIS,2018-06-05,104.76000213623047
|
|
|
|
|
FIS,2018-06-06,106.93000030517578
|
|
|
|
|
FIS,2018-06-07,105.47000122070312
|
|
|
|
|
FIS,2018-06-08,106.13999938964844
|
|
|
|
|
FIS,2018-06-11,105.86000061035156
|
|
|
|
|
FIS,2018-06-12,107.16999816894531
|
|
|
|
|
FIS,2018-06-13,107.0999984741211
|
|
|
|
|
FIS,2018-06-14,107.72000122070312
|
|
|
|
|
FIS,2018-06-15,107.44000244140625
|
|
|
|
|
FIS,2018-06-18,107.2699966430664
|
|
|
|
|
FIS,2018-06-19,107.38999938964844
|
|
|
|
|
FIS,2018-06-20,107.0
|
|
|
|
|
FIS,2018-06-21,107.38999938964844
|
|
|
|
|
FIS,2018-06-22,107.62999725341797
|
|
|
|
|
FIS,2018-06-25,106.58000183105469
|
|
|
|
|
FIS,2018-06-26,106.0999984741211
|
|
|
|
|
FIS,2018-06-27,104.86000061035156
|
|
|
|
|
FIS,2018-06-28,105.70999908447266
|
|
|
|
|
FIS,2018-06-29,106.02999877929688
|
|
|
|
|
FIS,2018-07-02,106.69999694824219
|
|
|
|
|
FIS,2018-07-03,106.5999984741211
|
|
|
|
|
FIS,2018-07-05,107.54000091552734
|
|
|
|
|
FIS,2018-07-06,108.37000274658203
|
|
|
|
|
FIS,2018-07-09,108.22000122070312
|
|
|
|
|
FIS,2018-07-10,107.63999938964844
|
|
|
|
|
FIS,2018-07-11,107.7300033569336
|
|
|
|
|
FIS,2018-07-12,108.55000305175781
|
|
|
|
|
FIS,2018-07-13,108.12999725341797
|
|
|
|
|
FIS,2018-07-16,107.69999694824219
|
|
|
|
|
FIS,2018-07-17,108.33999633789062
|
|
|
|
|
FIS,2018-07-18,108.97000122070312
|
|
|
|
|
FIS,2018-07-19,108.72000122070312
|
|
|
|
|
FIS,2018-07-20,108.9000015258789
|
|
|
|
|
FIS,2018-07-23,109.33999633789062
|
|
|
|
|
FIS,2018-07-24,108.66999816894531
|
|
|
|
|
FIS,2018-07-25,109.48999786376953
|
|
|
|
|
FIS,2018-07-26,109.12999725341797
|
|
|
|
|
FIS,2018-07-27,107.44000244140625
|
|
|
|
|
FIS,2018-07-30,105.05999755859375
|
|
|
|
|
FIS,2018-07-31,103.12999725341797
|
|
|
|
|
FIS,2018-08-01,102.94999694824219
|
|
|
|
|
FIS,2018-08-02,103.2699966430664
|
|
|
|
|
FIS,2018-08-03,104.22000122070312
|
|
|
|
|
FIS,2018-08-06,104.77999877929688
|
|
|
|
|
FIS,2018-08-07,105.16000366210938
|
|
|
|
|
FIS,2018-08-08,105.87000274658203
|
|
|
|
|
FIS,2018-08-09,106.94999694824219
|
|
|
|
|
FIS,2018-08-10,106.87999725341797
|
|
|
|
|
FIS,2018-08-13,106.13999938964844
|
|
|
|
|
FIS,2018-08-14,106.69000244140625
|
|
|
|
|
FIS,2018-08-15,106.0199966430664
|
|
|
|
|
FIS,2018-08-16,106.33999633789062
|
|
|
|
|
FIS,2018-08-17,107.0999984741211
|
|
|
|
|
FIS,2018-08-20,107.4800033569336
|
|
|
|
|
FIS,2018-08-21,107.58000183105469
|
|
|
|
|
FIS,2018-08-22,108.25
|
|
|
|
|
FIS,2018-08-23,108.37999725341797
|
|
|
|
|
FIS,2018-08-24,108.87000274658203
|
|
|
|
|
FIS,2018-08-27,107.9000015258789
|
|
|
|
|
FIS,2018-08-28,107.58999633789062
|
|
|
|
|
FIS,2018-08-29,108.05999755859375
|
|
|
|
|
FIS,2018-08-30,107.69999694824219
|
|
|
|
|
FIS,2018-08-31,108.16999816894531
|
|
|
|
|
FIS,2018-09-04,107.87000274658203
|
|
|
|
|
FIS,2018-09-05,106.54000091552734
|
|
|
|
|
FIS,2018-09-06,107.5999984741211
|
|
|
|
|
FIS,2018-09-07,107.44999694824219
|
|
|
|
|
FIS,2018-09-10,108.72000122070312
|
|
|
|
|
FIS,2018-09-11,109.16000366210938
|
|
|
|
|
FIS,2018-09-12,109.5
|
|
|
|
|
FIS,2018-09-13,110.05000305175781
|
|
|
|
|
FIS,2018-09-14,110.12000274658203
|
|
|
|
|
FIS,2018-09-17,109.43000030517578
|
|
|
|
|
FIS,2018-09-18,109.76000213623047
|
|
|
|
|
FIS,2018-09-19,108.7699966430664
|
|
|
|
|
FIS,2018-09-20,109.79000091552734
|
|
|
|
|
FIS,2018-09-21,110.58000183105469
|
|
|
|
|
FIS,2018-09-24,109.93000030517578
|
|
|
|
|
FIS,2018-09-25,109.80999755859375
|
|
|
|
|
FIS,2018-09-26,109.5199966430664
|
|
|
|
|
FIS,2018-09-27,108.7699966430664
|
|
|
|
|
FIS,2018-09-28,109.06999969482422
|
|
|
|
|
FIS,2018-10-01,107.18000030517578
|
|
|
|
|
FIS,2018-10-02,107.5199966430664
|
|
|
|
|
FIS,2018-10-03,108.01000213623047
|
|
|
|
|
FIS,2018-10-04,107.62999725341797
|
|
|
|
|
FIS,2018-10-05,108.18000030517578
|
|
|
|
|
FIS,2018-10-08,107.29000091552734
|
|
|
|
|
FIS,2018-10-09,107.80999755859375
|
|
|
|
|
FIS,2018-10-10,102.83000183105469
|
|
|
|
|
FIS,2018-10-11,101.16999816894531
|
|
|
|
|
FIS,2018-10-12,102.37999725341797
|
|
|
|
|
FIS,2018-10-15,101.22000122070312
|
|
|
|
|
FIS,2018-10-16,104.81999969482422
|
|
|
|
|
FIS,2018-10-17,104.87000274658203
|
|
|
|
|
FIS,2018-10-18,104.06999969482422
|
|
|
|
|
FIS,2018-10-19,103.75
|
|
|
|
|
FIS,2018-10-22,103.94000244140625
|
|
|
|
|
FIS,2018-10-23,103.16000366210938
|
|
|
|
|
FIS,2018-10-24,100.69999694824219
|
|
|
|
|
FIS,2018-10-25,102.91999816894531
|
|
|
|
|
FIS,2018-10-26,101.37000274658203
|
|
|
|
|
FIS,2018-10-29,99.12999725341797
|
|
|
|
|
FIS,2018-10-30,103.62000274658203
|
|
|
|
|
FIS,2018-10-31,104.0999984741211
|
|
|
|
|
FIS,2018-11-01,103.94999694824219
|
|
|
|
|
FIS,2018-11-02,103.6500015258789
|
|
|
|
|
FIS,2018-11-05,103.97000122070312
|
|
|
|
|
FIS,2018-11-06,104.66999816894531
|
|
|
|
|
FIS,2018-11-07,107.33999633789062
|
|
|
|
|
FIS,2018-11-08,107.68000030517578
|
|
|
|
|
FIS,2018-11-09,107.47000122070312
|
|
|
|
|
FIS,2018-11-12,105.69000244140625
|
|
|
|
|
FIS,2018-11-13,104.80000305175781
|
|
|
|
|
FIS,2018-11-14,104.51000213623047
|
|
|
|
|
FIS,2018-11-15,106.81999969482422
|
|
|
|
|
FIS,2018-11-16,107.86000061035156
|
|
|
|
|
FIS,2018-11-19,104.33999633789062
|
|
|
|
|
FIS,2018-11-20,102.44999694824219
|
|
|
|
|
FIS,2018-11-21,103.3499984741211
|
|
|
|
|
FIS,2018-11-23,103.26000213623047
|
|
|
|
|
FIS,2018-11-26,104.38999938964844
|
|
|
|
|
FIS,2018-11-27,104.12000274658203
|
|
|
|
|
FIS,2018-11-28,107.94999694824219
|
|
|
|
|
FIS,2018-11-29,105.8499984741211
|
|
|
|
|
FIS,2018-11-30,107.94999694824219
|
|
|
|
|
FIS,2018-12-03,109.12000274658203
|
|
|
|
|
FIS,2018-12-04,106.12000274658203
|
|
|
|
|
FIS,2018-12-06,105.79000091552734
|
|
|
|
|
FIS,2018-12-07,104.62000274658203
|
|
|
|
|
FIS,2018-12-10,105.68000030517578
|
|
|
|
|
FIS,2018-12-11,105.83000183105469
|
|
|
|
|
FIS,2018-12-12,106.73999786376953
|
|
|
|
|
FIS,2018-12-13,105.8499984741211
|
|
|
|
|
FIS,2018-12-14,104.58999633789062
|
|
|
|
|
FIS,2018-12-17,102.05999755859375
|
|
|
|
|
FIS,2018-12-18,101.56999969482422
|
|
|
|
|
FIS,2018-12-19,101.04000091552734
|
|
|
|
|
FIS,2018-12-20,99.13999938964844
|
|
|
|
|
FIS,2018-12-21,97.8499984741211
|
|
|
|
|
FIS,2018-12-24,95.83000183105469
|
|
|
|
|
FIS,2018-12-26,99.43000030517578
|
|
|
|
|
FIS,2018-12-27,100.81999969482422
|
|
|
|
|
FIS,2018-12-28,100.80999755859375
|
|
|
|
|
FIS,2018-12-31,102.55000305175781
|
|
|
|
|
FIS,2019-01-02,101.43000030517578
|
|
|
|
|
FIS,2019-01-03,98.30999755859375
|
|
|
|
|
FIS,2019-01-04,101.77999877929688
|
|
|
|
|
FIS,2019-01-07,102.41999816894531
|
|
|
|
|
FIS,2019-01-08,103.19000244140625
|
|
|
|
|
FIS,2019-01-09,102.69999694824219
|
|
|
|
|
FIS,2019-01-10,103.83000183105469
|
|
|
|
|
FIS,2019-01-11,103.52999877929688
|
|
|
|
|
FIS,2019-01-14,103.66000366210938
|
|
|
|
|
FIS,2019-01-15,104.70999908447266
|
|
|
|
|
FIS,2019-01-16,103.66999816894531
|
|
|
|
|
FIS,2019-01-17,104.20999908447266
|
|
|
|
|
FIS,2019-01-18,105.83999633789062
|
|
|
|
|
FIS,2019-01-22,105.33999633789062
|
|
|
|
|
FIS,2019-01-23,105.88999938964844
|
|
|
|
|
FIS,2019-01-24,105.16000366210938
|
|
|
|
|
FIS,2019-01-25,105.43000030517578
|
|
|
|
|
FIS,2019-01-28,104.29000091552734
|
|
|
|
|
FIS,2019-01-29,103.58999633789062
|
|
|
|
|
FIS,2019-01-30,105.5199966430664
|
|
|
|
|
FIS,2019-01-31,104.52999877929688
|
|
|
|
|
FIS,2019-02-01,107.19999694824219
|
|
|
|
|
FIS,2019-02-04,108.97000122070312
|
|
|
|
|
FIS,2019-02-05,109.9000015258789
|
|
|
|
|
FIS,2019-02-06,109.69999694824219
|
|
|
|
|
FIS,2019-02-07,108.66999816894531
|
|
|
|
|
FIS,2019-02-08,109.0
|
|
|
|
|
FIS,2019-02-11,109.0999984741211
|
|
|
|
|
FIS,2019-02-12,106.55000305175781
|
|
|
|
|
FIS,2019-02-13,106.79000091552734
|
|
|
|
|
FIS,2019-02-14,106.30000305175781
|
|
|
|
|
FIS,2019-02-15,108.93000030517578
|
|
|
|
|
FIS,2019-02-19,108.70999908447266
|
|
|
|
|
FIS,2019-02-20,107.05999755859375
|
|
|
|
|
FIS,2019-02-21,107.12000274658203
|
|
|
|
|
FIS,2019-02-22,107.08999633789062
|
|
|
|
|
FIS,2019-02-25,106.79000091552734
|
|
|
|
|
FIS,2019-02-26,106.80999755859375
|
|
|
|
|
FIS,2019-02-27,107.20999908447266
|
|
|
|
|
FIS,2019-02-28,108.1500015258789
|
|
|
|
|
FIS,2019-03-01,108.38999938964844
|
|
|
|
|
FIS,2019-03-04,107.31999969482422
|
|
|
|
|
FIS,2019-03-05,106.88999938964844
|
|
|
|
|
FIS,2019-03-06,106.5999984741211
|
|
|
|
|
FIS,2019-03-07,105.6500015258789
|
|
|
|
|
FIS,2019-03-08,105.70999908447266
|
|
|
|
|
FIS,2019-03-11,107.04000091552734
|
|
|
|
|
FIS,2019-03-12,107.37000274658203
|
|
|
|
|
FIS,2019-03-13,107.5999984741211
|
|
|
|
|
FIS,2019-03-14,107.77999877929688
|
|
|
|
|
FIS,2019-03-15,108.87999725341797
|
|
|
|
|
FIS,2019-03-18,108.12000274658203
|
|
|
|
|
FIS,2019-03-19,106.5999984741211
|
|
|
|
|
FIS,2019-03-20,106.75
|
|
|
|
|
FIS,2019-03-21,110.16000366210938
|
|
|
|
|
FIS,2019-03-22,110.41000366210938
|
|
|
|
|
FIS,2019-03-25,108.41999816894531
|
|
|
|
|
FIS,2019-03-26,109.91000366210938
|
|
|
|
|
FIS,2019-03-27,109.97000122070312
|
|
|
|
|
FIS,2019-03-28,111.18000030517578
|
|
|
|
|
FIS,2019-03-29,113.0999984741211
|
|
|
|
|
FIS,2019-04-01,113.77999877929688
|
|
|
|
|
FIS,2019-04-02,114.12000274658203
|
|
|
|
|
FIS,2019-04-03,114.93000030517578
|
|
|
|
|
FIS,2019-04-04,114.02999877929688
|
|
|
|
|
FIS,2019-04-05,113.38999938964844
|
|
|
|
|
FIS,2019-04-08,113.6500015258789
|
|
|
|
|
FIS,2019-04-09,113.76000213623047
|
|
|
|
|
FIS,2019-04-10,112.37999725341797
|
|
|
|
|
FIS,2019-04-11,112.9000015258789
|
|
|
|
|
FIS,2019-04-12,113.16000366210938
|
|
|
|
|
FIS,2019-04-15,113.13999938964844
|
|
|
|
|
FIS,2019-04-16,111.58000183105469
|
|
|
|
|
FIS,2019-04-17,111.0999984741211
|
|
|
|
|
FIS,2019-04-18,110.88999938964844
|
|
|
|
|
FIS,2019-04-22,112.20999908447266
|
|
|
|
|
FIS,2019-04-23,112.80000305175781
|
|
|
|
|
FIS,2019-04-24,112.04000091552734
|
|
|
|
|
FIS,2019-04-25,111.55000305175781
|
|
|
|
|
FIS,2019-04-26,110.9000015258789
|
|
|
|
|
FIS,2019-04-29,111.54000091552734
|
|
|
|
|
FIS,2019-04-30,115.93000030517578
|
|
|
|
|
FIS,2019-05-01,115.22000122070312
|
|
|
|
|
FIS,2019-05-02,117.80000305175781
|
|
|
|
|
FIS,2019-05-03,117.76000213623047
|
|
|
|
|
FIS,2019-05-06,117.31999969482422
|
|
|
|
|
FIS,2019-05-07,115.88999938964844
|
|
|
|
|
FIS,2019-05-08,116.13999938964844
|
|
|
|
|
FIS,2019-05-09,115.87000274658203
|
|
|
|
|
FIS,2019-05-10,116.72000122070312
|
|
|
|
|
FIS,2019-05-13,115.44999694824219
|
|
|
|
|
FIS,2019-05-14,116.91999816894531
|
|
|
|
|
FIS,2019-05-15,117.25
|
|
|
|
|
FIS,2019-05-16,119.0999984741211
|
|
|
|
|
FIS,2019-05-17,118.7300033569336
|
|
|
|
|
FIS,2019-05-20,118.31999969482422
|
|
|
|
|
FIS,2019-05-21,120.41000366210938
|
|
|
|
|
FIS,2019-05-22,121.0
|
|
|
|
|
FIS,2019-05-23,120.41000366210938
|
|
|
|
|
FIS,2019-05-24,118.73999786376953
|
|
|
|
|
FIS,2019-05-28,119.3499984741211
|
|
|
|
|
FIS,2019-05-29,119.06999969482422
|
|
|
|
|
FIS,2019-05-30,119.55000305175781
|
|
|
|
|
FIS,2019-05-31,120.30000305175781
|
|
|
|
|
FIS,2019-06-03,116.56999969482422
|
|
|
|
|
FIS,2019-06-04,120.23999786376953
|
|
|
|
|
FIS,2019-06-05,121.79000091552734
|
|
|
|
|
FIS,2019-06-06,121.56999969482422
|
|
|
|
|
FIS,2019-06-07,122.54000091552734
|
|
|
|
|
FIS,2019-06-10,122.29000091552734
|
|
|
|
|
FIS,2019-06-11,121.69000244140625
|
|
|
|
|
FIS,2019-06-12,120.94999694824219
|
|
|
|
|
FIS,2019-06-13,120.83999633789062
|
|
|
|
|
FIS,2019-06-14,121.4000015258789
|
|
|
|
|
FIS,2019-06-17,121.52999877929688
|
|
|
|
|
FIS,2019-06-18,122.62000274658203
|
|
|
|
|
FIS,2019-06-19,123.29000091552734
|
|
|
|
|
FIS,2019-06-20,123.87999725341797
|
|
|
|
|
FIS,2019-06-21,122.69999694824219
|
|
|
|
|
FIS,2019-06-24,121.22000122070312
|
|
|
|
|
FIS,2019-06-25,121.26000213623047
|
|
|
|
|
FIS,2019-06-26,121.2699966430664
|
|
|
|
|
FIS,2019-06-27,121.33999633789062
|
|
|
|
|
FIS,2019-06-28,122.68000030517578
|
|
|
|
|
FIS,2019-07-01,124.56999969482422
|
|
|
|
|
FIS,2019-07-02,124.91000366210938
|
|
|
|
|
FIS,2019-07-03,126.62000274658203
|
|
|
|
|
FIS,2019-07-05,126.80000305175781
|
|
|
|
|
FIS,2019-07-08,126.83000183105469
|
|
|
|
|
FIS,2019-07-09,127.0
|
|
|
|
|
FIS,2019-07-10,126.91999816894531
|
|
|
|
|
FIS,2019-07-11,127.81999969482422
|
|
|
|
|
FIS,2019-07-12,129.36000061035156
|
|
|
|
|
FIS,2019-07-15,130.36000061035156
|
|
|
|
|
FIS,2019-07-16,129.7100067138672
|
|
|
|
|
FIS,2019-07-17,130.60000610351562
|
|
|
|
|
FIS,2019-07-18,131.3300018310547
|
|
|
|
|
FIS,2019-07-19,129.74000549316406
|
|
|
|
|
FIS,2019-07-22,131.08999633789062
|
|
|
|
|
FIS,2019-07-23,131.05999755859375
|
|
|
|
|
FIS,2019-07-24,130.1199951171875
|
|
|
|
|
FIS,2019-07-25,132.47999572753906
|
|
|
|
|
FIS,2019-07-26,135.61000061035156
|
|
|
|
|
FIS,2019-07-29,136.7100067138672
|
|
|
|
|
FIS,2019-07-30,133.69000244140625
|
|
|
|
|
FIS,2019-07-31,133.25
|
|
|
|
|
FIS,2019-08-01,131.2100067138672
|
|
|
|
|
FIS,2019-08-02,130.16000366210938
|
|
|
|
|
FIS,2019-08-05,125.94999694824219
|
|
|
|
|
FIS,2019-08-06,130.9199981689453
|
|
|
|
|
FIS,2019-08-07,134.47999572753906
|
|
|
|
|
FIS,2019-08-08,136.38999938964844
|
|
|
|
|
FIS,2019-08-09,136.5
|
|
|
|
|
FIS,2019-08-12,132.47000122070312
|
|
|
|
|
FIS,2019-08-13,134.85000610351562
|
|
|
|
|
FIS,2019-08-14,130.67999267578125
|
|
|
|
|
FIS,2019-08-15,134.94000244140625
|
|
|
|
|
FIS,2019-08-16,138.30999755859375
|
|
|
|
|
FIS,2019-08-19,138.88999938964844
|
|
|
|
|
FIS,2019-08-20,139.6199951171875
|
|
|
|
|
FIS,2019-08-21,138.1999969482422
|
|
|
|
|
FIS,2019-08-22,137.97000122070312
|
|
|
|
|
FIS,2019-08-23,134.47000122070312
|
|
|
|
|
FIS,2019-08-26,135.64999389648438
|
|
|
|
|
FIS,2019-08-27,136.72999572753906
|
|
|
|
|
FIS,2019-08-28,137.00999450683594
|
|
|
|
|
FIS,2019-08-29,137.3300018310547
|
|
|
|
|
FIS,2019-08-30,136.22000122070312
|
|
|
|
|
FIS,2019-09-03,136.57000732421875
|
|
|
|
|
FIS,2019-09-04,137.72000122070312
|
|
|
|
|
FIS,2019-09-05,139.0500030517578
|
|
|
|
|
FIS,2019-09-06,137.6699981689453
|
|
|
|
|
FIS,2019-09-09,133.83999633789062
|
|
|
|
|
FIS,2019-09-10,131.36000061035156
|
|
|
|
|
FIS,2019-09-11,131.2899932861328
|
|
|
|
|
FIS,2019-09-12,133.44000244140625
|
|
|
|
|
FIS,2019-09-13,130.8800048828125
|
|
|
|
|
FIS,2019-09-16,133.05999755859375
|
|
|
|
|
FIS,2019-09-17,134.41000366210938
|
|
|
|
|
FIS,2019-09-18,132.88999938964844
|
|
|
|
|
FIS,2019-09-19,133.89999389648438
|
|
|
|
|
FIS,2019-09-20,131.80999755859375
|
|
|
|
|
FIS,2019-09-23,131.52000427246094
|
|
|
|
|
FIS,2019-09-24,132.89999389648438
|
|
|
|
|
FIS,2019-09-25,133.52999877929688
|
|
|
|
|
FIS,2019-09-26,133.4199981689453
|
|
|
|
|
FIS,2019-09-27,130.67999267578125
|
|
|
|
|
FIS,2019-09-30,132.75999450683594
|
|
|
|
|
FIS,2019-10-01,131.25999450683594
|
|
|
|
|
FIS,2019-10-02,129.3800048828125
|
|
|
|
|
FIS,2019-10-03,129.8800048828125
|
|
|
|
|
FIS,2019-10-04,131.41000366210938
|
|
|
|
|
FIS,2019-10-07,130.57000732421875
|
|
|
|
|
FIS,2019-10-08,129.52999877929688
|
|
|
|
|
FIS,2019-10-09,131.6300048828125
|
|
|
|
|
FIS,2019-10-10,131.5399932861328
|
|
|
|
|
FIS,2019-10-11,132.02999877929688
|
|
|
|
|
FIS,2019-10-14,132.74000549316406
|
|
|
|
|
FIS,2019-10-15,132.80999755859375
|
|
|
|
|
FIS,2019-10-16,131.75999450683594
|
|
|
|
|
FIS,2019-10-17,130.52999877929688
|
|
|
|
|
FIS,2019-10-18,128.3300018310547
|
|
|
|
|
FIS,2019-10-21,128.8300018310547
|
|
|
|
|
FIS,2019-10-22,125.44000244140625
|
|
|
|
|
FIS,2019-10-23,126.97000122070312
|
|
|
|
|
FIS,2019-10-24,129.2100067138672
|
|
|
|
|
FIS,2019-10-25,129.32000732421875
|
|
|
|
|
FIS,2019-10-28,130.22000122070312
|
|
|
|
|
FIS,2019-10-29,130.74000549316406
|
|
|
|
|
FIS,2019-10-30,131.9600067138672
|
|
|
|
|
FIS,2019-10-31,131.75999450683594
|
|
|
|
|
FIS,2019-11-01,134.14999389648438
|
|
|
|
|
FIS,2019-11-04,131.0
|
|
|
|
|
FIS,2019-11-05,132.19000244140625
|
|
|
|
|
FIS,2019-11-06,130.88999938964844
|
|
|
|
|
FIS,2019-11-07,132.35000610351562
|
|
|
|
|
FIS,2019-11-08,130.69000244140625
|
|
|
|
|
FIS,2019-11-11,132.36000061035156
|
|
|
|
|
FIS,2019-11-12,132.6199951171875
|
|
|
|
|
FIS,2019-11-13,133.82000732421875
|
|
|
|
|
FIS,2019-11-14,135.5
|
|
|
|
|
FIS,2019-11-15,135.82000732421875
|
|
|
|
|
FIS,2019-11-18,137.0399932861328
|
|
|
|
|
FIS,2019-11-19,137.66000366210938
|
|
|
|
|
FIS,2019-11-20,137.47000122070312
|
|
|
|
|
FIS,2019-11-21,136.47000122070312
|
|
|
|
|
FIS,2019-11-22,135.4600067138672
|
|
|
|
|
FIS,2019-11-25,136.8800048828125
|
|
|
|
|
FIS,2019-11-26,137.5399932861328
|
|
|
|
|
FIS,2019-11-27,138.42999267578125
|
|
|
|
|
FIS,2019-11-29,138.14999389648438
|
|
|
|
|
FIS,2019-12-02,135.74000549316406
|
|
|
|
|
FIS,2019-12-03,136.22000122070312
|
|
|
|
|
FIS,2019-12-04,135.74000549316406
|
|
|
|
|
FIS,2019-12-05,136.92999267578125
|
|
|
|
|
FIS,2019-12-06,138.5800018310547
|
|
|
|
|
FIS,2019-12-09,136.9600067138672
|
|
|
|
|
FIS,2019-12-10,135.52999877929688
|
|
|
|
|
FIS,2019-12-11,135.5
|
|
|
|
|
FIS,2019-12-12,136.72999572753906
|
|
|
|
|
FIS,2019-12-13,138.19000244140625
|
|
|
|
|
FIS,2019-12-16,137.00999450683594
|
|
|
|
|
FIS,2019-12-17,137.86000061035156
|
|
|
|
|
FIS,2019-12-18,137.7100067138672
|
|
|
|
|
FIS,2019-12-19,138.0800018310547
|
|
|
|
|
FIS,2019-12-20,138.8000030517578
|
|
|
|
|
FIS,2019-12-23,138.2100067138672
|
|
|
|
|
FIS,2019-12-24,137.8800048828125
|
|
|
|
|
FIS,2019-12-26,138.6999969482422
|
|
|
|
|
FIS,2019-12-27,139.75
|
|
|
|
|
FIS,2019-12-30,138.60000610351562
|
|
|
|
|
FIS,2019-12-31,139.08999633789062
|
|
|
|
|
FIS,2020-01-02,139.89999389648438
|
|
|
|
|
FIS,2020-01-03,139.02000427246094
|
|
|
|
|
FIS,2020-01-06,140.35000610351562
|
|
|
|
|
FIS,2020-01-07,138.19000244140625
|
|
|
|
|
FIS,2020-01-08,140.22000122070312
|
|
|
|
|
FIS,2020-01-09,142.9199981689453
|
|
|
|
|
FIS,2020-01-10,141.94000244140625
|
|
|
|
|
FIS,2020-01-13,142.72999572753906
|
|
|
|
|
FIS,2020-01-14,142.4499969482422
|
|
|
|
|
FIS,2020-01-15,144.47999572753906
|
|
|
|
|
FIS,2020-01-16,146.24000549316406
|
|
|
|
|
FIS,2020-01-17,147.08999633789062
|
|
|
|
|
FIS,2020-01-21,147.6199951171875
|
|
|
|
|
FIS,2020-01-22,148.58999633789062
|
|
|
|
|
FIS,2020-01-23,149.00999450683594
|
|
|
|
|
FIS,2020-01-24,147.9199981689453
|
|
|
|
|
FIS,2020-01-27,146.38999938964844
|
|
|
|
|
FIS,2020-01-28,147.9600067138672
|
|
|
|
|
FIS,2020-01-29,148.08999633789062
|
|
|
|
|
FIS,2020-01-30,147.5
|
|
|
|
|
FIS,2020-01-31,143.66000366210938
|
|
|
|
|
FIS,2020-02-03,145.75
|
|
|
|
|
FIS,2020-02-04,147.4199981689453
|
|
|
|
|
FIS,2020-02-05,146.1199951171875
|
|
|
|
|
FIS,2020-02-06,147.33999633789062
|
|
|
|
|
FIS,2020-02-07,146.4600067138672
|
|
|
|
|
FIS,2020-02-10,149.97999572753906
|
|
|
|
|
FIS,2020-02-11,149.50999450683594
|
|
|
|
|
FIS,2020-02-12,147.9600067138672
|
|
|
|
|
FIS,2020-02-13,154.32000732421875
|
|
|
|
|
FIS,2020-02-14,157.44000244140625
|
|
|
|
|
FIS,2020-02-18,155.64999389648438
|
|
|
|
|
FIS,2020-02-19,157.2899932861328
|
|
|
|
|
FIS,2020-02-20,156.77999877929688
|
|
|
|
|
FIS,2020-02-21,154.92999267578125
|
|
|
|
|
FIS,2020-02-24,150.72000122070312
|
|
|
|
|
FIS,2020-02-25,144.66000366210938
|
|
|
|
|
FIS,2020-02-26,143.89999389648438
|
|
|
|
|
FIS,2020-02-27,138.8699951171875
|
|
|
|
|
FIS,2020-02-28,139.72000122070312
|
|
|
|
|
FIS,2020-03-02,148.61000061035156
|
|
|
|
|
FIS,2020-03-03,143.08999633789062
|
|
|
|
|
FIS,2020-03-04,149.92999267578125
|
|
|
|
|
FIS,2020-03-05,142.75
|
|
|
|
|
FIS,2020-03-06,139.91000366210938
|
|
|
|
|
FIS,2020-03-09,130.0399932861328
|
|
|
|
|
FIS,2020-03-10,140.89999389648438
|
|
|
|
|
FIS,2020-03-11,132.9600067138672
|
|
|
|
|
FIS,2020-03-12,118.45999908447266
|
|
|
|
|
FIS,2020-03-13,129.89999389648438
|
|
|
|
|
FIS,2020-03-16,108.3499984741211
|
|
|
|
|
FIS,2020-03-17,113.95999908447266
|
|
|
|
|
FIS,2020-03-18,102.94000244140625
|
|
|
|
|
FIS,2020-03-19,105.2300033569336
|
|
|
|
|
FIS,2020-03-20,102.81999969482422
|
|
|
|
|
FIS,2020-03-23,102.44999694824219
|
|
|
|
|
FIS,2020-03-24,119.16000366210938
|
|
|
|
|
FIS,2020-03-25,120.37000274658203
|
|
|
|
|
FIS,2020-03-26,123.63999938964844
|
|
|
|
|
FIS,2020-03-27,120.0999984741211
|
|
|
|
|
FIS,2020-03-30,125.29000091552734
|
|
|
|
|
FIS,2020-03-31,121.63999938964844
|
|
|
|
|
FIS,2020-04-01,114.55999755859375
|
|
|
|
|
FIS,2020-04-02,117.11000061035156
|
|
|
|
|
FIS,2020-04-03,115.22000122070312
|
|
|
|
|
FIS,2020-04-06,123.0199966430664
|
|
|
|
|
FIS,2020-04-07,120.13999938964844
|
|
|
|
|
FIS,2020-04-08,124.7699966430664
|
|
|
|
|
FIS,2020-04-09,125.12000274658203
|
|
|
|
|
FIS,2020-04-13,123.5999984741211
|
|
|
|
|
FIS,2020-04-14,123.79000091552734
|
|
|
|
|
FIS,2020-04-15,120.16000366210938
|
|
|
|
|
FIS,2020-04-16,122.98999786376953
|
|
|
|
|
FIS,2020-04-17,127.95999908447266
|
|
|
|
|
FIS,2020-04-20,122.62000274658203
|
|
|
|
|
FIS,2020-04-21,117.47000122070312
|
|
|
|
|
FIS,2020-04-22,122.55000305175781
|
|
|
|
|
FIS,2020-04-23,121.18000030517578
|
|
|
|
|
FIS,2020-04-24,125.7300033569336
|
|
|
|
|
FIS,2020-04-27,127.63999938964844
|
|
|
|
|
FIS,2020-04-28,129.1300048828125
|
|
|
|
|
FIS,2020-04-29,134.2899932861328
|
|
|
|
|
FIS,2020-04-30,131.88999938964844
|
|
|
|
|
FIS,2020-05-01,129.2899932861328
|
|
|
|
|
FIS,2020-05-04,128.5800018310547
|
|
|
|
|
FIS,2020-05-05,131.9499969482422
|
|
|
|
|
FIS,2020-05-06,131.91000366210938
|
|
|
|
|
FIS,2020-05-07,129.44000244140625
|
|
|
|
|
FIS,2020-05-08,128.22999572753906
|
|
|
|
|
FIS,2020-05-11,128.24000549316406
|
|
|
|
|
FIS,2020-05-12,127.91000366210938
|
|
|
|
|
FIS,2020-05-13,127.48999786376953
|
|
|
|
|
FIS,2020-05-14,129.77000427246094
|
|
|
|
|
FIS,2020-05-15,132.22000122070312
|
|
|
|
|
FIS,2020-05-18,136.33999633789062
|
|
|
|
|
FIS,2020-05-19,135.44000244140625
|
|
|
|
|
FIS,2020-05-20,138.11000061035156
|
|
|
|
|
FIS,2020-05-21,136.5
|
|
|
|
|
FIS,2020-05-22,136.16000366210938
|
|
|
|
|
FIS,2020-05-26,136.60000610351562
|
|
|
|
|
FIS,2020-05-27,138.02999877929688
|
|
|
|
|
FIS,2020-05-28,138.3699951171875
|
|
|
|
|
FIS,2020-05-29,138.8300018310547
|
|
|
|
|
FIS,2020-06-01,138.8699951171875
|
|
|
|
|
FIS,2020-06-02,138.9600067138672
|
|
|
|
|
FIS,2020-06-03,139.57000732421875
|
|
|
|
|
FIS,2020-06-04,136.27000427246094
|
|
|
|
|
FIS,2020-06-05,143.07000732421875
|
|
|
|
|
FIS,2020-06-08,142.57000732421875
|
|
|
|
|
FIS,2020-06-09,141.3699951171875
|
|
|
|
|
FIS,2020-06-10,141.22000122070312
|
|
|
|
|
FIS,2020-06-11,134.22999572753906
|
|
|
|
|
FIS,2020-06-12,137.0800018310547
|
|
|
|
|
FIS,2020-06-15,137.44000244140625
|
|
|
|
|
FIS,2020-06-16,140.5800018310547
|
|
|
|
|
FIS,2020-06-17,138.58999633789062
|
|
|
|
|
FIS,2020-06-18,139.9499969482422
|
|
|
|
|
FIS,2020-06-19,135.0
|
|
|
|
|
FIS,2020-06-22,138.9499969482422
|
|
|
|
|
FIS,2020-06-23,137.9600067138672
|
|
|
|
|
FIS,2020-06-24,132.3000030517578
|
|
|
|
|
FIS,2020-06-25,133.27999877929688
|
|
|
|
|
FIS,2020-06-26,130.50999450683594
|
|
|
|
|
FIS,2020-06-29,131.1699981689453
|
|
|
|
|
FIS,2020-06-30,134.08999633789062
|
|
|
|
|
FIS,2020-07-01,136.86000061035156
|
|
|
|
|
FIS,2020-07-02,136.77999877929688
|
|
|
|
|
FIS,2020-07-06,137.52999877929688
|
|
|
|
|
FIS,2020-07-07,136.5
|
|
|
|
|
FIS,2020-07-08,136.8000030517578
|
|
|
|
|
FIS,2020-07-09,135.7899932861328
|
|
|
|
|
FIS,2020-07-10,136.8800048828125
|
|
|
|
|
FIS,2020-07-13,135.47999572753906
|
|
|
|
|
FIS,2020-07-14,136.4199981689453
|
|
|
|
|
FIS,2020-07-15,140.42999267578125
|
|
|
|
|
FIS,2020-07-16,138.85000610351562
|
|
|
|
|
FIS,2020-07-17,140.47000122070312
|
|
|
|
|
FIS,2020-07-20,141.5500030517578
|
|
|
|
|
FIS,2020-07-21,143.39999389648438
|
|
|
|
|
FIS,2020-07-22,144.77000427246094
|
|
|
|
|
FIS,2020-07-23,144.99000549316406
|
|
|
|
|
FIS,2020-07-24,143.6999969482422
|
|
|
|
|
FIS,2020-07-27,143.44000244140625
|
|
|
|
|
FIS,2020-07-28,142.6300048828125
|
|
|
|
|
FIS,2020-07-29,144.72999572753906
|
|
|
|
|
FIS,2020-07-30,145.1999969482422
|
|
|
|
|
FIS,2020-07-31,146.30999755859375
|
|
|
|
|
FIS,2020-08-03,148.92999267578125
|
|
|
|
|
FIS,2020-08-04,147.1999969482422
|
|
|
|
|
FIS,2020-08-05,146.5
|
|
|
|
|
FIS,2020-08-06,147.0
|
|
|
|
|
FIS,2020-08-07,147.77999877929688
|
|
|
|
|
FIS,2020-08-10,146.16000366210938
|
|
|
|
|
FIS,2020-08-11,143.0500030517578
|
|
|
|
|
FIS,2020-08-12,143.82000732421875
|
|
|
|
|
FIS,2020-08-13,145.1999969482422
|
|
|
|
|
FIS,2020-08-14,143.8800048828125
|
|
|
|
|
FIS,2020-08-17,144.27000427246094
|
|
|
|
|
FIS,2020-08-18,143.80999755859375
|
|
|
|
|
FIS,2020-08-19,142.61000061035156
|
|
|
|
|
FIS,2020-08-20,141.24000549316406
|
|
|
|
|
FIS,2020-08-21,141.8000030517578
|
|
|
|
|
FIS,2020-08-24,141.6699981689453
|
|
|
|
|
FIS,2020-08-25,145.3699951171875
|
|
|
|
|
FIS,2020-08-26,147.88999938964844
|
|
|
|
|
FIS,2020-08-27,151.1999969482422
|
|
|
|
|
FIS,2020-08-28,152.47000122070312
|
|
|
|
|
FIS,2020-08-31,150.85000610351562
|
|
|
|
|
FIS,2020-09-01,152.35000610351562
|
|
|
|
|
FIS,2020-09-02,155.75999450683594
|
|
|
|
|
FIS,2020-09-03,150.89999389648438
|
|
|
|
|
FIS,2020-09-04,148.0
|
|
|
|
|
FIS,2020-09-08,145.6999969482422
|
|
|
|
|
FIS,2020-09-09,148.5
|
|
|
|
|
FIS,2020-09-10,145.86000061035156
|
|
|
|
|
FIS,2020-09-11,144.22999572753906
|
|
|
|
|
FIS,2020-09-14,146.22999572753906
|
|
|
|
|
FIS,2020-09-15,148.5
|
|
|
|
|
FIS,2020-09-16,148.6699981689453
|
|
|
|
|
FIS,2020-09-17,148.80999755859375
|
|
|
|
|
FIS,2020-09-18,146.64999389648438
|
|
|
|
|
FIS,2020-09-21,144.02000427246094
|
|
|
|
|
FIS,2020-09-22,146.19000244140625
|
|
|
|
|
FIS,2020-09-23,143.61000061035156
|
|
|
|
|
FIS,2020-09-24,144.2100067138672
|
|
|
|
|
FIS,2020-09-25,146.0
|
|
|
|
|
FIS,2020-09-28,147.92999267578125
|
|
|
|
|
FIS,2020-09-29,148.8000030517578
|
|
|
|
|
FIS,2020-09-30,147.2100067138672
|
|
|
|
|
FIS,2020-10-01,146.8699951171875
|
|
|
|
|
FIS,2020-10-02,145.14999389648438
|
|
|
|
|
FIS,2020-10-05,145.57000732421875
|
|
|
|
|
FIS,2020-10-06,144.3699951171875
|
|
|
|
|
FIS,2020-10-07,144.60000610351562
|
|
|
|
|
FIS,2020-10-08,146.60000610351562
|
|
|
|
|
FIS,2020-10-09,149.02999877929688
|
|
|
|
|
FIS,2020-10-12,149.19000244140625
|
|
|
|
|
FIS,2020-10-13,145.9600067138672
|
|
|
|
|
FIS,2020-10-14,144.07000732421875
|
|
|
|
|
FIS,2020-10-15,143.8800048828125
|
|
|
|
|
FIS,2020-10-16,143.8800048828125
|
|
|
|
|
FIS,2020-10-19,139.77999877929688
|
|
|
|
|
FIS,2020-10-20,140.6999969482422
|
|
|
|
|
FIS,2020-10-21,141.41000366210938
|
|
|
|
|
FIS,2020-10-22,142.72000122070312
|
|
|
|
|
FIS,2020-10-23,144.39999389648438
|
|
|
|
|
FIS,2020-10-26,139.4199981689453
|
|
|
|
|
FIS,2020-10-27,137.86000061035156
|
|
|
|
|
FIS,2020-10-28,132.50999450683594
|
|
|
|
|
FIS,2020-10-29,125.0199966430664
|
|
|
|
|
FIS,2020-10-30,124.58999633789062
|
|
|
|
|
FIS,2020-11-02,123.97000122070312
|
|
|
|
|
FIS,2020-11-03,128.49000549316406
|
|
|
|
|
FIS,2020-11-04,132.8000030517578
|
|
|
|
|
FIS,2020-11-05,132.58999633789062
|
|
|
|
|
FIS,2020-11-06,133.13999938964844
|
|
|
|
|
FIS,2020-11-09,141.69000244140625
|
|
|
|
|
FIS,2020-11-10,144.36000061035156
|
|
|
|
|
FIS,2020-11-11,143.5500030517578
|
|
|
|
|
FIS,2020-11-12,142.1699981689453
|
|
|
|
|
FIS,2020-11-13,144.72000122070312
|
|
|
|
|
FIS,2020-11-16,147.88999938964844
|
|
|
|
|
FIS,2020-11-17,146.97000122070312
|
|
|
|
|
FIS,2020-11-18,144.97000122070312
|
|
|
|
|
FIS,2020-11-19,147.6999969482422
|
|
|
|
|
FIS,2020-11-20,144.1699981689453
|
|
|
|
|
FIS,2020-11-23,145.32000732421875
|
|
|
|
|
FIS,2020-11-24,148.9199981689453
|
|
|
|
|
FIS,2020-11-25,147.97000122070312
|
|
|
|
|
FIS,2020-11-27,148.27999877929688
|
|
|
|
|
FIS,2020-11-30,148.41000366210938
|
|
|
|
|
FIS,2020-12-01,150.3800048828125
|
|
|
|
|
FIS,2020-12-02,148.58999633789062
|
|
|
|
|
FIS,2020-12-03,147.27999877929688
|
|
|
|
|
FIS,2020-12-04,149.86000061035156
|
|
|
|
|
FIS,2020-12-07,150.55999755859375
|
|
|
|
|
FIS,2020-12-08,151.17999267578125
|
|
|
|
|
FIS,2020-12-09,147.77000427246094
|
|
|
|
|
FIS,2020-12-10,147.47000122070312
|
|
|
|
|
FIS,2020-12-11,147.82000732421875
|
|
|
|
|
FIS,2020-12-14,144.22000122070312
|
|
|
|
|
FIS,2020-12-15,145.08999633789062
|
|
|
|
|
FIS,2020-12-16,143.60000610351562
|
|
|
|
|
FIS,2020-12-17,145.97000122070312
|
|
|
|
|
FIS,2020-12-18,145.22000122070312
|
|
|
|
|
FIS,2020-12-21,139.91000366210938
|
|
|
|
|
FIS,2020-12-22,134.80999755859375
|
|
|
|
|
FIS,2020-12-23,134.7100067138672
|
|
|
|
|
FIS,2020-12-24,140.7899932861328
|
|
|
|
|
FIS,2020-12-28,140.27999877929688
|
|
|
|
|
FIS,2020-12-29,141.2899932861328
|
|
|
|
|
FIS,2020-12-30,139.52999877929688
|
|
|
|
|
FIS,2020-12-31,141.4600067138672
|
|
|
|
|
FIS,2021-01-04,139.91000366210938
|
|
|
|
|
FIS,2021-01-05,136.67999267578125
|
|
|
|
|
FIS,2021-01-06,137.99000549316406
|
|
|
|
|
FIS,2021-01-07,135.77000427246094
|
|
|
|
|
FIS,2021-01-08,138.66000366210938
|
|
|
|
|
FIS,2021-01-11,136.05999755859375
|
|
|
|
|
FIS,2021-01-12,133.6300048828125
|
|
|
|
|
FIS,2021-01-13,130.94000244140625
|
|
|
|
|
FIS,2021-01-14,129.19000244140625
|
|
|
|
|
FIS,2021-01-15,129.72999572753906
|
|
|
|
|
FIS,2021-01-19,128.05999755859375
|
|
|
|
|
FIS,2021-01-20,131.08999633789062
|
|
|
|
|
FIS,2021-01-21,133.60000610351562
|
|
|
|
|
FIS,2021-01-22,129.0800018310547
|
|
|
|
|
FIS,2021-01-25,127.80999755859375
|
|
|
|
|
FIS,2021-01-26,128.16000366210938
|
|
|
|
|
FIS,2021-01-27,122.52999877929688
|
|
|
|
|
FIS,2021-01-28,125.31999969482422
|
|
|
|
|
FIS,2021-01-29,123.45999908447266
|
|
|
|
|
FIS,2021-02-01,129.22999572753906
|
|
|
|
|
FIS,2021-02-02,132.32000732421875
|
|
|
|
|
FIS,2021-02-03,131.57000732421875
|
|
|
|
|
FIS,2021-02-04,132.77999877929688
|
|
|
|
|
FIS,2021-02-05,132.22999572753906
|
|
|
|
|
FIS,2021-02-08,133.42999267578125
|
|
|
|
|
FIS,2021-02-09,132.8699951171875
|
|
|
|
|
FIS,2021-02-10,133.36000061035156
|
|
|
|
|
FIS,2021-02-11,135.14999389648438
|
|
|
|
|
FIS,2021-02-12,135.60000610351562
|
|
|
|
|
FIS,2021-02-16,133.11000061035156
|
|
|
|
|
FIS,2021-02-17,132.99000549316406
|
|
|
|
|
FIS,2021-02-18,134.25999450683594
|
|
|
|
|
FIS,2021-02-19,130.99000549316406
|
|
|
|
|
FIS,2021-02-22,135.52999877929688
|
|
|
|
|
FIS,2021-02-23,136.72000122070312
|
|
|
|
|
FIS,2021-02-24,139.44000244140625
|
|
|
|
|
FIS,2021-02-25,138.80999755859375
|
|
|
|
|
FIS,2021-02-26,138.0
|
|
|
|
|
FIS,2021-03-01,139.60000610351562
|
|
|
|
|
FIS,2021-03-02,138.92999267578125
|
|
|
|
|
FIS,2021-03-03,138.92999267578125
|
|
|
|
|
FIS,2021-03-04,136.92999267578125
|
|
|
|
|
FIS,2021-03-05,141.13999938964844
|
|
|
|
|
FIS,2021-03-08,144.52000427246094
|
|
|
|
|
FIS,2021-03-09,142.83999633789062
|
|
|
|
|
FIS,2021-03-10,145.52000427246094
|
|
|
|
|
FIS,2021-03-11,145.05999755859375
|
|
|
|
|
FIS,2021-03-12,146.2899932861328
|
|
|
|
|
FIS,2021-03-15,145.75
|
|
|
|
|
FIS,2021-03-16,145.83999633789062
|
|
|
|
|
FIS,2021-03-17,144.9199981689453
|
|
|
|
|
FIS,2021-03-18,143.4199981689453
|
|
|
|
|
FIS,2021-03-19,141.74000549316406
|
|
|
|
|
FIS,2021-03-22,141.17999267578125
|
|
|
|
|
FIS,2021-03-23,142.02999877929688
|
|
|
|
|
FIS,2021-03-24,143.39999389648438
|
|
|
|
|
FIS,2021-03-25,142.82000732421875
|
|
|
|
|
FIS,2021-03-26,146.4199981689453
|
|
|
|
|
FIS,2021-03-29,143.97000122070312
|
|
|
|
|
FIS,2021-03-30,142.50999450683594
|
|
|
|
|
FIS,2021-03-31,140.61000061035156
|
|
|
|
|
FIS,2021-04-01,144.0500030517578
|
|
|
|
|
FIS,2021-04-05,146.07000732421875
|
|
|
|
|
FIS,2021-04-06,145.47999572753906
|
|
|
|
|
FIS,2021-04-07,146.8800048828125
|
|
|
|
|
FIS,2021-04-08,148.8800048828125
|
|
|
|
|
FIS,2021-04-09,149.92999267578125
|
|
|
|
|
FIS,2021-04-12,150.07000732421875
|
|
|
|
|
FIS,2021-04-13,150.13999938964844
|
|
|
|
|
FIS,2021-04-14,149.99000549316406
|
|
|
|
|
FIS,2021-04-15,152.75999450683594
|
|
|
|
|
FIS,2021-04-16,152.6199951171875
|
|
|
|
|
FIS,2021-04-19,152.22000122070312
|
|
|
|
|
FIS,2021-04-20,151.77999877929688
|
|
|
|
|
FIS,2021-04-21,152.44000244140625
|
|
|
|
|
FIS,2021-04-22,152.52999877929688
|
|
|
|
|
FIS,2021-04-23,153.00999450683594
|
|
|
|
|
FIS,2021-04-26,153.83999633789062
|
|
|
|
|
FIS,2021-04-27,152.80999755859375
|
|
|
|
|
FIS,2021-04-28,154.42999267578125
|
|
|
|
|
FIS,2021-04-29,155.69000244140625
|
|
|
|
|
FIS,2021-04-30,152.89999389648438
|
|
|
|
|
FIS,2021-05-03,151.88999938964844
|
|
|
|
|
FIS,2021-05-04,150.4600067138672
|
|
|
|
|
FIS,2021-05-05,148.33999633789062
|
|
|
|
|
FIS,2021-05-06,151.8000030517578
|
|
|
|
|
FIS,2021-05-07,151.58999633789062
|
|
|
|
|
FIS,2021-05-10,149.4600067138672
|
|
|
|
|
FIS,2021-05-11,148.0399932861328
|
|
|
|
|
FIS,2021-05-12,144.7899932861328
|
|
|
|
|
FIS,2021-05-13,148.5500030517578
|
|
|
|
|
FIS,2021-05-14,150.0
|
|
|
|
|
FIS,2021-05-17,148.9499969482422
|
|
|
|
|
FIS,2021-05-18,148.2100067138672
|
|
|
|
|
FIS,2021-05-19,147.57000732421875
|
|
|
|
|
FIS,2021-05-20,149.82000732421875
|
|
|
|
|
FIS,2021-05-21,150.3699951171875
|
|
|
|
|
FIS,2021-05-24,151.0399932861328
|
|
|
|
|
FIS,2021-05-25,150.75
|
|
|
|
|
FIS,2021-05-26,148.94000244140625
|
|
|
|
|
FIS,2021-05-27,149.8000030517578
|
|
|
|
|
FIS,2021-05-28,148.97999572753906
|
|
|
|
|
FIS,2021-06-01,148.42999267578125
|
|
|
|
|
FIS,2021-06-02,149.19000244140625
|
|
|
|
|
FIS,2021-06-03,146.47000122070312
|
|
|
|
|
FIS,2021-06-04,146.86000061035156
|
|
|
|
|
FIS,2021-06-07,143.52999877929688
|
|
|
|
|
FIS,2021-06-08,144.52999877929688
|
|
|
|
|
FIS,2021-06-09,145.1300048828125
|
|
|
|
|
FIS,2021-06-10,145.3800048828125
|
|
|
|
|
FIS,2021-06-11,145.64999389648438
|
|
|
|
|
FIS,2021-06-14,146.5
|
|
|
|
|
FIS,2021-06-15,145.97999572753906
|
|
|
|
|
FIS,2021-06-16,144.4199981689453
|
|
|
|
|
FIS,2021-06-17,145.8699951171875
|
|
|
|
|
FIS,2021-06-18,143.82000732421875
|
|
|
|
|
FIS,2021-06-21,145.57000732421875
|
|
|
|
|
FIS,2021-06-22,145.92999267578125
|
|
|
|
|
FIS,2021-06-23,145.30999755859375
|
|
|
|
|
FIS,2021-06-24,145.75999450683594
|
|
|
|
|
FIS,2021-06-25,146.97000122070312
|
|
|
|
|
FIS,2021-06-28,143.5399932861328
|
|
|
|
|
FIS,2021-06-29,141.9199981689453
|
|
|
|
|
FIS,2021-06-30,141.6699981689453
|
|
|
|
|
FIS,2021-07-01,143.72000122070312
|
|
|
|
|
FIS,2021-07-02,145.57000732421875
|
|
|
|
|
FIS,2021-07-06,145.24000549316406
|
|
|
|
|
FIS,2021-07-07,145.6199951171875
|
|
|
|
|
FIS,2021-07-08,143.14999389648438
|
|
|
|
|
FIS,2021-07-09,144.4199981689453
|
|
|
|
|
FIS,2021-07-12,145.0399932861328
|
|
|
|
|
FIS,2021-07-13,146.22999572753906
|
|
|
|
|
FIS,2021-07-14,148.02000427246094
|
|
|
|
|
FIS,2021-07-15,148.58999633789062
|
|
|
|
|
FIS,2021-07-16,148.5399932861328
|
|
|
|
|
FIS,2021-07-19,142.44000244140625
|
|
|
|
|
FIS,2021-07-20,144.8300018310547
|
|
|
|
|
FIS,2021-07-21,145.47000122070312
|
|
|
|
|
FIS,2021-07-22,146.11000061035156
|
|
|
|
|
FIS,2021-07-23,148.8300018310547
|
|
|
|
|
FIS,2021-07-26,148.4199981689453
|
|
|
|
|
FIS,2021-07-27,150.86000061035156
|
|
|
|
|
FIS,2021-07-28,148.7100067138672
|
|
|
|
|
FIS,2021-07-29,149.6300048828125
|
|
|
|
|
FIS,2021-07-30,149.0500030517578
|
|
|
|
|
FIS,2021-08-02,139.1199951171875
|
|
|
|
|
FIS,2021-08-03,130.39999389648438
|
|
|
|
|
FIS,2021-08-04,128.77000427246094
|
|
|
|
|
FIS,2021-08-05,129.52000427246094
|
|
|
|
|
FIS,2021-08-06,133.82000732421875
|
|
|
|
|
FIS,2021-08-09,134.07000732421875
|
|
|
|
|
FIS,2021-08-10,132.5
|
|
|
|
|
FIS,2021-08-11,133.8699951171875
|
|
|
|
|
FIS,2021-08-12,133.88999938964844
|
|
|
|
|
FIS,2021-08-13,134.05999755859375
|
|
|
|
|
FIS,2021-08-16,133.02000427246094
|
|
|
|
|
FIS,2021-08-17,134.3000030517578
|
|
|
|
|
FIS,2021-08-18,134.44000244140625
|
|
|
|
|
FIS,2021-08-19,128.8699951171875
|
|
|
|
|
FIS,2021-08-20,129.97999572753906
|
|
|
|
|
FIS,2021-08-23,129.6699981689453
|
|
|
|
|
FIS,2021-08-24,130.00999450683594
|
|
|
|
|
FIS,2021-08-25,130.00999450683594
|
|
|
|
|
FIS,2021-08-26,128.33999633789062
|
|
|
|
|
FIS,2021-08-27,128.58999633789062
|
|
|
|
|
FIS,2021-08-30,127.22000122070312
|
|
|
|
|
FIS,2021-08-31,127.7699966430664
|
|
|
|
|
FIS,2021-09-01,129.2899932861328
|
|
|
|
|
FIS,2021-09-02,126.86000061035156
|
|
|
|
|
FIS,2021-09-03,125.38999938964844
|
|
|
|
|
FIS,2021-09-07,125.7300033569336
|
|
|
|
|
FIS,2021-09-08,130.0
|
|
|
|
|
FIS,2021-09-09,127.02999877929688
|
|
|
|
|
FIS,2021-09-10,123.79000091552734
|
|
|
|
|
FIS,2021-09-13,124.62999725341797
|
|
|
|
|
FIS,2021-09-14,123.41999816894531
|
|
|
|
|
FIS,2021-09-15,125.0999984741211
|
|
|
|
|
FIS,2021-09-16,125.4000015258789
|
|
|
|
|
FIS,2021-09-17,123.7300033569336
|
|
|
|
|
FIS,2021-09-20,123.12000274658203
|
|
|
|
|
FIS,2021-09-21,121.37999725341797
|
|
|
|
|
FIS,2021-09-22,122.06999969482422
|
|
|
|
|
FIS,2021-09-23,122.30999755859375
|
|
|
|
|
FIS,2021-09-24,122.02999877929688
|
|
|
|
|
FIS,2021-09-27,124.31999969482422
|
|
|
|
|
FIS,2021-09-28,122.23999786376953
|
|
|
|
|
FIS,2021-09-29,123.33999633789062
|
|
|
|
|
FIS,2021-09-30,121.68000030517578
|
|
|
|
|
FIS,2021-10-01,123.2699966430664
|
|
|
|
|
FIS,2021-10-04,121.02999877929688
|
|
|
|
|
FIS,2021-10-05,120.33999633789062
|
|
|
|
|
FIS,2021-10-06,121.12000274658203
|
|
|
|
|
FIS,2021-10-07,121.30000305175781
|
|
|
|
|
FIS,2021-10-08,120.02999877929688
|
|
|
|
|
FIS,2021-10-11,115.87000274658203
|
|
|
|
|
FIS,2021-10-12,116.08999633789062
|
|
|
|
|
FIS,2021-10-13,116.77999877929688
|
|
|
|
|
FIS,2021-10-14,121.68000030517578
|
|
|
|
|
FIS,2021-10-15,124.80000305175781
|
|
|
|
|
FIS,2021-10-18,123.02999877929688
|
|
|
|
|
FIS,2021-10-19,124.05000305175781
|
|
|
|
|
FIS,2021-10-20,124.62000274658203
|
|
|
|
|
FIS,2021-10-21,124.43000030517578
|
|
|
|
|
FIS,2021-10-22,125.04000091552734
|
|
|
|
|
FIS,2021-10-25,122.44000244140625
|
|
|
|
|
FIS,2021-10-26,122.4000015258789
|
|
|
|
|
FIS,2021-10-27,114.20999908447266
|
|
|
|
|
FIS,2021-10-28,111.9000015258789
|
|
|
|
|
FIS,2021-10-29,110.73999786376953
|
|
|
|
|
FIS,2021-11-01,114.0
|
|
|
|
|
FIS,2021-11-02,109.16999816894531
|
|
|
|
|
FIS,2021-11-03,110.91999816894531
|
|
|
|
|
FIS,2021-11-04,111.75
|
|
|
|
|
FIS,2021-11-05,113.66000366210938
|
|
|
|
|
FIS,2021-11-08,114.73999786376953
|
|
|
|
|
FIS,2021-11-09,115.47000122070312
|
|
|
|
|
FIS,2021-11-10,118.38999938964844
|
|
|
|
|
FIS,2021-11-11,119.41000366210938
|
|
|
|
|
FIS,2021-11-12,116.86000061035156
|
|
|
|
|
FIS,2021-11-15,115.66999816894531
|
|
|
|
|
FIS,2021-11-16,115.11000061035156
|
|
|
|
|
FIS,2021-11-17,110.44000244140625
|
|
|
|
|
FIS,2021-11-18,109.01000213623047
|
|
|
|
|
FIS,2021-11-19,109.94000244140625
|
|
|
|
|
FIS,2021-11-22,107.87999725341797
|
|
|
|
|
FIS,2021-11-23,108.66000366210938
|
|
|
|
|
FIS,2021-11-24,109.86000061035156
|
|
|
|
|
FIS,2021-11-26,108.01000213623047
|
|
|
|
|
FIS,2021-11-29,105.38999938964844
|
|
|
|
|
FIS,2021-11-30,104.5
|
|
|
|
|
FIS,2021-12-01,102.36000061035156
|
|
|
|
|
FIS,2021-12-02,105.7300033569336
|
|
|
|
|
FIS,2021-12-03,103.30000305175781
|
|
|
|
|
FIS,2021-12-06,107.02999877929688
|
|
|
|
|
FIS,2021-12-07,106.94999694824219
|
|
|
|
|
FIS,2021-12-08,108.33000183105469
|
|
|
|
|
FIS,2021-12-09,104.98999786376953
|
|
|
|
|
FIS,2021-12-10,104.5
|
|
|
|
|
FIS,2021-12-13,104.75
|
|
|
|
|
FIS,2021-12-14,106.83000183105469
|
|
|
|
|
FIS,2021-12-15,106.81999969482422
|
|
|
|
|
FIS,2021-12-16,108.47000122070312
|
|
|
|
|
FIS,2021-12-17,107.9800033569336
|
|
|
|
|
FIS,2021-12-20,104.6500015258789
|
|
|
|
|
FIS,2021-12-21,109.9000015258789
|
|
|
|
|
FIS,2021-12-22,110.0
|
|
|
|
|
FIS,2021-12-23,109.05000305175781
|
|
|
|
|
FIS,2021-12-27,108.44000244140625
|
|
|
|
|
FIS,2021-12-28,109.29000091552734
|
|
|
|
|
FIS,2021-12-29,109.25
|
|
|
|
|
FIS,2021-12-30,109.98999786376953
|
|
|
|
|
FIS,2021-12-31,109.1500015258789
|
|
|
|
|
FIS,2022-01-03,113.87999725341797
|
|
|
|
|
FIS,2022-01-04,114.51000213623047
|
|
|
|
|
FIS,2022-01-05,116.52999877929688
|
|
|
|
|
FIS,2022-01-06,116.6500015258789
|
|
|
|
|
FIS,2022-01-07,117.63999938964844
|
|
|
|
|
FIS,2022-01-10,116.37000274658203
|
|
|
|
|
FIS,2022-01-11,117.55000305175781
|
|
|
|
|
FIS,2022-01-12,117.51000213623047
|
|
|
|
|
FIS,2022-01-13,117.44000244140625
|
|
|
|
|
FIS,2022-01-14,118.04000091552734
|
|
|
|
|
FIS,2022-01-18,114.5
|
|
|
|
|
FIS,2022-01-19,113.30000305175781
|
|
|
|
|
FIS,2022-01-20,113.19999694824219
|
|
|
|
|
FIS,2022-01-21,111.77999877929688
|
|
|
|
|
FIS,2022-01-24,111.79000091552734
|
|
|
|
|
FIS,2022-01-25,110.19999694824219
|
|
|
|
|
FIS,2022-01-26,108.98999786376953
|
|
|
|
|
FIS,2022-01-27,109.23999786376953
|
|
|
|
|
FIS,2022-01-28,117.4000015258789
|
|
|
|
|
FIS,2022-01-31,119.91999816894531
|
|
|
|
|
FIS,2022-02-01,121.70999908447266
|
|
|
|
|
FIS,2022-02-02,120.11000061035156
|
|
|
|
|
FIS,2022-02-03,115.43000030517578
|
|
|
|
|
FIS,2022-02-04,113.76000213623047
|
|
|
|
|
FIS,2022-02-07,114.0999984741211
|
|
|
|
|
FIS,2022-02-08,111.45999908447266
|
|
|
|
|
FIS,2022-02-09,114.98999786376953
|
|
|
|
|
FIS,2022-02-10,113.69000244140625
|
|
|
|
|
FIS,2022-02-11,111.91999816894531
|
|
|
|
|
FIS,2022-02-14,111.5
|
|
|
|
|
FIS,2022-02-15,102.8499984741211
|
|
|
|
|
FIS,2022-02-16,100.43000030517578
|
|
|
|
|
FIS,2022-02-17,97.56999969482422
|
|
|
|
|
FIS,2022-02-18,95.63999938964844
|
|
|
|
|
FIS,2022-02-22,95.41000366210938
|
|
|
|
|
FIS,2022-02-23,92.25
|
|
|
|
|
FIS,2022-02-24,95.77999877929688
|
|
|
|
|
FIS,2022-02-25,96.94000244140625
|
|
|
|
|
FIS,2022-02-28,95.2300033569336
|
|
|
|
|
FIS,2022-03-01,93.66999816894531
|
|
|
|
|
FIS,2022-03-02,95.25
|
|
|
|
|
FIS,2022-03-03,92.66999816894531
|
|
|
|
|
FIS,2022-03-04,90.47000122070312
|
|
|
|
|
FIS,2022-03-07,87.11000061035156
|
|
|
|
|
FIS,2022-03-08,86.25
|
|
|
|
|
FIS,2022-03-09,91.9800033569336
|
|
|
|
|
FIS,2022-03-10,90.41000366210938
|
|
|
|
|
FIS,2022-03-11,89.33999633789062
|
|
|
|
|
FIS,2022-03-14,89.05999755859375
|
|
|
|
|
FIS,2022-03-15,92.5999984741211
|
|
|
|
|
FIS,2022-03-16,95.37999725341797
|
|
|
|
|
FIS,2022-03-17,95.19999694824219
|
|
|
|
|
FIS,2022-03-18,95.81999969482422
|
|
|
|
|
FIS,2022-03-21,94.97000122070312
|
|
|
|
|
FIS,2022-03-22,96.93000030517578
|
|
|
|
|
FIS,2022-03-23,95.43000030517578
|
|
|
|
|
FIS,2022-03-24,96.41000366210938
|
|
|
|
|
FIS,2022-03-25,97.44999694824219
|
|
|
|
|
FIS,2022-03-28,97.6500015258789
|
|
|
|
|
FIS,2022-03-29,101.98999786376953
|
|
|
|
|
FIS,2022-03-30,101.0199966430664
|
|
|
|
|
FIS,2022-03-31,100.41999816894531
|
|
|
|
|
FIS,2022-04-01,103.37000274658203
|
|
|
|
|
FIS,2022-04-04,103.26000213623047
|
|
|
|
|
FIS,2022-04-05,103.55999755859375
|
|
|
|
|
FIS,2022-04-06,101.55999755859375
|
|
|
|
|
FIS,2022-04-07,101.52999877929688
|
|
|
|
|
FIS,2022-04-08,102.02999877929688
|
|
|
|
|
FIS,2022-04-11,101.91999816894531
|
|
|
|
|
FIS,2022-04-12,101.94000244140625
|
|
|
|
|
FIS,2022-04-13,101.5
|
|
|
|
|
FIS,2022-04-14,102.44999694824219
|
|
|
|
|
FIS,2022-04-18,102.4800033569336
|
|
|
|
|
FIS,2022-04-19,104.88999938964844
|
|
|
|
|
FIS,2022-04-20,103.0
|
|
|
|
|
FIS,2022-04-21,103.0
|
|
|
|
|
FIS,2022-04-22,99.97000122070312
|
|
|
|
|
FIS,2022-04-25,99.22000122070312
|
|
|
|
|
FIS,2022-04-26,95.2699966430664
|
|
|
|
|
FIS,2022-04-27,98.83999633789062
|
|
|
|
|
FIS,2022-04-28,103.79000091552734
|
|
|
|
|
FIS,2022-04-29,99.1500015258789
|
|
|
|
|
FIS,2022-05-02,97.5
|
|
|
|
|
FIS,2022-05-03,99.62999725341797
|
|
|
|
|
FIS,2022-05-04,104.30000305175781
|
|
|
|
|
FIS,2022-05-05,100.5999984741211
|
|
|
|
|
FIS,2022-05-06,98.2699966430664
|
|
|
|
|
FIS,2022-05-09,94.54000091552734
|
|
|
|
|
FIS,2022-05-10,94.73999786376953
|
|
|
|
|
FIS,2022-05-11,93.44999694824219
|
|
|
|
|
FIS,2022-05-12,93.94999694824219
|
|
|
|
|
FIS,2022-05-13,96.5
|
|
|
|
|
FIS,2022-05-16,96.30000305175781
|
|
|
|
|
FIS,2022-05-17,98.30000305175781
|
|
|
|
|
FIS,2022-05-18,96.7300033569336
|
|
|
|
|
FIS,2022-05-19,97.16999816894531
|
|
|
|
|
FIS,2022-05-20,99.68000030517578
|
|
|
|
|
FIS,2022-05-23,101.70999908447266
|
|
|
|
|
FIS,2022-05-24,100.51000213623047
|
|
|
|
|
FIS,2022-05-25,101.38999938964844
|
|
|
|
|
FIS,2022-05-26,104.19999694824219
|
|
|
|
|
FIS,2022-05-27,105.16000366210938
|
|
|
|
|
FIS,2022-05-31,104.5
|
|
|
|
|
FIS,2022-06-01,103.22000122070312
|
|
|
|
|
FIS,2022-06-02,106.19000244140625
|
|
|
|
|
FIS,2022-06-03,103.81999969482422
|
|
|
|
|
FIS,2022-06-06,105.30000305175781
|
|
|
|
|
FIS,2022-06-07,104.56999969482422
|
|
|
|
|
FIS,2022-06-08,103.76000213623047
|
|
|
|
|
FIS,2022-06-09,99.73999786376953
|
|
|
|
|
FIS,2022-06-10,97.80000305175781
|
|
|
|
|
FIS,2022-06-13,94.95999908447266
|
|
|
|
|
FIS,2022-06-14,95.25
|
|
|
|
|
FIS,2022-06-15,95.47000122070312
|
|
|
|
|
FIS,2022-06-16,90.69999694824219
|
|
|
|
|
FIS,2022-06-17,91.83999633789062
|
|
|
|
|
FIS,2022-06-21,92.97000122070312
|
|
|
|
|
FIS,2022-06-22,92.06999969482422
|
|
|
|
|
FIS,2022-06-23,92.93000030517578
|
|
|
|
|
FIS,2022-06-24,98.62999725341797
|
|
|
|
|
FIS,2022-06-27,96.73999786376953
|
|
|
|
|
FIS,2022-06-28,94.2699966430664
|
|
|
|
|
FIS,2022-06-29,94.56999969482422
|
|
|
|
|
FIS,2022-06-30,91.66999816894531
|
|
|
|
|
FIS,2022-07-01,93.58000183105469
|
|
|
|
|
FIS,2022-07-05,95.0
|
|
|
|
|
FIS,2022-07-06,94.81999969482422
|
|
|
|
|
FIS,2022-07-07,93.86000061035156
|
|
|
|
|
FIS,2022-07-08,94.37999725341797
|
|
|
|
|
FIS,2022-07-11,93.97000122070312
|
|
|
|
|
FIS,2022-07-12,93.98999786376953
|
|
|
|
|
FIS,2022-07-13,93.58000183105469
|
|
|
|
|
FIS,2022-07-14,92.16999816894531
|
|
|
|
|
FIS,2022-07-15,95.22000122070312
|
|
|
|
|
FIS,2022-07-18,94.16000366210938
|
|
|
|
|
FIS,2022-07-19,97.0999984741211
|
|
|
|
|
FIS,2022-07-20,97.36000061035156
|
|
|
|
|
FIS,2022-07-21,98.91000366210938
|
|
|
|
|
FIS,2022-07-22,99.0199966430664
|
|
|
|
|
FIS,2022-07-25,98.05999755859375
|
|
|
|
|
FIS,2022-07-26,97.08999633789062
|
|
|
|
|
FIS,2022-07-27,98.43000030517578
|
|
|
|
|
FIS,2022-07-28,100.93000030517578
|
|
|
|
|
FIS,2022-07-29,102.16000366210938
|
|
|
|
|
FIS,2022-08-01,103.29000091552734
|
|
|
|
|
FIS,2022-08-02,102.19000244140625
|
|
|
|
|
FIS,2022-08-03,104.12999725341797
|
|
|
|
|
FIS,2022-08-04,96.56999969482422
|
|
|
|
|
FIS,2022-08-05,97.37000274658203
|
|
|
|
|
FIS,2022-08-08,98.08000183105469
|
|
|
|
|
FIS,2022-08-09,98.01000213623047
|
|
|
|
|
FIS,2022-08-10,99.87999725341797
|
|
|
|
|
FIS,2022-08-11,100.51000213623047
|
|
|
|
|
FIS,2022-08-12,102.12000274658203
|
|
|
|
|
FIS,2022-08-15,102.79000091552734
|
|
|
|
|
FIS,2022-08-16,103.51000213623047
|
|
|
|
|
FIS,2022-08-17,101.5999984741211
|
|
|
|
|
FIS,2022-08-18,100.30000305175781
|
|
|
|
|
FIS,2022-08-19,100.0999984741211
|
|
|
|
|
FIS,2022-08-22,97.47000122070312
|
|
|
|
|
FIS,2022-08-23,95.55999755859375
|
|
|
|
|
FIS,2022-08-24,95.02999877929688
|
|
|
|
|
FIS,2022-08-25,96.16999816894531
|
|
|
|
|
FIS,2022-08-26,93.08999633789062
|
|
|
|
|
FIS,2022-08-29,93.08000183105469
|
|
|
|
|
FIS,2022-08-30,92.80999755859375
|
|
|
|
|
FIS,2022-08-31,91.37000274658203
|
|
|
|
|
FIS,2022-09-01,90.62999725341797
|
|
|
|
|
FIS,2022-09-02,89.97000122070312
|
|
|
|
|
FIS,2022-09-06,89.4000015258789
|
|
|
|
|
FIS,2022-09-07,90.9000015258789
|
|
|
|
|
FIS,2022-09-08,89.79000091552734
|
|
|
|
|
FIS,2022-09-09,91.4800033569336
|
|
|
|
|
FIS,2022-09-12,93.05000305175781
|
|
|
|
|
FIS,2022-09-13,89.29000091552734
|
|
|
|
|
FIS,2022-09-14,87.05999755859375
|
|
|
|
|
FIS,2022-09-15,85.69000244140625
|
|
|
|
|
FIS,2022-09-16,84.26000213623047
|
|
|
|
|
FIS,2022-09-19,82.38999938964844
|
|
|
|
|
FIS,2022-09-20,81.7300033569336
|
|
|
|
|
FIS,2022-09-21,80.44999694824219
|
|
|
|
|
FIS,2022-09-22,80.51000213623047
|
|
|
|
|
FIS,2022-09-23,80.29000091552734
|
|
|
|
|
FIS,2022-09-26,77.58999633789062
|
|
|
|
|
FIS,2022-09-27,76.80000305175781
|
|
|
|
|
FIS,2022-09-28,77.30000305175781
|
|
|
|
|
FIS,2022-09-29,76.56999969482422
|
|
|
|
|
FIS,2022-09-30,75.56999969482422
|
|
|
|
|
FIS,2022-10-03,76.33999633789062
|
|
|
|
|
FIS,2022-10-04,79.54000091552734
|
|
|
|
|
FIS,2022-10-05,79.5999984741211
|
|
|
|
|
FIS,2022-10-06,77.6500015258789
|
|
|
|
|
FIS,2022-10-07,77.0999984741211
|
|
|
|
|
FIS,2022-10-10,75.7300033569336
|
|
|
|
|
FIS,2022-10-11,74.27999877929688
|
|
|
|
|
FIS,2022-10-12,73.77999877929688
|
|
|
|
|
FIS,2022-10-13,76.0
|
|
|
|
|
FIS,2022-10-14,76.13999938964844
|
|
|
|
|
FIS,2022-10-17,77.02999877929688
|
|
|
|
|
FIS,2022-10-18,78.08999633789062
|
|
|
|
|
FIS,2022-10-19,76.7300033569336
|
|
|
|
|
FIS,2022-10-20,76.55000305175781
|
|
|
|
|
FIS,2022-10-21,77.83000183105469
|
|
|
|
|
FIS,2022-10-24,78.0
|
|
|
|
|
FIS,2022-10-25,79.94999694824219
|
|
|
|
|
FIS,2022-10-26,82.13999938964844
|
|
|
|
|
FIS,2022-10-27,83.08000183105469
|
|
|
|
|
FIS,2022-10-28,84.9000015258789
|
|
|
|
|
FIS,2022-10-31,82.98999786376953
|
|
|
|
|
FIS,2022-11-01,83.04000091552734
|
|
|
|
|
FIS,2022-11-02,79.47000122070312
|
|
|
|
|
FIS,2022-11-03,57.18000030517578
|
|
|
|
|
FIS,2022-11-04,60.16999816894531
|
|
|
|
|
FIS,2022-11-07,61.849998474121094
|
|
|
|
|
FIS,2022-11-08,62.66999816894531
|
|
|
|
|
FIS,2022-11-09,61.720001220703125
|
|
|
|
|
FIS,2022-11-10,64.0
|
|
|
|
|
FIS,2022-11-11,65.4000015258789
|
|
|
|
|
FIS,2022-11-14,64.5199966430664
|
|
|
|
|
FIS,2022-11-15,63.869998931884766
|
|
|
|
|
FIS,2022-11-16,61.91999816894531
|
|
|
|
|
FIS,2022-11-17,61.060001373291016
|
|
|
|
|
FIS,2022-11-18,61.40999984741211
|
|
|
|
|
FIS,2022-11-21,61.560001373291016
|
|
|
|
|
FIS,2022-11-22,65.19000244140625
|
|
|
|
|
FIS,2022-11-23,65.93000030517578
|
|
|
|
|
FIS,2022-11-25,65.9800033569336
|
|
|
|
|
FIS,2022-11-28,65.52999877929688
|
|
|
|
|
FIS,2022-11-29,67.52999877929688
|
|
|
|
|
FIS,2022-11-30,72.58000183105469
|
|
|
|
|
FIS,2022-12-01,73.18000030517578
|
|
|
|
|
FIS,2022-12-02,74.05999755859375
|
|
|
|
|
FIS,2022-12-05,72.87000274658203
|
|
|
|
|
FIS,2022-12-06,69.7300033569336
|
|
|
|
|
FIS,2022-12-07,69.2300033569336
|
|
|
|
|
FIS,2022-12-08,69.79000091552734
|
|
|
|
|
FIS,2022-12-09,70.2699966430664
|
|
|
|
|
FIS,2022-12-12,71.22000122070312
|
|
|
|
|
FIS,2022-12-13,73.0
|
|
|
|
|
FIS,2022-12-14,72.41000366210938
|
|
|
|
|
FIS,2022-12-15,69.79000091552734
|
|
|
|
|
FIS,2022-12-16,69.22000122070312
|
|
|
|
|
FIS,2022-12-19,67.3499984741211
|
|
|
|
|
FIS,2022-12-20,67.69000244140625
|
|
|
|
|
FIS,2022-12-21,66.81999969482422
|
|
|
|
|
FIS,2022-12-22,66.58000183105469
|
|
|
|
|
FIS,2022-12-23,66.91999816894531
|
|
|
|
|
FIS,2022-12-27,67.2699966430664
|
|
|
|
|
FIS,2022-12-28,66.55000305175781
|
|
|
|
|
FIS,2022-12-29,67.9000015258789
|
|
|
|
|
FIS,2022-12-30,67.8499984741211
|
|
|
|
|
FIS,2023-01-03,68.54000091552734
|
|
|
|
|
FIS,2023-01-04,69.2699966430664
|
|
|
|
|
FIS,2023-01-05,68.19000244140625
|
|
|
|
|
FIS,2023-01-06,69.30000305175781
|
|
|
|
|
FIS,2023-01-09,70.0
|
|
|
|
|
FIS,2023-01-10,69.0
|
|
|
|
|
FIS,2023-01-11,69.47000122070312
|
|
|
|
|
FIS,2023-01-12,69.27999877929688
|
|
|
|
|
FIS,2023-01-13,69.75
|
|
|
|
|
FIS,2023-01-17,71.41000366210938
|
|
|
|
|
FIS,2023-01-18,69.63999938964844
|
|
|
|
|
FIS,2023-01-19,71.02999877929688
|
|
|
|
|
FIS,2023-01-20,73.91999816894531
|
|
|
|
|
FIS,2023-01-23,74.4800033569336
|
|
|
|
|
FIS,2023-01-24,74.41000366210938
|
|
|
|
|
FIS,2023-01-25,74.22000122070312
|
|
|
|
|
FIS,2023-01-26,74.88999938964844
|
|
|
|
|
FIS,2023-01-27,75.33000183105469
|
|
|
|
|
FIS,2023-01-30,74.38999938964844
|
|
|
|
|
FIS,2023-01-31,75.04000091552734
|
|
|
|
|
FIS,2023-02-01,76.79000091552734
|
|
|
|
|
FIS,2023-02-02,77.80999755859375
|
|
|
|
|
FIS,2023-02-03,75.38999938964844
|
|
|
|
|
FIS,2023-02-06,73.08999633789062
|
|
|
|
|
FIS,2023-02-07,75.23999786376953
|
|
|
|
|
FIS,2023-02-08,73.36000061035156
|
|
|
|
|
FIS,2023-02-09,73.94999694824219
|
|
|
|
|
FIS,2023-02-10,75.43000030517578
|
|
|
|
|
FIS,2023-02-13,66.0
|
|
|
|
|
FIS,2023-02-14,67.80999755859375
|
|
|
|
|
FIS,2023-02-15,67.44999694824219
|
|
|
|
|
FIS,2023-02-16,69.16000366210938
|
|
|
|
|
FIS,2023-02-17,69.5
|
|
|
|
|
FIS,2023-02-21,67.11000061035156
|
|
|
|
|
FIS,2023-02-22,67.02999877929688
|
|
|
|
|
FIS,2023-02-23,66.18000030517578
|
|
|
|
|
FIS,2023-02-24,64.9000015258789
|
|
|
|
|
FIS,2023-02-27,64.5199966430664
|
|
|
|
|
FIS,2023-02-28,63.369998931884766
|
|
|
|
|
FIS,2023-03-01,62.849998474121094
|
|
|
|
|
FIS,2023-03-02,63.88999938964844
|
|
|
|
|
FIS,2023-03-03,63.93000030517578
|
|
|
|
|
FIS,2023-03-06,63.880001068115234
|
|
|
|
|
FIS,2023-03-07,62.630001068115234
|
|
|
|
|
FIS,2023-03-08,62.91999816894531
|
|
|
|
|
FIS,2023-03-09,59.7599983215332
|
|
|
|
|
FIS,2023-03-10,57.220001220703125
|
|
|
|
|
FIS,2023-03-13,49.81999969482422
|
|
|
|
|
FIS,2023-03-14,53.31999969482422
|
|
|
|
|
FIS,2023-03-15,51.56999969482422
|
|
|
|
|
FIS,2023-03-16,52.150001525878906
|
|
|
|
|
FIS,2023-03-17,51.63999938964844
|
|
|
|
|
FIS,2023-03-20,51.54999923706055
|
|
|
|
|
FIS,2023-03-21,53.09000015258789
|
|
|
|
|
FIS,2023-03-22,51.27000045776367
|
|
|
|
|
FIS,2023-03-23,49.970001220703125
|
|
|
|
|
FIS,2023-03-24,49.70000076293945
|
|
|
|
|
FIS,2023-03-27,50.209999084472656
|
|
|
|
|
FIS,2023-03-28,50.650001525878906
|
|
|
|
|
FIS,2023-03-29,51.470001220703125
|
|
|
|
|
FIS,2023-03-30,52.16999816894531
|
|
|
|
|
FIS,2023-03-31,54.33000183105469
|
|
|
|
|
FIS,2023-04-03,54.09000015258789
|
|
|
|
|
FIS,2023-04-04,52.95000076293945
|
|
|
|
|
FIS,2023-04-05,53.720001220703125
|
|
|
|
|
FIS,2023-04-06,55.43000030517578
|
|
|
|
|
FIS,2023-04-10,54.689998626708984
|
|
|
|
|
FIS,2023-04-11,56.0
|
|
|
|
|
FIS,2023-04-12,55.310001373291016
|
|
|
|
|
FIS,2023-04-13,56.70000076293945
|
|
|
|
|
FIS,2023-04-14,57.40999984741211
|
|
|
|
|
FIS,2023-04-17,58.040000915527344
|
|
|
|
|
FIS,2023-04-18,56.65999984741211
|
|
|
|
|
FIS,2023-04-19,56.0099983215332
|
|
|
|
|
FIS,2023-04-20,56.279998779296875
|
|
|
|
|
FIS,2023-04-21,56.279998779296875
|
|
|
|
|
FIS,2023-04-24,55.86000061035156
|
|
|
|
|
FIS,2023-04-25,55.279998779296875
|
|
|
|
|
FIS,2023-04-26,54.84000015258789
|
|
|
|
|
FIS,2023-04-27,56.310001373291016
|
|
|
|
|
FIS,2023-04-28,58.720001220703125
|
|
|
|
|
FIS,2023-05-01,56.689998626708984
|
|
|
|
|
FIS,2023-05-02,53.130001068115234
|
|
|
|
|
FIS,2023-05-03,52.86000061035156
|
|
|
|
|
FIS,2023-05-04,53.22999954223633
|
|
|
|
|
FIS,2023-05-05,55.75
|
|
|
|
|
FIS,2023-05-08,55.959999084472656
|
|
|
|
|
FIS,2023-05-09,55.650001525878906
|
2023-05-13 14:36:24 +00:00
|
|
|
FIS,2023-05-10,55.13999938964844
|
|
|
|
|
FIS,2023-05-11,55.0
|
|
|
|
|
FIS,2023-05-12,55.06999969482422
|
