va-project/FIS_price_history.csv at 4c9311fea7af3c9af83187c90f5f04f6e8dc7c57

Archived

This repository has been archived on 2023-06-18. You can view files and clone it, but cannot push or open issues or pull requests.

Tommaso Verzegnassi ece1915d8f Scraper added

2023-05-08 11:26:25 +02:00

175 KiB

Raw Blame History

1	symbol	date	Closing Price
2	FIS	2001-06-20	23.899999618530273
3	FIS	2001-06-21	25.5
4	FIS	2001-06-22	25.600000381469727
5	FIS	2001-06-25	26.5
6	FIS	2001-06-26	26.450000762939453
7	FIS	2001-06-27	26.600000381469727
8	FIS	2001-06-28	27.5
9	FIS	2001-06-29	28.0
10	FIS	2001-07-02	28.0
11	FIS	2001-07-03	28.049999237060547
12	FIS	2001-07-05	27.950000762939453
13	FIS	2001-07-06	30.0
14	FIS	2001-07-09	29.90999984741211
15	FIS	2001-07-10	28.549999237060547
16	FIS	2001-07-11	28.5
17	FIS	2001-07-12	29.450000762939453
18	FIS	2001-07-13	29.0
19	FIS	2001-07-16	28.75
20	FIS	2001-07-17	29.59000015258789
21	FIS	2001-07-18	29.489999771118164
22	FIS	2001-07-19	28.899999618530273
23	FIS	2001-07-20	28.959999084472656
24	FIS	2001-07-23	29.010000228881836
25	FIS	2001-07-24	28.979999542236328
26	FIS	2001-07-25	29.549999237060547
27	FIS	2001-07-26	29.93000030517578
28	FIS	2001-07-27	30.530000686645508
29	FIS	2001-07-30	31.6200008392334
30	FIS	2001-07-31	33.02000045776367
31	FIS	2001-08-01	34.0
32	FIS	2001-08-02	33.709999084472656
33	FIS	2001-08-03	32.650001525878906
34	FIS	2001-08-06	32.13999938964844
35	FIS	2001-08-07	32.45000076293945
36	FIS	2001-08-08	32.4900016784668
37	FIS	2001-08-09	32.5099983215332
38	FIS	2001-08-10	32.150001525878906
39	FIS	2001-08-13	32.0
40	FIS	2001-08-14	32.790000915527344
41	FIS	2001-08-15	32.0
42	FIS	2001-08-16	32.0
43	FIS	2001-08-17	32.2400016784668
44	FIS	2001-08-20	32.02000045776367
45	FIS	2001-08-21	32.29999923706055
46	FIS	2001-08-22	32.5
47	FIS	2001-08-23	32.400001525878906
48	FIS	2001-08-24	32.349998474121094
49	FIS	2001-08-27	32.650001525878906
50	FIS	2001-08-28	32.380001068115234
51	FIS	2001-08-29	32.72999954223633
52	FIS	2001-08-30	33.0099983215332
53	FIS	2001-08-31	34.36000061035156
54	FIS	2001-09-04	34.900001525878906
55	FIS	2001-09-05	33.720001220703125
56	FIS	2001-09-06	33.0
57	FIS	2001-09-07	32.63999938964844
58	FIS	2001-09-10	32.75
59	FIS	2001-09-17	30.09000015258789
60	FIS	2001-09-18	30.75
61	FIS	2001-09-19	30.81999969482422
62	FIS	2001-09-20	29.8700008392334
63	FIS	2001-09-21	29.639999389648438
64	FIS	2001-09-24	29.43000030517578
65	FIS	2001-09-25	28.729999542236328
66	FIS	2001-09-26	25.600000381469727
67	FIS	2001-09-27	24.979999542236328
68	FIS	2001-09-28	25.959999084472656
69	FIS	2001-10-01	28.229999542236328
70	FIS	2001-10-02	28.0
71	FIS	2001-10-03	29.219999313354492
72	FIS	2001-10-04	31.0
73	FIS	2001-10-05	30.190000534057617
74	FIS	2001-10-08	28.510000228881836
75	FIS	2001-10-09	29.889999389648438
76	FIS	2001-10-10	29.739999771118164
77	FIS	2001-10-11	28.790000915527344
78	FIS	2001-10-12	27.809999465942383
79	FIS	2001-10-15	29.0
80	FIS	2001-10-16	28.700000762939453
81	FIS	2001-10-17	28.65999984741211
82	FIS	2001-10-18	29.459999084472656
83	FIS	2001-10-19	29.399999618530273
84	FIS	2001-10-22	29.510000228881836
85	FIS	2001-10-23	29.850000381469727
86	FIS	2001-10-24	30.020000457763672
87	FIS	2001-10-25	30.0
88	FIS	2001-10-26	29.950000762939453
89	FIS	2001-10-29	29.489999771118164
90	FIS	2001-10-30	27.780000686645508
91	FIS	2001-10-31	28.5
92	FIS	2001-11-01	27.8799991607666
93	FIS	2001-11-02	27.780000686645508
94	FIS	2001-11-05	28.030000686645508
95	FIS	2001-11-06	27.940000534057617
96	FIS	2001-11-07	27.989999771118164
97	FIS	2001-11-08	28.579999923706055
98	FIS	2001-11-09	28.149999618530273
99	FIS	2001-11-12	28.739999771118164
100	FIS	2001-11-13	29.020000457763672
101	FIS	2001-11-14	29.399999618530273
102	FIS	2001-11-15	29.899999618530273
103	FIS	2001-11-16	30.040000915527344
104	FIS	2001-11-19	30.809999465942383
105	FIS	2001-11-20	30.360000610351562
106	FIS	2001-11-21	30.5
107	FIS	2001-11-23	30.489999771118164
108	FIS	2001-11-26	30.489999771118164
109	FIS	2001-11-27	30.5
110	FIS	2001-11-28	30.209999084472656
111	FIS	2001-11-29	29.989999771118164
112	FIS	2001-11-30	29.420000076293945
113	FIS	2001-12-03	29.110000610351562
114	FIS	2001-12-04	29.209999084472656
115	FIS	2001-12-05	30.68000030517578
116	FIS	2001-12-06	30.5
117	FIS	2001-12-07	30.719999313354492
118	FIS	2001-12-10	30.940000534057617
119	FIS	2001-12-11	31.469999313354492
120	FIS	2001-12-12	31.950000762939453
121	FIS	2001-12-13	32.209999084472656
122	FIS	2001-12-14	33.0
123	FIS	2001-12-17	33.18000030517578
124	FIS	2001-12-18	34.130001068115234
125	FIS	2001-12-19	33.11000061035156
126	FIS	2001-12-20	33.63999938964844
127	FIS	2001-12-21	34.849998474121094
128	FIS	2001-12-24	35.45000076293945
129	FIS	2001-12-26	35.06999969482422
130	FIS	2001-12-27	34.43000030517578
131	FIS	2001-12-28	34.70000076293945
132	FIS	2001-12-31	34.220001220703125
133	FIS	2002-01-02	35.20000076293945
134	FIS	2002-01-03	35.34000015258789
135	FIS	2002-01-04	35.0
136	FIS	2002-01-07	33.93000030517578
137	FIS	2002-01-08	33.7400016784668
138	FIS	2002-01-09	34.47999954223633
139	FIS	2002-01-10	33.84000015258789
140	FIS	2002-01-11	34.060001373291016
141	FIS	2002-01-14	34.959999084472656
142	FIS	2002-01-15	34.79999923706055
143	FIS	2002-01-16	34.54999923706055
144	FIS	2002-01-17	35.130001068115234
145	FIS	2002-01-18	34.849998474121094
146	FIS	2002-01-22	34.099998474121094
147	FIS	2002-01-23	33.970001220703125
148	FIS	2002-01-24	34.439998626708984
149	FIS	2002-01-25	34.099998474121094
150	FIS	2002-01-28	34.31999969482422
151	FIS	2002-01-29	34.099998474121094
152	FIS	2002-01-30	34.45000076293945
153	FIS	2002-01-31	34.689998626708984
154	FIS	2002-02-01	35.560001373291016
155	FIS	2002-02-04	35.20000076293945
156	FIS	2002-02-05	35.29999923706055
157	FIS	2002-02-06	35.2400016784668
158	FIS	2002-02-07	35.22999954223633
159	FIS	2002-02-08	35.2400016784668
160	FIS	2002-02-11	35.099998474121094
161	FIS	2002-02-12	34.959999084472656
162	FIS	2002-02-13	35.459999084472656
163	FIS	2002-02-14	35.119998931884766
164	FIS	2002-02-15	35.25
165	FIS	2002-02-19	35.470001220703125
166	FIS	2002-02-20	35.52000045776367
167	FIS	2002-02-21	34.619998931884766
168	FIS	2002-02-22	34.869998931884766
169	FIS	2002-02-25	34.849998474121094
170	FIS	2002-02-26	34.75
171	FIS	2002-02-27	35.11000061035156
172	FIS	2002-02-28	37.150001525878906
173	FIS	2002-03-01	38.939998626708984
174	FIS	2002-03-04	39.869998931884766
175	FIS	2002-03-05	39.939998626708984
176	FIS	2002-03-06	40.220001220703125
177	FIS	2002-03-07	40.45000076293945
178	FIS	2002-03-08	40.599998474121094
179	FIS	2002-03-11	41.099998474121094
180	FIS	2002-03-12	41.2599983215332
181	FIS	2002-03-13	40.91999816894531
182	FIS	2002-03-14	41.040000915527344
183	FIS	2002-03-15	40.439998626708984
184	FIS	2002-03-18	39.31999969482422
185	FIS	2002-03-19	38.5099983215332
186	FIS	2002-03-20	38.709999084472656
187	FIS	2002-03-21	39.5
188	FIS	2002-03-22	39.93000030517578
189	FIS	2002-03-25	39.81999969482422
190	FIS	2002-03-26	39.70000076293945
191	FIS	2002-03-27	39.77000045776367
192	FIS	2002-03-28	39.70000076293945
193	FIS	2002-04-01	40.790000915527344
194	FIS	2002-04-02	41.43000030517578
195	FIS	2002-04-03	40.7400016784668
196	FIS	2002-04-04	40.880001068115234
197	FIS	2002-04-05	41.5
198	FIS	2002-04-08	41.970001220703125
199	FIS	2002-04-09	42.560001373291016
200	FIS	2002-04-10	42.65999984741211
201	FIS	2002-04-11	41.86000061035156
202	FIS	2002-04-12	41.72999954223633
203	FIS	2002-04-15	41.90999984741211
204	FIS	2002-04-16	42.25
205	FIS	2002-04-17	41.34000015258789
206	FIS	2002-04-18	41.25
207	FIS	2002-04-19	42.119998931884766
208	FIS	2002-04-22	42.7599983215332
209	FIS	2002-04-23	42.79999923706055
210	FIS	2002-04-24	41.45000076293945
211	FIS	2002-04-25	40.66999816894531
212	FIS	2002-04-26	39.84000015258789
213	FIS	2002-04-29	38.959999084472656
214	FIS	2002-04-30	38.79999923706055
215	FIS	2002-05-01	39.0
216	FIS	2002-05-02	38.790000915527344
217	FIS	2002-05-03	38.7599983215332
218	FIS	2002-05-06	38.77000045776367
219	FIS	2002-05-07	40.65999984741211
220	FIS	2002-05-08	40.25
221	FIS	2002-05-09	40.5
222	FIS	2002-05-10	40.619998931884766
223	FIS	2002-05-13	41.810001373291016
224	FIS	2002-05-14	43.560001373291016
225	FIS	2002-05-15	43.650001525878906
226	FIS	2002-05-16	43.70000076293945
227	FIS	2002-05-17	43.5
228	FIS	2002-05-20	43.75
229	FIS	2002-05-21	42.77000045776367
230	FIS	2002-05-22	42.86000061035156
231	FIS	2002-05-23	42.560001373291016
232	FIS	2002-05-24	42.93000030517578
233	FIS	2002-05-28	42.349998474121094
234	FIS	2002-05-29	42.369998931884766
235	FIS	2002-05-30	42.400001525878906
236	FIS	2002-05-31	43.0
237	FIS	2002-06-03	44.119998931884766
238	FIS	2002-06-04	44.130001068115234
239	FIS	2002-06-05	44.0
240	FIS	2002-06-06	42.849998474121094
241	FIS	2002-06-07	43.16999816894531
242	FIS	2002-06-10	43.880001068115234
243	FIS	2002-06-11	43.04999923706055
244	FIS	2002-06-12	42.380001068115234
245	FIS	2002-06-13	41.59000015258789
246	FIS	2002-06-14	42.220001220703125
247	FIS	2002-06-17	42.75
248	FIS	2002-06-18	43.369998931884766
249	FIS	2002-06-19	43.18000030517578
250	FIS	2002-06-20	42.540000915527344
251	FIS	2002-06-21	40.25
252	FIS	2002-06-24	40.369998931884766
253	FIS	2002-06-25	38.88999938964844
254	FIS	2002-06-26	37.400001525878906
255	FIS	2002-06-27	36.22999954223633
256	FIS	2002-06-28	37.11000061035156
257	FIS	2002-07-01	36.83000183105469
258	FIS	2002-07-02	36.099998474121094
259	FIS	2002-07-03	36.36000061035156
260	FIS	2002-07-05	36.95000076293945
261	FIS	2002-07-08	37.88999938964844
262	FIS	2002-07-09	37.31999969482422
263	FIS	2002-07-10	35.75
264	FIS	2002-07-11	34.790000915527344
265	FIS	2002-07-12	33.560001373291016
266	FIS	2002-07-15	32.90999984741211
267	FIS	2002-07-16	32.689998626708984
268	FIS	2002-07-17	32.810001373291016
269	FIS	2002-07-18	31.559999465942383
270	FIS	2002-07-19	30.780000686645508
271	FIS	2002-07-22	30.6299991607666
272	FIS	2002-07-23	29.5
273	FIS	2002-07-24	30.399999618530273
274	FIS	2002-07-25	31.229999542236328
275	FIS	2002-07-26	31.6299991607666
276	FIS	2002-07-29	33.5099983215332
277	FIS	2002-07-30	34.2400016784668
278	FIS	2002-07-31	32.720001220703125
279	FIS	2002-08-01	32.15999984741211
280	FIS	2002-08-02	30.950000762939453
281	FIS	2002-08-05	29.920000076293945
282	FIS	2002-08-06	30.200000762939453
283	FIS	2002-08-07	30.399999618530273
284	FIS	2002-08-08	30.0
285	FIS	2002-08-09	30.920000076293945
286	FIS	2002-08-12	31.959999084472656
287	FIS	2002-08-13	30.6200008392334
288	FIS	2002-08-14	30.8799991607666
289	FIS	2002-08-15	32.369998931884766
290	FIS	2002-08-16	32.20000076293945
291	FIS	2002-08-19	33.43000030517578
292	FIS	2002-08-20	32.79999923706055
293	FIS	2002-08-21	33.099998474121094
294	FIS	2002-08-22	33.689998626708984
295	FIS	2002-08-23	32.849998474121094
296	FIS	2002-08-26	33.5
297	FIS	2002-08-27	32.9900016784668
298	FIS	2002-08-28	32.75
299	FIS	2002-08-29	32.939998626708984
300	FIS	2002-08-30	32.86000061035156
301	FIS	2002-09-03	31.559999465942383
302	FIS	2002-09-04	33.45000076293945
303	FIS	2002-09-05	30.489999771118164
304	FIS	2002-09-06	30.360000610351562
305	FIS	2002-09-09	29.5
306	FIS	2002-09-10	28.809999465942383
307	FIS	2002-09-11	29.0
308	FIS	2002-09-12	28.780000686645508
309	FIS	2002-09-13	28.350000381469727
310	FIS	2002-09-16	28.959999084472656
311	FIS	2002-09-17	29.139999389648438
312	FIS	2002-09-18	28.899999618530273
313	FIS	2002-09-19	28.399999618530273
314	FIS	2002-09-20	19.100000381469727
315	FIS	2002-09-23	18.969999313354492
316	FIS	2002-09-24	18.079999923706055
317	FIS	2002-09-25	20.309999465942383
318	FIS	2002-09-26	21.399999618530273
319	FIS	2002-09-27	20.549999237060547
320	FIS	2002-09-30	20.100000381469727
321	FIS	2002-10-01	21.020000457763672
322	FIS	2002-10-02	20.979999542236328
323	FIS	2002-10-03	20.799999237060547
324	FIS	2002-10-04	20.860000610351562
325	FIS	2002-10-07	20.5
326	FIS	2002-10-08	21.829999923706055
327	FIS	2002-10-09	21.68000030517578
328	FIS	2002-10-10	21.8700008392334
329	FIS	2002-10-11	22.229999542236328
330	FIS	2002-10-14	22.579999923706055
331	FIS	2002-10-15	23.100000381469727
332	FIS	2002-10-16	22.149999618530273
333	FIS	2002-10-17	23.110000610351562
334	FIS	2002-10-18	22.8700008392334
335	FIS	2002-10-21	24.540000915527344
336	FIS	2002-10-22	23.420000076293945
337	FIS	2002-10-23	23.110000610351562
338	FIS	2002-10-24	22.450000762939453
339	FIS	2002-10-25	22.700000762939453
340	FIS	2002-10-28	22.229999542236328
341	FIS	2002-10-29	20.899999618530273
342	FIS	2002-10-30	21.149999618530273
343	FIS	2002-10-31	21.0
344	FIS	2002-11-01	21.8700008392334
345	FIS	2002-11-04	21.950000762939453
346	FIS	2002-11-05	22.06999969482422
347	FIS	2002-11-06	22.350000381469727
348	FIS	2002-11-07	21.899999618530273
349	FIS	2002-11-08	21.739999771118164
350	FIS	2002-11-11	21.100000381469727
351	FIS	2002-11-12	21.0
352	FIS	2002-11-13	21.059999465942383
353	FIS	2002-11-14	22.079999923706055
354	FIS	2002-11-15	22.5
355	FIS	2002-11-18	22.610000610351562
356	FIS	2002-11-19	22.260000228881836
357	FIS	2002-11-20	22.5
358	FIS	2002-11-21	23.260000228881836
359	FIS	2002-11-22	23.790000915527344
360	FIS	2002-11-25	23.950000762939453
361	FIS	2002-11-26	24.219999313354492
362	FIS	2002-11-27	24.399999618530273
363	FIS	2002-11-29	24.149999618530273
364	FIS	2002-12-02	24.889999389648438
365	FIS	2002-12-03	25.239999771118164
366	FIS	2002-12-04	25.1200008392334
367	FIS	2002-12-05	25.5
368	FIS	2002-12-06	25.299999237060547
369	FIS	2002-12-09	24.969999313354492
370	FIS	2002-12-10	25.700000762939453
371	FIS	2002-12-11	26.18000030517578
372	FIS	2002-12-12	26.399999618530273
373	FIS	2002-12-13	25.5
374	FIS	2002-12-16	26.170000076293945
375	FIS	2002-12-17	25.350000381469727
376	FIS	2002-12-18	24.700000762939453
377	FIS	2002-12-19	24.280000686645508
378	FIS	2002-12-20	24.139999389648438
379	FIS	2002-12-23	24.170000076293945
380	FIS	2002-12-24	23.979999542236328
381	FIS	2002-12-26	24.59000015258789
382	FIS	2002-12-27	24.600000381469727
383	FIS	2002-12-30	23.93000030517578
384	FIS	2002-12-31	24.549999237060547
385	FIS	2003-01-02	25.270000457763672
386	FIS	2003-01-03	24.950000762939453
387	FIS	2003-01-06	25.780000686645508
388	FIS	2003-01-07	25.489999771118164
389	FIS	2003-01-08	25.25
390	FIS	2003-01-09	26.040000915527344
391	FIS	2003-01-10	26.040000915527344
392	FIS	2003-01-13	26.489999771118164
393	FIS	2003-01-14	25.950000762939453
394	FIS	2003-01-15	25.420000076293945
395	FIS	2003-01-16	25.299999237060547
396	FIS	2003-01-17	24.670000076293945
397	FIS	2003-01-21	24.729999542236328
398	FIS	2003-01-22	23.799999237060547
399	FIS	2003-01-23	24.0
400	FIS	2003-01-24	24.049999237060547
401	FIS	2003-01-27	24.299999237060547
402	FIS	2003-01-28	24.979999542236328
403	FIS	2003-01-29	25.149999618530273
404	FIS	2003-01-30	24.940000534057617
405	FIS	2003-01-31	25.579999923706055
406	FIS	2003-02-03	25.520000457763672
407	FIS	2003-02-04	25.350000381469727
408	FIS	2003-02-05	25.110000610351562
409	FIS	2003-02-06	24.959999084472656
410	FIS	2003-02-07	24.540000915527344
411	FIS	2003-02-10	24.5
412	FIS	2003-02-11	24.239999771118164
413	FIS	2003-02-12	24.100000381469727
414	FIS	2003-02-13	23.100000381469727
415	FIS	2003-02-14	23.079999923706055
416	FIS	2003-02-18	23.559999465942383
417	FIS	2003-02-19	23.530000686645508
418	FIS	2003-02-20	23.850000381469727
419	FIS	2003-02-21	24.06999969482422
420	FIS	2003-02-24	23.5
421	FIS	2003-02-25	23.920000076293945
422	FIS	2003-02-26	23.690000534057617
423	FIS	2003-02-27	24.229999542236328
424	FIS	2003-02-28	24.059999465942383
425	FIS	2003-03-03	24.059999465942383
426	FIS	2003-03-04	23.700000762939453
427	FIS	2003-03-05	23.8700008392334
428	FIS	2003-03-06	23.93000030517578
429	FIS	2003-03-07	23.90999984741211
430	FIS	2003-03-10	22.889999389648438
431	FIS	2003-03-11	21.649999618530273
432	FIS	2003-03-12	21.68000030517578
433	FIS	2003-03-13	22.719999313354492
434	FIS	2003-03-14	22.889999389648438
435	FIS	2003-03-17	23.700000762939453
436	FIS	2003-03-18	23.850000381469727
437	FIS	2003-03-19	24.020000457763672
438	FIS	2003-03-20	24.149999618530273
439	FIS	2003-03-21	25.270000457763672
440	FIS	2003-03-24	24.8700008392334
441	FIS	2003-03-25	25.209999084472656
442	FIS	2003-03-26	25.399999618530273
443	FIS	2003-03-27	25.010000228881836
444	FIS	2003-03-28	25.100000381469727
445	FIS	2003-03-31	25.200000762939453
446	FIS	2003-04-01	24.719999313354492
447	FIS	2003-04-02	24.799999237060547
448	FIS	2003-04-03	25.100000381469727
449	FIS	2003-04-04	24.989999771118164
450	FIS	2003-04-07	24.959999084472656
451	FIS	2003-04-08	25.020000457763672
452	FIS	2003-04-09	25.0
453	FIS	2003-04-10	25.020000457763672
454	FIS	2003-04-11	24.3700008392334
455	FIS	2003-04-14	25.239999771118164
456	FIS	2003-04-15	25.530000686645508
457	FIS	2003-04-16	25.139999389648438
458	FIS	2003-04-17	25.25
459	FIS	2003-04-21	25.520000457763672
460	FIS	2003-04-22	26.030000686645508
461	FIS	2003-04-23	26.649999618530273
462	FIS	2003-04-24	25.600000381469727
463	FIS	2003-04-25	25.190000534057617
464	FIS	2003-04-28	25.600000381469727
465	FIS	2003-04-29	24.989999771118164
466	FIS	2003-04-30	24.989999771118164
467	FIS	2003-05-01	24.8799991607666
468	FIS	2003-05-02	25.3700008392334
469	FIS	2003-05-05	25.549999237060547
470	FIS	2003-05-06	26.06999969482422
471	FIS	2003-05-07	26.0
472	FIS	2003-05-08	25.5
473	FIS	2003-05-09	25.15999984741211
474	FIS	2003-05-12	25.0
475	FIS	2003-05-13	24.799999237060547
476	FIS	2003-05-14	24.829999923706055
477	FIS	2003-05-15	24.450000762939453
478	FIS	2003-05-16	24.549999237060547
479	FIS	2003-05-19	24.469999313354492
480	FIS	2003-05-20	25.139999389648438
481	FIS	2003-05-21	24.979999542236328
482	FIS	2003-05-22	25.110000610351562
483	FIS	2003-05-23	25.56999969482422
484	FIS	2003-05-27	25.780000686645508
485	FIS	2003-05-28	26.450000762939453
486	FIS	2003-05-29	27.0
487	FIS	2003-05-30	27.709999084472656
488	FIS	2003-06-02	28.209999084472656
489	FIS	2003-06-03	27.850000381469727
490	FIS	2003-06-04	28.190000534057617
491	FIS	2003-06-05	29.709999084472656
492	FIS	2003-06-06	30.299999237060547
493	FIS	2003-06-09	28.979999542236328
494	FIS	2003-06-10	29.030000686645508
495	FIS	2003-06-11	29.209999084472656
496	FIS	2003-06-12	29.18000030517578
497	FIS	2003-06-13	28.760000228881836
498	FIS	2003-06-16	29.459999084472656
499	FIS	2003-06-17	29.469999313354492
500	FIS	2003-06-18	29.170000076293945
501	FIS	2003-06-19	28.75
502	FIS	2003-06-20	28.479999542236328
503	FIS	2003-06-23	28.149999618530273
504	FIS	2003-06-24	28.139999389648438
505	FIS	2003-06-25	28.059999465942383
506	FIS	2003-06-26	28.1200008392334
507	FIS	2003-06-27	27.799999237060547
508	FIS	2003-06-30	27.75
509	FIS	2003-07-01	27.479999542236328
510	FIS	2003-07-02	28.0
511	FIS	2003-07-03	28.079999923706055
512	FIS	2003-07-07	28.549999237060547
513	FIS	2003-07-08	28.5
514	FIS	2003-07-09	28.829999923706055
515	FIS	2003-07-10	28.059999465942383
516	FIS	2003-07-11	28.719999313354492
517	FIS	2003-07-14	29.299999237060547
518	FIS	2003-07-15	29.25
519	FIS	2003-07-16	29.360000610351562
520	FIS	2003-07-17	28.049999237060547
521	FIS	2003-07-18	28.260000228881836
522	FIS	2003-07-21	27.889999389648438
523	FIS	2003-07-22	27.639999389648438
524	FIS	2003-07-23	27.510000228881836
525	FIS	2003-07-24	26.56999969482422
526	FIS	2003-07-25	26.420000076293945
527	FIS	2003-07-28	26.950000762939453
528	FIS	2003-07-29	26.979999542236328
529	FIS	2003-07-30	27.260000228881836
530	FIS	2003-07-31	27.229999542236328
531	FIS	2003-08-01	27.020000457763672
532	FIS	2003-08-04	27.43000030517578
533	FIS	2003-08-05	27.149999618530273
534	FIS	2003-08-06	27.260000228881836
535	FIS	2003-08-07	27.3799991607666
536	FIS	2003-08-08	27.299999237060547
537	FIS	2003-08-11	27.149999618530273
538	FIS	2003-08-12	27.40999984741211
539	FIS	2003-08-13	28.0
540	FIS	2003-08-14	28.889999389648438
541	FIS	2003-08-15	28.84000015258789
542	FIS	2003-08-18	28.950000762939453
543	FIS	2003-08-19	29.309999465942383
544	FIS	2003-08-20	29.6299991607666
545	FIS	2003-08-21	29.959999084472656
546	FIS	2003-08-22	29.920000076293945
547	FIS	2003-08-25	29.8799991607666
548	FIS	2003-08-26	29.6299991607666
549	FIS	2003-08-27	29.950000762939453
550	FIS	2003-08-28	29.940000534057617
551	FIS	2003-08-29	30.25
552	FIS	2003-09-02	31.549999237060547
553	FIS	2003-09-03	32.52000045776367
554	FIS	2003-09-04	32.04999923706055
555	FIS	2003-09-05	32.130001068115234
556	FIS	2003-09-08	32.5099983215332
557	FIS	2003-09-09	32.04999923706055
558	FIS	2003-09-10	31.43000030517578
559	FIS	2003-09-11	31.25
560	FIS	2003-09-12	31.5
561	FIS	2003-09-15	31.040000915527344
562	FIS	2003-09-16	31.850000381469727
563	FIS	2003-09-17	32.310001373291016
564	FIS	2003-09-18	32.599998474121094
565	FIS	2003-09-19	32.91999816894531
566	FIS	2003-09-22	32.790000915527344
567	FIS	2003-09-23	32.900001525878906
568	FIS	2003-09-24	32.400001525878906
569	FIS	2003-09-25	31.649999618530273
570	FIS	2003-09-26	31.950000762939453
571	FIS	2003-09-29	32.81999969482422
572	FIS	2003-09-30	32.11000061035156
573	FIS	2003-10-01	33.060001373291016
574	FIS	2003-10-02	32.709999084472656
575	FIS	2003-10-03	33.0
576	FIS	2003-10-06	32.939998626708984
577	FIS	2003-10-07	32.79999923706055
578	FIS	2003-10-08	32.70000076293945
579	FIS	2003-10-09	32.75
580	FIS	2003-10-10	32.869998931884766
581	FIS	2003-10-13	32.709999084472656
582	FIS	2003-10-14	32.650001525878906
583	FIS	2003-10-15	32.47999954223633
584	FIS	2003-10-16	32.91999816894531
585	FIS	2003-10-17	32.27000045776367
586	FIS	2003-10-20	32.47999954223633
587	FIS	2003-10-21	31.860000610351562
588	FIS	2003-10-22	31.399999618530273
589	FIS	2003-10-23	31.850000381469727
590	FIS	2003-10-24	31.8799991607666
591	FIS	2003-10-27	31.979999542236328
592	FIS	2003-10-28	31.899999618530273
593	FIS	2003-10-29	32.099998474121094
594	FIS	2003-10-30	33.02000045776367
595	FIS	2003-10-31	33.65999984741211
596	FIS	2003-11-03	33.40999984741211
597	FIS	2003-11-04	33.540000915527344
598	FIS	2003-11-05	33.29999923706055
599	FIS	2003-11-06	33.02000045776367
600	FIS	2003-11-07	33.540000915527344
601	FIS	2003-11-10	33.79999923706055
602	FIS	2003-11-11	32.970001220703125
603	FIS	2003-11-12	33.630001068115234
604	FIS	2003-11-13	33.810001373291016
605	FIS	2003-11-14	33.540000915527344
606	FIS	2003-11-17	33.13999938964844
607	FIS	2003-11-18	32.95000076293945
608	FIS	2003-11-19	33.09000015258789
609	FIS	2003-11-20	32.810001373291016
610	FIS	2003-11-21	32.619998931884766
611	FIS	2003-11-24	33.0
612	FIS	2003-11-25	33.45000076293945
613	FIS	2003-11-26	33.95000076293945
614	FIS	2003-11-28	34.599998474121094
615	FIS	2003-12-01	35.029998779296875
616	FIS	2003-12-02	34.97999954223633
617	FIS	2003-12-03	33.650001525878906
618	FIS	2003-12-04	33.959999084472656
619	FIS	2003-12-05	33.27000045776367
620	FIS	2003-12-08	33.13999938964844
621	FIS	2003-12-09	33.099998474121094
622	FIS	2003-12-10	33.02000045776367
623	FIS	2003-12-11	33.66999816894531
624	FIS	2003-12-12	33.560001373291016
625	FIS	2003-12-15	32.93000030517578
626	FIS	2003-12-16	32.81999969482422
627	FIS	2003-12-17	31.989999771118164
628	FIS	2003-12-18	32.58000183105469
629	FIS	2003-12-19	32.439998626708984
630	FIS	2003-12-22	32.93000030517578
631	FIS	2003-12-23	32.91999816894531
632	FIS	2003-12-24	32.54999923706055
633	FIS	2003-12-26	32.599998474121094
634	FIS	2003-12-29	33.040000915527344
635	FIS	2003-12-30	32.900001525878906
636	FIS	2003-12-31	32.79999923706055
637	FIS	2004-01-02	32.939998626708984
638	FIS	2004-01-05	33.939998626708984
639	FIS	2004-01-06	33.599998474121094
640	FIS	2004-01-07	33.54999923706055
641	FIS	2004-01-08	32.91999816894531
642	FIS	2004-01-09	33.02000045776367
643	FIS	2004-01-12	33.47999954223633
644	FIS	2004-01-13	33.349998474121094
645	FIS	2004-01-14	33.5
646	FIS	2004-01-15	33.400001525878906
647	FIS	2004-01-16	33.09000015258789
648	FIS	2004-01-20	33.5
649	FIS	2004-01-21	33.560001373291016
650	FIS	2004-01-22	33.5
651	FIS	2004-01-23	33.290000915527344
652	FIS	2004-01-26	33.470001220703125
653	FIS	2004-01-27	33.130001068115234
654	FIS	2004-01-28	32.0099983215332
655	FIS	2004-01-29	31.440000534057617
656	FIS	2004-01-30	32.06999969482422
657	FIS	2004-02-02	33.15999984741211
658	FIS	2004-02-03	32.95000076293945
659	FIS	2004-02-04	32.54999923706055
660	FIS	2004-02-05	32.84000015258789
661	FIS	2004-02-06	33.189998626708984
662	FIS	2004-02-09	33.52000045776367
663	FIS	2004-02-10	33.68000030517578
664	FIS	2004-02-11	34.13999938964844
665	FIS	2004-02-12	34.0
666	FIS	2004-02-13	34.0
667	FIS	2004-02-17	33.70000076293945
668	FIS	2004-02-18	32.970001220703125
669	FIS	2004-02-19	32.5099983215332
670	FIS	2004-02-20	32.880001068115234
671	FIS	2004-02-23	33.29999923706055
672	FIS	2004-02-24	33.36000061035156
673	FIS	2004-02-25	33.45000076293945
674	FIS	2004-02-26	33.91999816894531
675	FIS	2004-02-27	34.16999816894531
676	FIS	2004-03-01	34.5
677	FIS	2004-03-02	34.029998779296875
678	FIS	2004-03-03	34.0
679	FIS	2004-03-04	34.02000045776367
680	FIS	2004-03-05	34.5
681	FIS	2004-03-08	34.630001068115234
682	FIS	2004-03-09	34.439998626708984
683	FIS	2004-03-10	33.97999954223633
684	FIS	2004-03-11	33.349998474121094
685	FIS	2004-03-12	33.849998474121094
686	FIS	2004-03-15	33.40999984741211
687	FIS	2004-03-16	33.47999954223633
688	FIS	2004-03-17	33.5
689	FIS	2004-03-18	33.689998626708984
690	FIS	2004-03-19	33.439998626708984
691	FIS	2004-03-22	33.0
692	FIS	2004-03-23	33.029998779296875
693	FIS	2004-03-24	33.04999923706055
694	FIS	2004-03-25	33.83000183105469
695	FIS	2004-03-26	33.27000045776367
696	FIS	2004-03-29	33.959999084472656
697	FIS	2004-03-30	34.349998474121094
698	FIS	2004-03-31	35.02000045776367
699	FIS	2004-04-01	35.70000076293945
700	FIS	2004-04-02	35.900001525878906
701	FIS	2004-04-05	36.209999084472656
702	FIS	2004-04-06	35.779998779296875
703	FIS	2004-04-07	35.75
704	FIS	2004-04-08	35.5099983215332
705	FIS	2004-04-12	35.560001373291016
706	FIS	2004-04-13	35.0099983215332
707	FIS	2004-04-14	35.18000030517578
708	FIS	2004-04-15	35.279998779296875
709	FIS	2004-04-16	35.09000015258789
710	FIS	2004-04-19	34.95000076293945
711	FIS	2004-04-20	34.52000045776367
712	FIS	2004-04-21	34.880001068115234
713	FIS	2004-04-22	35.18000030517578
714	FIS	2004-04-23	34.77000045776367
715	FIS	2004-04-26	34.72999954223633
716	FIS	2004-04-27	35.2400016784668
717	FIS	2004-04-28	35.27000045776367
718	FIS	2004-04-29	35.72999954223633
719	FIS	2004-04-30	35.779998779296875
720	FIS	2004-05-03	36.58000183105469
721	FIS	2004-05-04	36.459999084472656
722	FIS	2004-05-05	36.2599983215332
723	FIS	2004-05-06	35.970001220703125
724	FIS	2004-05-07	35.29999923706055
725	FIS	2004-05-10	35.869998931884766
726	FIS	2004-05-11	35.2599983215332
727	FIS	2004-05-12	35.560001373291016
728	FIS	2004-05-13	35.790000915527344
729	FIS	2004-05-14	36.36000061035156
730	FIS	2004-05-17	35.900001525878906
731	FIS	2004-05-18	36.52000045776367
732	FIS	2004-05-19	36.77000045776367
733	FIS	2004-05-20	37.029998779296875
734	FIS	2004-05-21	36.93000030517578
735	FIS	2004-05-24	36.91999816894531
736	FIS	2004-05-25	37.45000076293945
737	FIS	2004-05-26	37.45000076293945
738	FIS	2004-05-27	37.70000076293945
739	FIS	2004-05-28	37.72999954223633
740	FIS	2004-06-01	37.720001220703125
741	FIS	2004-06-02	37.650001525878906
742	FIS	2004-06-03	37.08000183105469
743	FIS	2004-06-04	38.0
744	FIS	2004-06-07	38.86000061035156
745	FIS	2004-06-08	38.81999969482422
746	FIS	2004-06-09	38.0099983215332
747	FIS	2004-06-10	38.040000915527344
748	FIS	2004-06-14	38.0
749	FIS	2004-06-15	38.81999969482422
750	FIS	2004-06-16	38.70000076293945
751	FIS	2004-06-17	38.70000076293945
752	FIS	2004-06-18	37.779998779296875
753	FIS	2004-06-21	37.7400016784668
754	FIS	2004-06-22	38.27000045776367
755	FIS	2004-06-23	38.470001220703125
756	FIS	2004-06-24	38.61000061035156
757	FIS	2004-06-25	39.47999954223633
758	FIS	2004-06-28	38.58000183105469
759	FIS	2004-06-29	38.79999923706055
760	FIS	2004-06-30	38.79999923706055
761	FIS	2004-07-01	37.79999923706055
762	FIS	2004-07-02	39.36000061035156
763	FIS	2004-07-06	38.29999923706055
764	FIS	2004-07-07	38.43000030517578
765	FIS	2004-07-08	38.02000045776367
766	FIS	2004-07-09	38.41999816894531
767	FIS	2004-07-12	38.689998626708984
768	FIS	2004-07-13	38.2599983215332
769	FIS	2004-07-14	38.11000061035156
770	FIS	2004-07-15	38.29999923706055
771	FIS	2004-07-16	37.90999984741211
772	FIS	2004-07-19	37.68000030517578
773	FIS	2004-07-20	38.34000015258789
774	FIS	2004-07-21	37.130001068115234
775	FIS	2004-07-22	37.04999923706055
776	FIS	2004-07-23	37.08000183105469
777	FIS	2004-07-26	37.91999816894531
778	FIS	2004-07-27	37.97999954223633
779	FIS	2004-07-28	37.52000045776367
780	FIS	2004-07-29	38.220001220703125
781	FIS	2004-07-30	37.90999984741211
782	FIS	2004-08-02	37.79999923706055
783	FIS	2004-08-03	37.400001525878906
784	FIS	2004-08-04	37.560001373291016
785	FIS	2004-08-05	36.959999084472656
786	FIS	2004-08-06	36.349998474121094
787	FIS	2004-08-09	36.349998474121094
788	FIS	2004-08-10	37.220001220703125
789	FIS	2004-08-11	36.970001220703125
790	FIS	2004-08-12	36.56999969482422
791	FIS	2004-08-13	36.75
792	FIS	2004-08-16	36.84000015258789
793	FIS	2004-08-17	37.099998474121094
794	FIS	2004-08-18	37.61000061035156
795	FIS	2004-08-19	38.02000045776367
796	FIS	2004-08-20	38.279998779296875
797	FIS	2004-08-23	37.599998474121094
798	FIS	2004-08-24	37.75
799	FIS	2004-08-25	38.400001525878906
800	FIS	2004-08-26	38.2599983215332
801	FIS	2004-08-27	38.36000061035156
802	FIS	2004-08-30	37.79999923706055
803	FIS	2004-08-31	38.380001068115234
804	FIS	2004-09-01	38.9900016784668
805	FIS	2004-09-02	39.650001525878906
806	FIS	2004-09-03	38.9900016784668
807	FIS	2004-09-07	39.119998931884766
808	FIS	2004-09-08	39.060001373291016
809	FIS	2004-09-09	38.939998626708984
810	FIS	2004-09-10	38.97999954223633
811	FIS	2004-09-13	39.15999984741211
812	FIS	2004-09-14	38.9900016784668
813	FIS	2004-09-15	38.77000045776367
814	FIS	2004-09-16	38.900001525878906
815	FIS	2004-09-17	38.86000061035156
816	FIS	2004-09-20	38.400001525878906
817	FIS	2004-09-21	38.75
818	FIS	2004-09-22	37.84000015258789
819	FIS	2004-09-23	38.7599983215332
820	FIS	2004-09-24	38.439998626708984
821	FIS	2004-09-27	37.79999923706055
822	FIS	2004-09-28	37.59000015258789
823	FIS	2004-09-29	37.220001220703125
824	FIS	2004-09-30	37.209999084472656
825	FIS	2004-10-01	38.029998779296875
826	FIS	2004-10-04	37.93000030517578
827	FIS	2004-10-05	38.29999923706055
828	FIS	2004-10-06	38.279998779296875
829	FIS	2004-10-07	37.18000030517578
830	FIS	2004-10-08	36.599998474121094
831	FIS	2004-10-11	37.0099983215332
832	FIS	2004-10-12	36.38999938964844
833	FIS	2004-10-13	36.279998779296875
834	FIS	2004-10-14	35.619998931884766
835	FIS	2004-10-15	36.18000030517578
836	FIS	2004-10-18	36.310001373291016
837	FIS	2004-10-19	35.9900016784668
838	FIS	2004-10-20	36.29999923706055
839	FIS	2004-10-21	36.54999923706055
840	FIS	2004-10-22	35.0099983215332
841	FIS	2004-10-25	34.90999984741211
842	FIS	2004-10-26	34.81999969482422
843	FIS	2004-10-27	35.25
844	FIS	2004-10-28	35.290000915527344
845	FIS	2004-10-29	35.349998474121094
846	FIS	2004-11-01	35.16999816894531
847	FIS	2004-11-02	34.95000076293945
848	FIS	2004-11-03	35.099998474121094
849	FIS	2004-11-04	35.279998779296875
850	FIS	2004-11-05	35.56999969482422
851	FIS	2004-11-08	35.4900016784668
852	FIS	2004-11-09	35.56999969482422
853	FIS	2004-11-10	35.79999923706055
854	FIS	2004-11-11	36.08000183105469
855	FIS	2004-11-12	34.66999816894531
856	FIS	2004-11-15	35.29999923706055
857	FIS	2004-11-16	35.33000183105469
858	FIS	2004-11-17	35.29999923706055
859	FIS	2004-11-18	35.41999816894531
860	FIS	2004-11-19	35.2599983215332
861	FIS	2004-11-22	34.880001068115234
862	FIS	2004-11-23	34.9900016784668
863	FIS	2004-11-24	35.13999938964844
864	FIS	2004-11-26	34.880001068115234
865	FIS	2004-11-29	35.0
866	FIS	2004-11-30	34.400001525878906
867	FIS	2004-12-01	34.470001220703125
868	FIS	2004-12-02	34.2599983215332
869	FIS	2004-12-03	33.75
870	FIS	2004-12-06	33.5
871	FIS	2004-12-07	33.400001525878906
872	FIS	2004-12-08	33.25
873	FIS	2004-12-09	33.09000015258789
874	FIS	2004-12-10	33.0
875	FIS	2004-12-13	32.95000076293945
876	FIS	2004-12-14	33.43000030517578
877	FIS	2004-12-15	33.70000076293945
878	FIS	2004-12-16	33.90999984741211
879	FIS	2004-12-17	34.79999923706055
880	FIS	2004-12-20	34.75
881	FIS	2004-12-21	34.939998626708984
882	FIS	2004-12-22	35.5
883	FIS	2004-12-23	35.5
884	FIS	2004-12-27	35.04999923706055
885	FIS	2004-12-28	35.5
886	FIS	2004-12-29	35.40999984741211
887	FIS	2004-12-30	35.45000076293945
888	FIS	2004-12-31	35.529998779296875
889	FIS	2005-01-03	35.2400016784668
890	FIS	2005-01-04	34.95000076293945
891	FIS	2005-01-05	34.79999923706055
892	FIS	2005-01-06	35.040000915527344
893	FIS	2005-01-07	35.11000061035156
894	FIS	2005-01-10	35.11000061035156
895	FIS	2005-01-11	34.52000045776367
896	FIS	2005-01-12	35.04999923706055
897	FIS	2005-01-13	34.83000183105469
898	FIS	2005-01-14	35.060001373291016
899	FIS	2005-01-18	35.66999816894531
900	FIS	2005-01-19	35.18000030517578
901	FIS	2005-01-20	35.099998474121094
902	FIS	2005-01-21	34.90999984741211
903	FIS	2005-01-24	34.59000015258789
904	FIS	2005-01-25	35.0
905	FIS	2005-01-26	35.59000015258789
906	FIS	2005-01-27	34.630001068115234
907	FIS	2005-01-28	34.25
908	FIS	2005-01-31	35.0
909	FIS	2005-02-01	35.08000183105469
910	FIS	2005-02-02	35.2400016784668
911	FIS	2005-02-03	35.08000183105469
912	FIS	2005-02-04	35.2400016784668
913	FIS	2005-02-07	35.08000183105469
914	FIS	2005-02-08	34.880001068115234
915	FIS	2005-02-09	34.75
916	FIS	2005-02-10	34.61000061035156
917	FIS	2005-02-11	35.13999938964844
918	FIS	2005-02-14	35.31999969482422
919	FIS	2005-02-15	35.40999984741211
920	FIS	2005-02-16	35.38999938964844
921	FIS	2005-02-17	34.9900016784668
922	FIS	2005-02-18	34.58000183105469
923	FIS	2005-02-22	34.099998474121094
924	FIS	2005-02-23	34.150001525878906
925	FIS	2005-02-24	34.88999938964844
926	FIS	2005-02-25	35.31999969482422
927	FIS	2005-02-28	35.630001068115234
928	FIS	2005-03-01	35.36000061035156
929	FIS	2005-03-02	35.310001373291016
930	FIS	2005-03-03	35.220001220703125
931	FIS	2005-03-04	35.70000076293945
932	FIS	2005-03-07	36.099998474121094
933	FIS	2005-03-08	36.099998474121094
934	FIS	2005-03-09	35.779998779296875
935	FIS	2005-03-10	36.290000915527344
936	FIS	2005-03-11	36.150001525878906
937	FIS	2005-03-14	36.400001525878906
938	FIS	2005-03-15	36.38999938964844
939	FIS	2005-03-16	35.36000061035156
940	FIS	2005-03-17	35.5
941	FIS	2005-03-18	35.2400016784668
942	FIS	2005-03-21	35.04999923706055
943	FIS	2005-03-22	34.81999969482422
944	FIS	2005-03-23	35.11000061035156
945	FIS	2005-03-24	35.0099983215332
946	FIS	2005-03-28	35.349998474121094
947	FIS	2005-03-29	34.33000183105469
948	FIS	2005-03-30	35.02000045776367
949	FIS	2005-03-31	34.619998931884766
950	FIS	2005-04-01	34.189998626708984
951	FIS	2005-04-04	34.0
952	FIS	2005-04-05	33.66999816894531
953	FIS	2005-04-06	33.68000030517578
954	FIS	2005-04-07	33.59000015258789
955	FIS	2005-04-08	33.400001525878906
956	FIS	2005-04-11	33.2599983215332
957	FIS	2005-04-12	33.119998931884766
958	FIS	2005-04-13	33.459999084472656
959	FIS	2005-04-14	33.33000183105469
960	FIS	2005-04-15	32.779998779296875
961	FIS	2005-04-18	32.959999084472656
962	FIS	2005-04-19	33.38999938964844
963	FIS	2005-04-20	32.81999969482422
964	FIS	2005-04-21	34.0
965	FIS	2005-04-22	34.150001525878906
966	FIS	2005-04-25	36.060001373291016
967	FIS	2005-04-26	35.91999816894531
968	FIS	2005-04-27	35.90999984741211
969	FIS	2005-04-28	35.900001525878906
970	FIS	2005-04-29	36.43000030517578
971	FIS	2005-05-02	36.380001068115234
972	FIS	2005-05-03	36.0
973	FIS	2005-05-04	36.33000183105469
974	FIS	2005-05-05	35.84000015258789
975	FIS	2005-05-06	35.790000915527344
976	FIS	2005-05-09	36.09000015258789
977	FIS	2005-05-10	35.4900016784668
978	FIS	2005-05-11	35.810001373291016
979	FIS	2005-05-12	35.56999969482422
980	FIS	2005-05-13	35.939998626708984
981	FIS	2005-05-16	36.06999969482422
982	FIS	2005-05-17	36.040000915527344
983	FIS	2005-05-18	36.540000915527344
984	FIS	2005-05-19	36.720001220703125
985	FIS	2005-05-20	37.099998474121094
986	FIS	2005-05-23	37.7599983215332
987	FIS	2005-05-24	37.84000015258789
988	FIS	2005-05-25	37.70000076293945
989	FIS	2005-05-26	37.72999954223633
990	FIS	2005-05-27	37.599998474121094
991	FIS	2005-05-31	37.54999923706055
992	FIS	2005-06-01	37.540000915527344
993	FIS	2005-06-02	37.709999084472656
994	FIS	2005-06-03	36.83000183105469
995	FIS	2005-06-06	37.040000915527344
996	FIS	2005-06-07	36.95000076293945
997	FIS	2005-06-08	37.13999938964844
998	FIS	2005-06-09	37.439998626708984
999	FIS	2005-06-10	38.08000183105469
1000	FIS	2005-06-13	38.560001373291016
1001	FIS	2005-06-14	38.5
1002	FIS	2005-06-15	38.529998779296875
1003	FIS	2005-06-16	38.7599983215332
1004	FIS	2005-06-17	38.779998779296875
1005	FIS	2005-06-20	38.59000015258789
1006	FIS	2005-06-21	38.61000061035156
1007	FIS	2005-06-22	38.20000076293945
1008	FIS	2005-06-23	37.54999923706055
1009	FIS	2005-06-24	37.459999084472656
1010	FIS	2005-06-27	37.869998931884766
1011	FIS	2005-06-28	38.13999938964844
1012	FIS	2005-06-29	38.29999923706055
1013	FIS	2005-06-30	38.220001220703125
1014	FIS	2005-07-01	38.59000015258789
1015	FIS	2005-07-05	38.65999984741211
1016	FIS	2005-07-06	38.59000015258789
1017	FIS	2005-07-07	38.47999954223633
1018	FIS	2005-07-08	38.56999969482422
1019	FIS	2005-07-11	38.5
1020	FIS	2005-07-12	38.290000915527344
1021	FIS	2005-07-13	38.310001373291016
1022	FIS	2005-07-14	38.45000076293945
1023	FIS	2005-07-15	38.0
1024	FIS	2005-07-18	37.849998474121094
1025	FIS	2005-07-19	37.939998626708984
1026	FIS	2005-07-20	38.15999984741211
1027	FIS	2005-07-21	37.09000015258789
1028	FIS	2005-07-22	36.5099983215332
1029	FIS	2005-07-25	35.22999954223633
1030	FIS	2005-07-26	35.400001525878906
1031	FIS	2005-07-27	34.79999923706055
1032	FIS	2005-07-28	34.939998626708984
1033	FIS	2005-07-29	34.619998931884766
1034	FIS	2005-08-01	34.369998931884766
1035	FIS	2005-08-02	34.0
1036	FIS	2005-08-03	34.119998931884766
1037	FIS	2005-08-04	33.91999816894531
1038	FIS	2005-08-05	33.79999923706055
1039	FIS	2005-08-08	34.06999969482422
1040	FIS	2005-08-09	33.70000076293945
1041	FIS	2005-08-10	33.529998779296875
1042	FIS	2005-08-11	33.880001068115234
1043	FIS	2005-08-12	33.77000045776367
1044	FIS	2005-08-15	33.630001068115234
1045	FIS	2005-08-16	33.54999923706055
1046	FIS	2005-08-17	33.540000915527344
1047	FIS	2005-08-18	33.4900016784668
1048	FIS	2005-08-19	33.279998779296875
1049	FIS	2005-08-22	34.0
1050	FIS	2005-08-23	33.900001525878906
1051	FIS	2005-08-24	34.0
1052	FIS	2005-08-25	35.540000915527344
1053	FIS	2005-08-26	34.970001220703125
1054	FIS	2005-08-29	34.970001220703125
1055	FIS	2005-08-30	34.779998779296875
1056	FIS	2005-08-31	34.380001068115234
1057	FIS	2005-09-01	33.97999954223633
1058	FIS	2005-09-02	33.91999816894531
1059	FIS	2005-09-06	33.84000015258789
1060	FIS	2005-09-07	33.86000061035156
1061	FIS	2005-09-08	33.58000183105469
1062	FIS	2005-09-09	33.79999923706055
1063	FIS	2005-09-12	33.849998474121094
1064	FIS	2005-09-13	33.86000061035156
1065	FIS	2005-09-14	33.599998474121094
1066	FIS	2005-09-15	38.79999923706055
1067	FIS	2005-09-16	39.93000030517578
1068	FIS	2005-09-19	39.47999954223633
1069	FIS	2005-09-20	39.97999954223633
1070	FIS	2005-09-21	38.79999923706055
1071	FIS	2005-09-22	39.40999984741211
1072	FIS	2005-09-23	40.119998931884766
1073	FIS	2005-09-26	40.0
1074	FIS	2005-09-27	39.95000076293945
1075	FIS	2005-09-28	40.029998779296875
1076	FIS	2005-09-29	40.04999923706055
1077	FIS	2005-09-30	40.02000045776367
1078	FIS	2005-10-03	40.0
1079	FIS	2005-10-04	39.900001525878906
1080	FIS	2005-10-05	39.599998474121094
1081	FIS	2005-10-06	39.0
1082	FIS	2005-10-07	39.099998474121094
1083	FIS	2005-10-10	38.33000183105469
1084	FIS	2005-10-11	38.0
1085	FIS	2005-10-12	37.900001525878906
1086	FIS	2005-10-13	37.7599983215332
1087	FIS	2005-10-14	37.970001220703125
1088	FIS	2005-10-17	37.900001525878906
1089	FIS	2005-10-18	37.369998931884766
1090	FIS	2005-10-19	37.95000076293945
1091	FIS	2005-10-20	37.209999084472656
1092	FIS	2005-10-21	37.38999938964844
1093	FIS	2005-10-24	37.400001525878906
1094	FIS	2005-10-25	37.599998474121094
1095	FIS	2005-10-26	37.349998474121094
1096	FIS	2005-10-27	36.709999084472656
1097	FIS	2005-10-28	36.900001525878906
1098	FIS	2005-10-31	37.459999084472656
1099	FIS	2005-11-01	37.52000045776367
1100	FIS	2005-11-02	38.02000045776367
1101	FIS	2005-11-03	38.2599983215332
1102	FIS	2005-11-04	38.369998931884766
1103	FIS	2005-11-07	39.040000915527344
1104	FIS	2005-11-08	38.4900016784668
1105	FIS	2005-11-09	38.4900016784668
1106	FIS	2005-11-10	38.470001220703125
1107	FIS	2005-11-11	39.0
1108	FIS	2005-11-14	39.310001373291016
1109	FIS	2005-11-15	39.849998474121094
1110	FIS	2005-11-16	39.689998626708984
1111	FIS	2005-11-17	40.880001068115234
1112	FIS	2005-11-18	41.290000915527344
1113	FIS	2005-11-21	41.16999816894531
1114	FIS	2005-11-22	41.02000045776367
1115	FIS	2005-11-23	40.97999954223633
1116	FIS	2005-11-25	40.470001220703125
1117	FIS	2005-11-28	40.27000045776367
1118	FIS	2005-11-29	40.77000045776367
1119	FIS	2005-11-30	40.209999084472656
1120	FIS	2005-12-01	40.47999954223633
1121	FIS	2005-12-02	40.77000045776367
1122	FIS	2005-12-05	40.7599983215332
1123	FIS	2005-12-06	40.970001220703125
1124	FIS	2005-12-07	40.16999816894531
1125	FIS	2005-12-08	39.790000915527344
1126	FIS	2005-12-09	40.02000045776367
1127	FIS	2005-12-12	40.029998779296875
1128	FIS	2005-12-13	40.060001373291016
1129	FIS	2005-12-14	40.439998626708984
1130	FIS	2005-12-15	40.400001525878906
1131	FIS	2005-12-16	39.939998626708984
1132	FIS	2005-12-19	39.54999923706055
1133	FIS	2005-12-20	40.2400016784668
1134	FIS	2005-12-21	40.130001068115234
1135	FIS	2005-12-22	40.529998779296875
1136	FIS	2005-12-23	40.68000030517578
1137	FIS	2005-12-27	40.060001373291016
1138	FIS	2005-12-28	40.310001373291016
1139	FIS	2005-12-29	40.36000061035156
1140	FIS	2005-12-30	40.560001373291016
1141	FIS	2006-01-03	41.040000915527344
1142	FIS	2006-01-04	41.04999923706055
1143	FIS	2006-01-05	42.81999969482422
1144	FIS	2006-01-06	42.470001220703125
1145	FIS	2006-01-09	42.849998474121094
1146	FIS	2006-01-10	43.400001525878906
1147	FIS	2006-01-11	43.45000076293945
1148	FIS	2006-01-12	43.04999923706055
1149	FIS	2006-01-13	43.27000045776367
1150	FIS	2006-01-17	43.099998474121094
1151	FIS	2006-01-18	43.0
1152	FIS	2006-01-19	43.720001220703125
1153	FIS	2006-01-20	43.150001525878906
1154	FIS	2006-01-23	43.5
1155	FIS	2006-01-24	43.83000183105469
1156	FIS	2006-01-25	43.93000030517578
1157	FIS	2006-01-26	44.15999984741211
1158	FIS	2006-01-27	43.77000045776367
1159	FIS	2006-01-30	43.36000061035156
1160	FIS	2006-01-31	43.45000076293945
1161	FIS	2006-02-01	39.47999954223633
1162	FIS	2006-02-02	39.16999816894531
1163	FIS	2006-02-03	38.95000076293945
1164	FIS	2006-02-06	38.66999816894531
1165	FIS	2006-02-07	37.88999938964844
1166	FIS	2006-02-08	37.56999969482422
1167	FIS	2006-02-09	37.099998474121094
1168	FIS	2006-02-10	37.220001220703125
1169	FIS	2006-02-13	37.25
1170	FIS	2006-02-14	37.27000045776367
1171	FIS	2006-02-15	36.56999969482422
1172	FIS	2006-02-16	39.43000030517578
1173	FIS	2006-02-17	39.22999954223633
1174	FIS	2006-02-21	38.7400016784668
1175	FIS	2006-02-22	38.900001525878906
1176	FIS	2006-02-23	38.75
1177	FIS	2006-02-24	38.599998474121094
1178	FIS	2006-02-27	39.099998474121094
1179	FIS	2006-02-28	39.650001525878906
1180	FIS	2006-03-01	40.0
1181	FIS	2006-03-02	40.33000183105469
1182	FIS	2006-03-03	40.15999984741211
1183	FIS	2006-03-06	40.349998474121094
1184	FIS	2006-03-07	39.9900016784668
1185	FIS	2006-03-08	39.689998626708984
1186	FIS	2006-03-09	39.720001220703125
1187	FIS	2006-03-10	39.79999923706055
1188	FIS	2006-03-13	39.95000076293945
1189	FIS	2006-03-14	39.79999923706055
1190	FIS	2006-03-15	39.95000076293945
1191	FIS	2006-03-16	39.75
1192	FIS	2006-03-17	40.11000061035156
1193	FIS	2006-03-20	40.189998626708984
1194	FIS	2006-03-21	40.0099983215332
1195	FIS	2006-03-22	40.09000015258789
1196	FIS	2006-03-23	39.95000076293945
1197	FIS	2006-03-24	40.060001373291016
1198	FIS	2006-03-27	40.0
1199	FIS	2006-03-28	40.599998474121094
1200	FIS	2006-03-29	40.2599983215332
1201	FIS	2006-03-30	40.16999816894531
1202	FIS	2006-03-31	40.54999923706055
1203	FIS	2006-04-03	39.93000030517578
1204	FIS	2006-04-04	40.040000915527344
1205	FIS	2006-04-05	40.15999984741211
1206	FIS	2006-04-06	39.619998931884766
1207	FIS	2006-04-07	39.099998474121094
1208	FIS	2006-04-10	38.56999969482422
1209	FIS	2006-04-11	38.369998931884766
1210	FIS	2006-04-12	38.13999938964844
1211	FIS	2006-04-13	38.16999816894531
1212	FIS	2006-04-17	38.369998931884766
1213	FIS	2006-04-18	38.869998931884766
1214	FIS	2006-04-19	38.779998779296875
1215	FIS	2006-04-20	39.04999923706055
1216	FIS	2006-04-21	39.06999969482422
1217	FIS	2006-04-24	39.099998474121094
1218	FIS	2006-04-25	38.709999084472656
1219	FIS	2006-04-26	38.790000915527344
1220	FIS	2006-04-27	37.97999954223633
1221	FIS	2006-04-28	38.0
1222	FIS	2006-05-01	37.95000076293945
1223	FIS	2006-05-02	38.2599983215332
1224	FIS	2006-05-03	38.599998474121094
1225	FIS	2006-05-04	38.5
1226	FIS	2006-05-05	38.79999923706055
1227	FIS	2006-05-08	38.36000061035156
1228	FIS	2006-05-09	37.47999954223633
1229	FIS	2006-05-10	37.470001220703125
1230	FIS	2006-05-11	37.29999923706055
1231	FIS	2006-05-12	37.16999816894531
1232	FIS	2006-05-15	37.310001373291016
1233	FIS	2006-05-16	37.650001525878906
1234	FIS	2006-05-17	37.349998474121094
1235	FIS	2006-05-18	37.09000015258789
1236	FIS	2006-05-19	37.13999938964844
1237	FIS	2006-05-22	36.470001220703125
1238	FIS	2006-05-23	36.650001525878906
1239	FIS	2006-05-24	36.77000045776367
1240	FIS	2006-05-25	36.9900016784668
1241	FIS	2006-05-26	37.459999084472656
1242	FIS	2006-05-30	36.130001068115234
1243	FIS	2006-05-31	36.7400016784668
1244	FIS	2006-06-01	37.2400016784668
1245	FIS	2006-06-02	37.70000076293945
1246	FIS	2006-06-05	37.0099983215332
1247	FIS	2006-06-06	36.86000061035156
1248	FIS	2006-06-07	36.59000015258789
1249	FIS	2006-06-08	36.61000061035156
1250	FIS	2006-06-09	36.5
1251	FIS	2006-06-12	35.4900016784668
1252	FIS	2006-06-13	35.150001525878906
1253	FIS	2006-06-14	35.22999954223633
1254	FIS	2006-06-15	36.58000183105469
1255	FIS	2006-06-16	37.349998474121094
1256	FIS	2006-06-19	36.45000076293945
1257	FIS	2006-06-20	35.630001068115234
1258	FIS	2006-06-21	35.959999084472656
1259	FIS	2006-06-22	35.540000915527344
1260	FIS	2006-06-23	35.95000076293945
1261	FIS	2006-06-26	36.119998931884766
1262	FIS	2006-06-27	35.470001220703125
1263	FIS	2006-06-28	35.18000030517578
1264	FIS	2006-06-29	36.20000076293945
1265	FIS	2006-06-30	35.400001525878906
1266	FIS	2006-07-03	35.790000915527344
1267	FIS	2006-07-05	35.13999938964844
1268	FIS	2006-07-06	35.34000015258789
1269	FIS	2006-07-07	35.25
1270	FIS	2006-07-10	34.689998626708984
1271	FIS	2006-07-11	35.119998931884766
1272	FIS	2006-07-12	34.54999923706055
1273	FIS	2006-07-13	34.0
1274	FIS	2006-07-14	33.7400016784668
1275	FIS	2006-07-17	34.349998474121094
1276	FIS	2006-07-18	34.599998474121094
1277	FIS	2006-07-19	35.36000061035156
1278	FIS	2006-07-20	35.0
1279	FIS	2006-07-21	34.54999923706055
1280	FIS	2006-07-24	34.97999954223633
1281	FIS	2006-07-25	34.95000076293945
1282	FIS	2006-07-26	36.52000045776367
1283	FIS	2006-07-27	35.709999084472656
1284	FIS	2006-07-28	36.18000030517578
1285	FIS	2006-07-31	35.7400016784668
1286	FIS	2006-08-01	35.20000076293945
1287	FIS	2006-08-02	36.16999816894531
1288	FIS	2006-08-03	36.310001373291016
1289	FIS	2006-08-04	35.84000015258789
1290	FIS	2006-08-07	35.4900016784668
1291	FIS	2006-08-08	35.33000183105469
1292	FIS	2006-08-09	35.220001220703125
1293	FIS	2006-08-10	35.630001068115234
1294	FIS	2006-08-11	35.33000183105469
1295	FIS	2006-08-14	35.45000076293945
1296	FIS	2006-08-15	35.810001373291016
1297	FIS	2006-08-16	36.15999984741211
1298	FIS	2006-08-17	36.650001525878906
1299	FIS	2006-08-18	36.7400016784668
1300	FIS	2006-08-21	36.099998474121094
1301	FIS	2006-08-22	35.93000030517578
1302	FIS	2006-08-23	35.810001373291016
1303	FIS	2006-08-24	35.470001220703125
1304	FIS	2006-08-25	35.349998474121094
1305	FIS	2006-08-28	35.970001220703125
1306	FIS	2006-08-29	35.970001220703125
1307	FIS	2006-08-30	35.93000030517578
1308	FIS	2006-08-31	36.63999938964844
1309	FIS	2006-09-01	37.13999938964844
1310	FIS	2006-09-05	37.029998779296875
1311	FIS	2006-09-06	37.08000183105469
1312	FIS	2006-09-07	36.720001220703125
1313	FIS	2006-09-08	37.5
1314	FIS	2006-09-11	36.81999969482422
1315	FIS	2006-09-12	36.689998626708984
1316	FIS	2006-09-13	37.13999938964844
1317	FIS	2006-09-14	36.77000045776367
1318	FIS	2006-09-15	36.599998474121094
1319	FIS	2006-09-18	36.470001220703125
1320	FIS	2006-09-19	36.56999969482422
1321	FIS	2006-09-20	37.13999938964844
1322	FIS	2006-09-21	37.04999923706055
1323	FIS	2006-09-22	36.70000076293945
1324	FIS	2006-09-25	36.83000183105469
1325	FIS	2006-09-26	37.40999984741211
1326	FIS	2006-09-27	37.58000183105469
1327	FIS	2006-09-28	37.40999984741211
1328	FIS	2006-09-29	37.0
1329	FIS	2006-10-02	36.65999984741211
1330	FIS	2006-10-03	36.79999923706055
1331	FIS	2006-10-04	38.04999923706055
1332	FIS	2006-10-05	38.34000015258789
1333	FIS	2006-10-06	37.86000061035156
1334	FIS	2006-10-09	39.0
1335	FIS	2006-10-10	38.54999923706055
1336	FIS	2006-10-11	38.34000015258789
1337	FIS	2006-10-12	39.279998779296875
1338	FIS	2006-10-13	39.209999084472656
1339	FIS	2006-10-16	39.349998474121094
1340	FIS	2006-10-17	39.22999954223633
1341	FIS	2006-10-18	39.20000076293945
1342	FIS	2006-10-19	39.25
1343	FIS	2006-10-20	39.400001525878906
1344	FIS	2006-10-23	39.88999938964844
1345	FIS	2006-10-24	39.369998931884766
1346	FIS	2006-10-25	39.689998626708984
1347	FIS	2006-10-26	41.40999984741211
1348	FIS	2006-10-27	40.83000183105469
1349	FIS	2006-10-30	41.84000015258789
1350	FIS	2006-10-31	41.56999969482422
1351	FIS	2006-11-01	41.439998626708984
1352	FIS	2006-11-02	41.25
1353	FIS	2006-11-03	41.59000015258789
1354	FIS	2006-11-06	41.58000183105469
1355	FIS	2006-11-07	41.619998931884766
1356	FIS	2006-11-08	42.459999084472656
1357	FIS	2006-11-09	41.349998474121094
1358	FIS	2006-11-10	41.31999969482422
1359	FIS	2006-11-13	41.650001525878906
1360	FIS	2006-11-14	41.779998779296875
1361	FIS	2006-11-15	41.75
1362	FIS	2006-11-16	41.7400016784668
1363	FIS	2006-11-17	41.880001068115234
1364	FIS	2006-11-20	41.060001373291016
1365	FIS	2006-11-21	41.040000915527344
1366	FIS	2006-11-22	41.33000183105469
1367	FIS	2006-11-24	41.220001220703125
1368	FIS	2006-11-27	40.0
1369	FIS	2006-11-28	39.91999816894531
1370	FIS	2006-11-29	40.0
1371	FIS	2006-11-30	39.900001525878906
1372	FIS	2006-12-01	39.7400016784668
1373	FIS	2006-12-04	39.790000915527344
1374	FIS	2006-12-05	39.560001373291016
1375	FIS	2006-12-06	39.90999984741211
1376	FIS	2006-12-07	39.93000030517578
1377	FIS	2006-12-08	40.349998474121094
1378	FIS	2006-12-11	40.56999969482422
1379	FIS	2006-12-12	40.93000030517578
1380	FIS	2006-12-13	41.040000915527344
1381	FIS	2006-12-14	40.90999984741211
1382	FIS	2006-12-15	40.849998474121094
1383	FIS	2006-12-18	40.27000045776367
1384	FIS	2006-12-19	40.529998779296875
1385	FIS	2006-12-20	40.459999084472656
1386	FIS	2006-12-21	40.70000076293945
1387	FIS	2006-12-22	40.25
1388	FIS	2006-12-26	40.31999969482422
1389	FIS	2006-12-27	40.220001220703125
1390	FIS	2006-12-28	40.029998779296875
1391	FIS	2006-12-29	40.09000015258789
1392	FIS	2007-01-03	40.61000061035156
1393	FIS	2007-01-04	40.47999954223633
1394	FIS	2007-01-05	40.34000015258789
1395	FIS	2007-01-08	40.68000030517578
1396	FIS	2007-01-09	40.97999954223633
1397	FIS	2007-01-10	41.31999969482422
1398	FIS	2007-01-11	41.41999816894531
1399	FIS	2007-01-12	41.290000915527344
1400	FIS	2007-01-16	41.310001373291016
1401	FIS	2007-01-17	41.54999923706055
1402	FIS	2007-01-18	41.5099983215332
1403	FIS	2007-01-19	41.599998474121094
1404	FIS	2007-01-22	41.5099983215332
1405	FIS	2007-01-23	41.54999923706055
1406	FIS	2007-01-24	42.56999969482422
1407	FIS	2007-01-25	42.0
1408	FIS	2007-01-26	42.0
1409	FIS	2007-01-29	41.70000076293945
1410	FIS	2007-01-30	42.15999984741211
1411	FIS	2007-01-31	42.52000045776367
1412	FIS	2007-02-01	42.540000915527344
1413	FIS	2007-02-02	43.029998779296875
1414	FIS	2007-02-05	43.150001525878906
1415	FIS	2007-02-06	43.22999954223633
1416	FIS	2007-02-07	45.20000076293945
1417	FIS	2007-02-08	45.02000045776367
1418	FIS	2007-02-09	45.400001525878906
1419	FIS	2007-02-12	45.13999938964844
1420	FIS	2007-02-13	45.220001220703125
1421	FIS	2007-02-14	46.75
1422	FIS	2007-02-15	47.0
1423	FIS	2007-02-16	47.54999923706055
1424	FIS	2007-02-20	47.54999923706055
1425	FIS	2007-02-21	46.970001220703125
1426	FIS	2007-02-22	47.0
1427	FIS	2007-02-23	47.040000915527344
1428	FIS	2007-02-26	46.790000915527344
1429	FIS	2007-02-27	45.290000915527344
1430	FIS	2007-02-28	45.91999816894531
1431	FIS	2007-03-01	46.290000915527344
1432	FIS	2007-03-02	45.36000061035156
1433	FIS	2007-03-05	44.5099983215332
1434	FIS	2007-03-06	45.939998626708984
1435	FIS	2007-03-07	45.5
1436	FIS	2007-03-08	45.54999923706055
1437	FIS	2007-03-09	45.29999923706055
1438	FIS	2007-03-12	45.540000915527344
1439	FIS	2007-03-13	44.31999969482422
1440	FIS	2007-03-14	44.130001068115234
1441	FIS	2007-03-15	44.08000183105469
1442	FIS	2007-03-16	43.58000183105469
1443	FIS	2007-03-19	43.810001373291016
1444	FIS	2007-03-20	43.79999923706055
1445	FIS	2007-03-21	44.18000030517578
1446	FIS	2007-03-22	44.040000915527344
1447	FIS	2007-03-23	43.88999938964844
1448	FIS	2007-03-26	44.54999923706055
1449	FIS	2007-03-27	45.810001373291016
1450	FIS	2007-03-28	45.630001068115234
1451	FIS	2007-03-29	45.5
1452	FIS	2007-03-30	45.459999084472656
1453	FIS	2007-04-02	47.349998474121094
1454	FIS	2007-04-03	47.459999084472656
1455	FIS	2007-04-04	47.650001525878906
1456	FIS	2007-04-05	47.880001068115234
1457	FIS	2007-04-09	47.709999084472656
1458	FIS	2007-04-10	48.0
1459	FIS	2007-04-11	47.84000015258789
1460	FIS	2007-04-12	47.650001525878906
1461	FIS	2007-04-13	47.810001373291016
1462	FIS	2007-04-16	48.040000915527344
1463	FIS	2007-04-17	48.5099983215332
1464	FIS	2007-04-18	48.900001525878906
1465	FIS	2007-04-19	48.70000076293945
1466	FIS	2007-04-20	48.849998474121094
1467	FIS	2007-04-23	48.939998626708984
1468	FIS	2007-04-24	48.529998779296875
1469	FIS	2007-04-25	48.56999969482422
1470	FIS	2007-04-26	50.790000915527344
1471	FIS	2007-04-27	51.130001068115234
1472	FIS	2007-04-30	50.529998779296875
1473	FIS	2007-05-01	50.61000061035156
1474	FIS	2007-05-02	50.27000045776367
1475	FIS	2007-05-03	50.83000183105469
1476	FIS	2007-05-04	50.88999938964844
1477	FIS	2007-05-07	50.63999938964844
1478	FIS	2007-05-08	50.220001220703125
1479	FIS	2007-05-09	50.47999954223633
1480	FIS	2007-05-10	50.2400016784668
1481	FIS	2007-05-11	50.599998474121094
1482	FIS	2007-05-14	50.18000030517578
1483	FIS	2007-05-15	50.290000915527344
1484	FIS	2007-05-16	50.119998931884766
1485	FIS	2007-05-17	50.2599983215332
1486	FIS	2007-05-18	50.880001068115234
1487	FIS	2007-05-21	51.02000045776367
1488	FIS	2007-05-22	50.79999923706055
1489	FIS	2007-05-23	50.220001220703125
1490	FIS	2007-05-24	50.099998474121094
1491	FIS	2007-05-25	50.130001068115234
1492	FIS	2007-05-29	50.27000045776367
1493	FIS	2007-05-30	52.13999938964844
1494	FIS	2007-05-31	53.91999816894531
1495	FIS	2007-06-01	53.90999984741211
1496	FIS	2007-06-04	53.4900016784668
1497	FIS	2007-06-05	53.369998931884766
1498	FIS	2007-06-06	53.16999816894531
1499	FIS	2007-06-07	52.68000030517578
1500	FIS	2007-06-08	52.2400016784668
1501	FIS	2007-06-11	52.540000915527344
1502	FIS	2007-06-12	52.91999816894531
1503	FIS	2007-06-13	54.4900016784668
1504	FIS	2007-06-14	54.279998779296875
1505	FIS	2007-06-15	54.0099983215332
1506	FIS	2007-06-18	54.18000030517578
1507	FIS	2007-06-19	55.09000015258789
1508	FIS	2007-06-20	54.93000030517578
1509	FIS	2007-06-21	54.83000183105469
1510	FIS	2007-06-22	53.79999923706055
1511	FIS	2007-06-25	53.560001373291016
1512	FIS	2007-06-26	53.099998474121094
1513	FIS	2007-06-27	54.40999984741211
1514	FIS	2007-06-28	54.630001068115234
1515	FIS	2007-06-29	54.279998779296875
1516	FIS	2007-07-02	54.779998779296875
1517	FIS	2007-07-03	54.70000076293945
1518	FIS	2007-07-05	56.369998931884766
1519	FIS	2007-07-06	56.29999923706055
1520	FIS	2007-07-09	55.77000045776367
1521	FIS	2007-07-10	55.16999816894531
1522	FIS	2007-07-11	55.91999816894531
1523	FIS	2007-07-12	56.619998931884766
1524	FIS	2007-07-13	56.939998626708984
1525	FIS	2007-07-16	57.66999816894531
1526	FIS	2007-07-17	56.70000076293945
1527	FIS	2007-07-18	56.70000076293945
1528	FIS	2007-07-19	57.38999938964844
1529	FIS	2007-07-20	56.2400016784668
1530	FIS	2007-07-23	56.279998779296875
1531	FIS	2007-07-24	55.84000015258789
1532	FIS	2007-07-25	54.79999923706055
1533	FIS	2007-07-26	52.43000030517578
1534	FIS	2007-07-27	50.5099983215332
1535	FIS	2007-07-30	50.83000183105469
1536	FIS	2007-07-31	49.630001068115234
1537	FIS	2007-08-01	49.709999084472656
1538	FIS	2007-08-02	50.529998779296875
1539	FIS	2007-08-03	49.380001068115234
1540	FIS	2007-08-06	49.88999938964844
1541	FIS	2007-08-07	49.810001373291016
1542	FIS	2007-08-08	50.79999923706055
1543	FIS	2007-08-09	49.709999084472656
1544	FIS	2007-08-10	49.54999923706055
1545	FIS	2007-08-13	49.45000076293945
1546	FIS	2007-08-14	48.22999954223633
1547	FIS	2007-08-15	46.97999954223633
1548	FIS	2007-08-16	47.04999923706055
1549	FIS	2007-08-17	48.060001373291016
1550	FIS	2007-08-20	48.06999969482422
1551	FIS	2007-08-21	48.349998474121094
1552	FIS	2007-08-22	48.060001373291016
1553	FIS	2007-08-23	47.75
1554	FIS	2007-08-24	48.209999084472656
1555	FIS	2007-08-27	47.7400016784668
1556	FIS	2007-08-28	46.4900016784668
1557	FIS	2007-08-29	47.20000076293945
1558	FIS	2007-08-30	46.959999084472656
1559	FIS	2007-08-31	47.400001525878906
1560	FIS	2007-09-04	48.16999816894531
1561	FIS	2007-09-05	48.0
1562	FIS	2007-09-06	47.02000045776367
1563	FIS	2007-09-07	44.91999816894531
1564	FIS	2007-09-10	44.689998626708984
1565	FIS	2007-09-11	44.97999954223633
1566	FIS	2007-09-12	45.650001525878906
1567	FIS	2007-09-13	45.77000045776367
1568	FIS	2007-09-14	46.290000915527344
1569	FIS	2007-09-17	44.459999084472656
1570	FIS	2007-09-18	45.06999969482422
1571	FIS	2007-09-19	46.099998474121094
1572	FIS	2007-09-20	45.9900016784668
1573	FIS	2007-09-21	45.119998931884766
1574	FIS	2007-09-24	44.279998779296875
1575	FIS	2007-09-25	44.61000061035156
1576	FIS	2007-09-26	44.849998474121094
1577	FIS	2007-09-27	44.84000015258789
1578	FIS	2007-09-28	44.369998931884766
1579	FIS	2007-10-01	44.290000915527344
1580	FIS	2007-10-02	44.41999816894531
1581	FIS	2007-10-03	44.2400016784668
1582	FIS	2007-10-04	44.65999984741211
1583	FIS	2007-10-05	46.189998626708984
1584	FIS	2007-10-08	46.15999984741211
1585	FIS	2007-10-09	47.56999969482422
1586	FIS	2007-10-10	47.04999923706055
1587	FIS	2007-10-11	47.13999938964844
1588	FIS	2007-10-12	47.86000061035156
1589	FIS	2007-10-15	47.20000076293945
1590	FIS	2007-10-16	47.130001068115234
1591	FIS	2007-10-17	47.189998626708984
1592	FIS	2007-10-18	47.13999938964844
1593	FIS	2007-10-19	46.75
1594	FIS	2007-10-22	47.08000183105469
1595	FIS	2007-10-23	47.099998474121094
1596	FIS	2007-10-24	46.650001525878906
1597	FIS	2007-10-25	46.220001220703125
1598	FIS	2007-10-26	45.54999923706055
1599	FIS	2007-10-29	45.5099983215332
1600	FIS	2007-10-30	45.36000061035156
1601	FIS	2007-10-31	46.08000183105469
1602	FIS	2007-11-01	44.970001220703125
1603	FIS	2007-11-02	43.68000030517578
1604	FIS	2007-11-05	43.63999938964844
1605	FIS	2007-11-06	43.779998779296875
1606	FIS	2007-11-07	42.22999954223633
1607	FIS	2007-11-08	41.5
1608	FIS	2007-11-09	41.779998779296875
1609	FIS	2007-11-12	42.900001525878906
1610	FIS	2007-11-13	43.72999954223633
1611	FIS	2007-11-14	43.36000061035156
1612	FIS	2007-11-15	43.2400016784668
1613	FIS	2007-11-16	42.970001220703125
1614	FIS	2007-11-19	42.790000915527344
1615	FIS	2007-11-20	42.5
1616	FIS	2007-11-21	42.47999954223633
1617	FIS	2007-11-23	42.88999938964844
1618	FIS	2007-11-26	42.52000045776367
1619	FIS	2007-11-27	42.959999084472656
1620	FIS	2007-11-28	43.720001220703125
1621	FIS	2007-11-29	43.720001220703125
1622	FIS	2007-11-30	43.220001220703125
1623	FIS	2007-12-03	43.06999969482422
1624	FIS	2007-12-04	42.689998626708984
1625	FIS	2007-12-05	44.189998626708984
1626	FIS	2007-12-06	44.22999954223633
1627	FIS	2007-12-07	44.900001525878906
1628	FIS	2007-12-10	45.29999923706055
1629	FIS	2007-12-11	43.70000076293945
1630	FIS	2007-12-12	43.630001068115234
1631	FIS	2007-12-13	43.349998474121094
1632	FIS	2007-12-14	43.5099983215332
1633	FIS	2007-12-17	42.9900016784668
1634	FIS	2007-12-18	42.59000015258789
1635	FIS	2007-12-19	42.13999938964844
1636	FIS	2007-12-20	42.560001373291016
1637	FIS	2007-12-21	42.27000045776367
1638	FIS	2007-12-24	42.790000915527344
1639	FIS	2007-12-26	42.380001068115234
1640	FIS	2007-12-27	41.52000045776367
1641	FIS	2007-12-28	42.0099983215332
1642	FIS	2007-12-31	41.59000015258789
1643	FIS	2008-01-02	40.31999969482422
1644	FIS	2008-01-03	40.540000915527344
1645	FIS	2008-01-04	39.869998931884766
1646	FIS	2008-01-07	38.61000061035156
1647	FIS	2008-01-08	38.060001373291016
1648	FIS	2008-01-09	38.400001525878906
1649	FIS	2008-01-10	37.7599983215332
1650	FIS	2008-01-11	37.209999084472656
1651	FIS	2008-01-14	38.4900016784668
1652	FIS	2008-01-15	36.9900016784668
1653	FIS	2008-01-16	37.45000076293945
1654	FIS	2008-01-17	37.93000030517578
1655	FIS	2008-01-18	38.45000076293945
1656	FIS	2008-01-22	38.119998931884766
1657	FIS	2008-01-23	39.0099983215332
1658	FIS	2008-01-24	40.310001373291016
1659	FIS	2008-01-25	40.16999816894531
1660	FIS	2008-01-28	41.36000061035156
1661	FIS	2008-01-29	42.150001525878906
1662	FIS	2008-01-30	41.599998474121094
1663	FIS	2008-01-31	42.41999816894531
1664	FIS	2008-02-01	43.47999954223633
1665	FIS	2008-02-04	43.5
1666	FIS	2008-02-05	42.33000183105469
1667	FIS	2008-02-06	41.9900016784668
1668	FIS	2008-02-07	41.95000076293945
1669	FIS	2008-02-08	41.59000015258789
1670	FIS	2008-02-11	42.11000061035156
1671	FIS	2008-02-12	42.58000183105469
1672	FIS	2008-02-13	42.70000076293945
1673	FIS	2008-02-14	40.599998474121094
1674	FIS	2008-02-15	42.040000915527344
1675	FIS	2008-02-19	40.650001525878906
1676	FIS	2008-02-20	41.40999984741211
1677	FIS	2008-02-21	41.560001373291016
1678	FIS	2008-02-22	41.52000045776367
1679	FIS	2008-02-25	42.29999923706055
1680	FIS	2008-02-26	42.45000076293945
1681	FIS	2008-02-27	42.599998474121094
1682	FIS	2008-02-28	42.25
1683	FIS	2008-02-29	41.4900016784668
1684	FIS	2008-03-03	41.0099983215332
1685	FIS	2008-03-04	40.79999923706055
1686	FIS	2008-03-05	41.11000061035156
1687	FIS	2008-03-06	40.09000015258789
1688	FIS	2008-03-07	39.0
1689	FIS	2008-03-10	38.290000915527344
1690	FIS	2008-03-11	39.40999984741211
1691	FIS	2008-03-12	39.08000183105469
1692	FIS	2008-03-13	38.88999938964844
1693	FIS	2008-03-14	37.66999816894531
1694	FIS	2008-03-17	36.310001373291016
1695	FIS	2008-03-18	37.25
1696	FIS	2008-03-19	37.95000076293945
1697	FIS	2008-03-20	38.75
1698	FIS	2008-03-24	40.20000076293945
1699	FIS	2008-03-25	40.13999938964844
1700	FIS	2008-03-26	39.0
1701	FIS	2008-03-27	38.439998626708984
1702	FIS	2008-03-28	37.849998474121094
1703	FIS	2008-03-31	38.13999938964844
1704	FIS	2008-04-01	38.0
1705	FIS	2008-04-02	37.84000015258789
1706	FIS	2008-04-03	37.72999954223633
1707	FIS	2008-04-04	38.150001525878906
1708	FIS	2008-04-07	37.70000076293945
1709	FIS	2008-04-08	37.130001068115234
1710	FIS	2008-04-09	36.529998779296875
1711	FIS	2008-04-10	36.119998931884766
1712	FIS	2008-04-11	35.22999954223633
1713	FIS	2008-04-14	34.90999984741211
1714	FIS	2008-04-15	34.900001525878906
1715	FIS	2008-04-16	35.93000030517578
1716	FIS	2008-04-17	35.91999816894531
1717	FIS	2008-04-18	38.06999969482422
1718	FIS	2008-04-21	37.97999954223633
1719	FIS	2008-04-22	37.27000045776367
1720	FIS	2008-04-23	37.97999954223633
1721	FIS	2008-04-24	38.43000030517578
1722	FIS	2008-04-25	36.380001068115234
1723	FIS	2008-04-28	37.0099983215332
1724	FIS	2008-04-29	36.33000183105469
1725	FIS	2008-04-30	36.060001373291016
1726	FIS	2008-05-01	37.040000915527344
1727	FIS	2008-05-02	37.4900016784668
1728	FIS	2008-05-05	37.220001220703125
1729	FIS	2008-05-06	37.959999084472656
1730	FIS	2008-05-07	37.29999923706055
1731	FIS	2008-05-08	37.34000015258789
1732	FIS	2008-05-09	37.0
1733	FIS	2008-05-12	37.529998779296875
1734	FIS	2008-05-13	38.16999816894531
1735	FIS	2008-05-14	39.11000061035156
1736	FIS	2008-05-15	39.709999084472656
1737	FIS	2008-05-16	39.220001220703125
1738	FIS	2008-05-19	39.380001068115234
1739	FIS	2008-05-20	38.79999923706055
1740	FIS	2008-05-21	38.869998931884766
1741	FIS	2008-05-22	38.880001068115234
1742	FIS	2008-05-23	38.119998931884766
1743	FIS	2008-05-27	38.95000076293945
1744	FIS	2008-05-28	40.18000030517578
1745	FIS	2008-05-29	40.5
1746	FIS	2008-05-30	40.279998779296875
1747	FIS	2008-06-02	40.34000015258789
1748	FIS	2008-06-03	40.25
1749	FIS	2008-06-04	41.150001525878906
1750	FIS	2008-06-05	42.15999984741211
1751	FIS	2008-06-06	40.11000061035156
1752	FIS	2008-06-09	38.63999938964844
1753	FIS	2008-06-10	39.06999969482422
1754	FIS	2008-06-11	38.400001525878906
1755	FIS	2008-06-12	39.130001068115234
1756	FIS	2008-06-13	39.9900016784668
1757	FIS	2008-06-16	39.810001373291016
1758	FIS	2008-06-17	39.36000061035156
1759	FIS	2008-06-18	38.79999923706055
1760	FIS	2008-06-19	39.349998474121094
1761	FIS	2008-06-20	38.5
1762	FIS	2008-06-23	37.93000030517578
1763	FIS	2008-06-24	37.650001525878906
1764	FIS	2008-06-25	38.279998779296875
1765	FIS	2008-06-26	37.13999938964844
1766	FIS	2008-06-27	36.970001220703125
1767	FIS	2008-06-30	36.90999984741211
1768	FIS	2008-07-01	37.11000061035156
1769	FIS	2008-07-02	37.25
1770	FIS	2008-07-03	20.139999389648438
1771	FIS	2008-07-07	19.739999771118164
1772	FIS	2008-07-08	21.049999237060547
1773	FIS	2008-07-09	21.760000228881836
1774	FIS	2008-07-10	21.0
1775	FIS	2008-07-11	20.799999237060547
1776	FIS	2008-07-14	20.3700008392334
1777	FIS	2008-07-15	19.770000457763672
1778	FIS	2008-07-16	20.0
1779	FIS	2008-07-17	20.559999465942383
1780	FIS	2008-07-18	20.84000015258789
1781	FIS	2008-07-21	19.84000015258789
1782	FIS	2008-07-22	20.399999618530273
1783	FIS	2008-07-23	20.510000228881836
1784	FIS	2008-07-24	20.1200008392334
1785	FIS	2008-07-25	19.559999465942383
1786	FIS	2008-07-28	19.43000030517578
1787	FIS	2008-07-29	20.110000610351562
1788	FIS	2008-07-30	19.700000762939453
1789	FIS	2008-07-31	18.950000762939453
1790	FIS	2008-08-01	19.1299991607666
1791	FIS	2008-08-04	18.969999313354492
1792	FIS	2008-08-05	18.969999313354492
1793	FIS	2008-08-06	22.5
1794	FIS	2008-08-07	22.399999618530273
1795	FIS	2008-08-08	23.209999084472656
1796	FIS	2008-08-11	23.309999465942383
1797	FIS	2008-08-12	22.940000534057617
1798	FIS	2008-08-13	22.790000915527344
1799	FIS	2008-08-14	22.940000534057617
1800	FIS	2008-08-15	23.09000015258789
1801	FIS	2008-08-18	22.709999084472656
1802	FIS	2008-08-19	22.40999984741211
1803	FIS	2008-08-20	22.229999542236328
1804	FIS	2008-08-21	22.15999984741211
1805	FIS	2008-08-22	22.329999923706055
1806	FIS	2008-08-25	21.969999313354492
1807	FIS	2008-08-26	21.790000915527344
1808	FIS	2008-08-27	21.979999542236328
1809	FIS	2008-08-28	22.469999313354492
1810	FIS	2008-08-29	21.850000381469727
1811	FIS	2008-09-02	22.059999465942383
1812	FIS	2008-09-03	21.700000762939453
1813	FIS	2008-09-04	21.079999923706055
1814	FIS	2008-09-05	20.860000610351562
1815	FIS	2008-09-08	21.420000076293945
1816	FIS	2008-09-09	21.139999389648438
1817	FIS	2008-09-10	21.579999923706055
1818	FIS	2008-09-11	21.59000015258789
1819	FIS	2008-09-12	21.829999923706055
1820	FIS	2008-09-15	20.8799991607666
1821	FIS	2008-09-16	21.1200008392334
1822	FIS	2008-09-17	19.760000228881836
1823	FIS	2008-09-18	20.200000762939453
1824	FIS	2008-09-19	20.360000610351562
1825	FIS	2008-09-22	19.040000915527344
1826	FIS	2008-09-23	19.399999618530273
1827	FIS	2008-09-24	19.479999542236328
1828	FIS	2008-09-25	19.90999984741211
1829	FIS	2008-09-26	19.739999771118164
1830	FIS	2008-09-29	18.09000015258789
1831	FIS	2008-09-30	18.459999084472656
1832	FIS	2008-10-01	18.18000030517578
1833	FIS	2008-10-02	17.5
1834	FIS	2008-10-03	17.040000915527344
1835	FIS	2008-10-06	16.149999618530273
1836	FIS	2008-10-07	15.270000457763672
1837	FIS	2008-10-08	15.300000190734863
1838	FIS	2008-10-09	14.680000305175781
1839	FIS	2008-10-10	15.140000343322754
1840	FIS	2008-10-13	16.739999771118164
1841	FIS	2008-10-14	16.989999771118164
1842	FIS	2008-10-15	15.199999809265137
1843	FIS	2008-10-16	15.220000267028809
1844	FIS	2008-10-17	15.5600004196167
1845	FIS	2008-10-20	16.190000534057617
1846	FIS	2008-10-21	15.210000038146973
1847	FIS	2008-10-22	13.989999771118164
1848	FIS	2008-10-23	13.680000305175781
1849	FIS	2008-10-24	13.369999885559082
1850	FIS	2008-10-27	12.470000267028809
1851	FIS	2008-10-28	15.869999885559082
1852	FIS	2008-10-29	14.350000381469727
1853	FIS	2008-10-30	14.819999694824219
1854	FIS	2008-10-31	15.09000015258789
1855	FIS	2008-11-03	15.460000038146973
1856	FIS	2008-11-04	16.760000228881836
1857	FIS	2008-11-05	16.18000030517578
1858	FIS	2008-11-06	15.5600004196167
1859	FIS	2008-11-07	16.15999984741211
1860	FIS	2008-11-10	16.06999969482422
1861	FIS	2008-11-11	15.25
1862	FIS	2008-11-12	15.100000381469727
1863	FIS	2008-11-13	16.81999969482422
1864	FIS	2008-11-14	15.850000381469727
1865	FIS	2008-11-17	15.460000038146973
1866	FIS	2008-11-18	15.359999656677246
1867	FIS	2008-11-19	14.4399995803833
1868	FIS	2008-11-20	13.399999618530273
1869	FIS	2008-11-21	13.800000190734863
1870	FIS	2008-11-24	15.350000381469727
1871	FIS	2008-11-25	15.6899995803833
1872	FIS	2008-11-26	16.8700008392334
1873	FIS	2008-11-28	17.18000030517578
1874	FIS	2008-12-01	15.960000038146973
1875	FIS	2008-12-02	16.579999923706055
1876	FIS	2008-12-03	16.950000762939453
1877	FIS	2008-12-04	16.1200008392334
1878	FIS	2008-12-05	17.049999237060547
1879	FIS	2008-12-08	17.0
1880	FIS	2008-12-09	16.6299991607666
1881	FIS	2008-12-10	16.579999923706055
1882	FIS	2008-12-11	15.979999542236328
1883	FIS	2008-12-12	16.479999542236328
1884	FIS	2008-12-15	15.5
1885	FIS	2008-12-16	16.110000610351562
1886	FIS	2008-12-17	16.719999313354492
1887	FIS	2008-12-18	16.559999465942383
1888	FIS	2008-12-19	16.950000762939453
1889	FIS	2008-12-22	16.329999923706055
1890	FIS	2008-12-23	16.059999465942383
1891	FIS	2008-12-24	16.049999237060547
1892	FIS	2008-12-26	16.09000015258789
1893	FIS	2008-12-29	15.720000267028809
1894	FIS	2008-12-30	15.859999656677246
1895	FIS	2008-12-31	16.270000457763672
1896	FIS	2009-01-02	17.049999237060547
1897	FIS	2009-01-05	17.149999618530273
1898	FIS	2009-01-06	17.420000076293945
1899	FIS	2009-01-07	17.010000228881836
1900	FIS	2009-01-08	17.15999984741211
1901	FIS	2009-01-09	16.81999969482422
1902	FIS	2009-01-12	16.270000457763672
1903	FIS	2009-01-13	16.850000381469727
1904	FIS	2009-01-14	16.299999237060547
1905	FIS	2009-01-15	16.440000534057617
1906	FIS	2009-01-16	16.440000534057617
1907	FIS	2009-01-20	15.90999984741211
1908	FIS	2009-01-21	16.18000030517578
1909	FIS	2009-01-22	15.859999656677246
1910	FIS	2009-01-23	15.789999961853027
1911	FIS	2009-01-26	16.030000686645508
1912	FIS	2009-01-27	16.100000381469727
1913	FIS	2009-01-28	16.739999771118164
1914	FIS	2009-01-29	16.219999313354492
1915	FIS	2009-01-30	15.90999984741211
1916	FIS	2009-02-02	16.149999618530273
1917	FIS	2009-02-03	16.40999984741211
1918	FIS	2009-02-04	16.68000030517578
1919	FIS	2009-02-05	17.059999465942383
1920	FIS	2009-02-06	17.549999237060547
1921	FIS	2009-02-09	17.65999984741211
1922	FIS	2009-02-10	16.540000915527344
1923	FIS	2009-02-11	18.260000228881836
1924	FIS	2009-02-12	18.43000030517578
1925	FIS	2009-02-13	18.290000915527344
1926	FIS	2009-02-17	17.700000762939453
1927	FIS	2009-02-18	17.579999923706055
1928	FIS	2009-02-19	17.559999465942383
1929	FIS	2009-02-20	17.6299991607666
1930	FIS	2009-02-23	17.219999313354492
1931	FIS	2009-02-24	17.600000381469727
1932	FIS	2009-02-25	17.520000457763672
1933	FIS	2009-02-26	17.469999313354492
1934	FIS	2009-02-27	17.5
1935	FIS	2009-03-02	16.8799991607666
1936	FIS	2009-03-03	16.690000534057617
1937	FIS	2009-03-04	16.979999542236328
1938	FIS	2009-03-05	16.420000076293945
1939	FIS	2009-03-06	16.389999389648438
1940	FIS	2009-03-09	15.520000457763672
1941	FIS	2009-03-10	16.420000076293945
1942	FIS	2009-03-11	16.530000686645508
1943	FIS	2009-03-12	16.979999542236328
1944	FIS	2009-03-13	17.110000610351562
1945	FIS	2009-03-16	17.030000686645508
1946	FIS	2009-03-17	17.479999542236328
1947	FIS	2009-03-18	17.8799991607666
1948	FIS	2009-03-19	17.6299991607666
1949	FIS	2009-03-20	17.549999237060547
1950	FIS	2009-03-23	18.549999237060547
1951	FIS	2009-03-24	17.770000457763672
1952	FIS	2009-03-25	18.030000686645508
1953	FIS	2009-03-26	18.420000076293945
1954	FIS	2009-03-27	17.799999237060547
1955	FIS	2009-03-30	17.81999969482422
1956	FIS	2009-03-31	18.200000762939453
1957	FIS	2009-04-01	16.8799991607666
1958	FIS	2009-04-02	17.700000762939453
1959	FIS	2009-04-03	17.84000015258789
1960	FIS	2009-04-06	18.579999923706055
1961	FIS	2009-04-07	19.049999237060547
1962	FIS	2009-04-08	19.059999465942383
1963	FIS	2009-04-09	19.559999465942383
1964	FIS	2009-04-13	19.5
1965	FIS	2009-04-14	19.799999237060547
1966	FIS	2009-04-15	19.459999084472656
1967	FIS	2009-04-16	19.920000076293945
1968	FIS	2009-04-17	19.719999313354492
1969	FIS	2009-04-20	18.979999542236328
1970	FIS	2009-04-21	19.170000076293945
1971	FIS	2009-04-22	19.09000015258789
1972	FIS	2009-04-23	19.209999084472656
1973	FIS	2009-04-24	19.049999237060547
1974	FIS	2009-04-27	18.850000381469727
1975	FIS	2009-04-28	18.719999313354492
1976	FIS	2009-04-29	18.350000381469727
1977	FIS	2009-04-30	17.850000381469727
1978	FIS	2009-05-01	17.760000228881836
1979	FIS	2009-05-04	17.950000762939453
1980	FIS	2009-05-05	18.450000762939453
1981	FIS	2009-05-06	18.399999618530273
1982	FIS	2009-05-07	18.56999969482422
1983	FIS	2009-05-08	18.860000610351562
1984	FIS	2009-05-11	18.68000030517578
1985	FIS	2009-05-12	18.399999618530273
1986	FIS	2009-05-13	18.020000457763672
1987	FIS	2009-05-14	18.239999771118164
1988	FIS	2009-05-15	18.329999923706055
1989	FIS	2009-05-18	18.760000228881836
1990	FIS	2009-05-19	18.809999465942383
1991	FIS	2009-05-20	18.729999542236328
1992	FIS	2009-05-21	18.549999237060547
1993	FIS	2009-05-22	18.610000610351562
1994	FIS	2009-05-26	19.299999237060547
1995	FIS	2009-05-27	19.09000015258789
1996	FIS	2009-05-28	19.1299991607666
1997	FIS	2009-05-29	19.260000228881836
1998	FIS	2009-06-01	20.010000228881836
1999	FIS	2009-06-02	20.09000015258789
2000	FIS	2009-06-03	20.219999313354492
2001	FIS	2009-06-04	20.25
2002	FIS	2009-06-05	20.200000762939453
2003	FIS	2009-06-08	20.139999389648438
2004	FIS	2009-06-09	20.260000228881836
2005	FIS	2009-06-10	20.489999771118164
2006	FIS	2009-06-11	20.299999237060547
2007	FIS	2009-06-12	20.100000381469727
2008	FIS	2009-06-15	20.030000686645508
2009	FIS	2009-06-16	19.790000915527344
2010	FIS	2009-06-17	19.8799991607666
2011	FIS	2009-06-18	19.889999389648438
2012	FIS	2009-06-19	19.760000228881836
2013	FIS	2009-06-22	19.56999969482422
2014	FIS	2009-06-23	19.40999984741211
2015	FIS	2009-06-24	19.649999618530273
2016	FIS	2009-06-25	20.030000686645508
2017	FIS	2009-06-26	19.959999084472656
2018	FIS	2009-06-29	20.020000457763672
2019	FIS	2009-06-30	19.959999084472656
2020	FIS	2009-07-01	20.350000381469727
2021	FIS	2009-07-02	20.010000228881836
2022	FIS	2009-07-06	20.149999618530273
2023	FIS	2009-07-07	19.540000915527344
2024	FIS	2009-07-08	19.43000030517578
2025	FIS	2009-07-09	19.440000534057617
2026	FIS	2009-07-10	19.479999542236328
2027	FIS	2009-07-13	19.899999618530273
2028	FIS	2009-07-14	19.84000015258789
2029	FIS	2009-07-15	20.049999237060547
2030	FIS	2009-07-16	20.559999465942383
2031	FIS	2009-07-17	20.6200008392334
2032	FIS	2009-07-20	21.0
2033	FIS	2009-07-21	20.690000534057617
2034	FIS	2009-07-22	20.389999389648438
2035	FIS	2009-07-23	21.200000762939453
2036	FIS	2009-07-24	21.40999984741211
2037	FIS	2009-07-27	21.549999237060547
2038	FIS	2009-07-28	21.399999618530273
2039	FIS	2009-07-29	23.31999969482422
2040	FIS	2009-07-30	23.520000457763672
2041	FIS	2009-07-31	23.420000076293945
2042	FIS	2009-08-03	23.56999969482422
2043	FIS	2009-08-04	24.350000381469727
2044	FIS	2009-08-05	24.399999618530273
2045	FIS	2009-08-06	24.309999465942383
2046	FIS	2009-08-07	24.450000762939453
2047	FIS	2009-08-10	24.18000030517578
2048	FIS	2009-08-11	24.049999237060547
2049	FIS	2009-08-12	24.450000762939453
2050	FIS	2009-08-13	24.3799991607666
2051	FIS	2009-08-14	24.239999771118164
2052	FIS	2009-08-17	24.280000686645508
2053	FIS	2009-08-18	24.389999389648438
2054	FIS	2009-08-19	24.770000457763672
2055	FIS	2009-08-20	24.43000030517578
2056	FIS	2009-08-21	24.850000381469727
2057	FIS	2009-08-24	25.010000228881836
2058	FIS	2009-08-25	24.979999542236328
2059	FIS	2009-08-26	25.059999465942383
2060	FIS	2009-08-27	24.829999923706055
2061	FIS	2009-08-28	24.719999313354492
2062	FIS	2009-08-31	24.559999465942383
2063	FIS	2009-09-01	24.059999465942383
2064	FIS	2009-09-02	23.920000076293945
2065	FIS	2009-09-03	24.329999923706055
2066	FIS	2009-09-04	24.18000030517578
2067	FIS	2009-09-08	23.979999542236328
2068	FIS	2009-09-09	24.479999542236328
2069	FIS	2009-09-10	24.350000381469727
2070	FIS	2009-09-11	24.81999969482422
2071	FIS	2009-09-14	24.850000381469727
2072	FIS	2009-09-15	24.84000015258789
2073	FIS	2009-09-16	25.1200008392334
2074	FIS	2009-09-17	25.049999237060547
2075	FIS	2009-09-18	24.93000030517578
2076	FIS	2009-09-21	24.93000030517578
2077	FIS	2009-09-22	24.729999542236328
2078	FIS	2009-09-23	25.15999984741211
2079	FIS	2009-09-24	25.299999237060547
2080	FIS	2009-09-25	25.399999618530273
2081	FIS	2009-09-28	25.700000762939453
2082	FIS	2009-09-29	25.399999618530273
2083	FIS	2009-09-30	25.510000228881836
2084	FIS	2009-10-01	24.850000381469727
2085	FIS	2009-10-02	23.989999771118164
2086	FIS	2009-10-05	23.90999984741211
2087	FIS	2009-10-06	24.280000686645508
2088	FIS	2009-10-07	24.1299991607666
2089	FIS	2009-10-08	24.299999237060547
2090	FIS	2009-10-09	24.350000381469727
2091	FIS	2009-10-12	24.299999237060547
2092	FIS	2009-10-13	24.139999389648438
2093	FIS	2009-10-14	24.440000534057617
2094	FIS	2009-10-15	24.530000686645508
2095	FIS	2009-10-16	24.43000030517578
2096	FIS	2009-10-19	24.600000381469727
2097	FIS	2009-10-20	24.510000228881836
2098	FIS	2009-10-21	24.829999923706055
2099	FIS	2009-10-22	23.639999389648438
2100	FIS	2009-10-23	22.81999969482422
2101	FIS	2009-10-26	22.610000610351562
2102	FIS	2009-10-27	22.579999923706055
2103	FIS	2009-10-28	21.780000686645508
2104	FIS	2009-10-29	22.280000686645508
2105	FIS	2009-10-30	21.760000228881836
2106	FIS	2009-11-02	22.020000457763672
2107	FIS	2009-11-03	22.020000457763672
2108	FIS	2009-11-04	21.899999618530273
2109	FIS	2009-11-05	22.549999237060547
2110	FIS	2009-11-06	22.459999084472656
2111	FIS	2009-11-09	22.940000534057617
2112	FIS	2009-11-10	22.899999618530273
2113	FIS	2009-11-11	22.940000534057617
2114	FIS	2009-11-12	22.65999984741211
2115	FIS	2009-11-13	22.59000015258789
2116	FIS	2009-11-16	22.6299991607666
2117	FIS	2009-11-17	22.579999923706055
2118	FIS	2009-11-18	23.469999313354492
2119	FIS	2009-11-19	23.110000610351562
2120	FIS	2009-11-20	22.729999542236328
2121	FIS	2009-11-23	22.969999313354492
2122	FIS	2009-11-24	22.770000457763672
2123	FIS	2009-11-25	22.979999542236328
2124	FIS	2009-11-27	22.530000686645508
2125	FIS	2009-11-30	22.600000381469727
2126	FIS	2009-12-01	23.420000076293945
2127	FIS	2009-12-02	23.31999969482422
2128	FIS	2009-12-03	23.170000076293945
2129	FIS	2009-12-04	23.459999084472656
2130	FIS	2009-12-07	23.479999542236328
2131	FIS	2009-12-08	23.170000076293945
2132	FIS	2009-12-09	23.31999969482422
2133	FIS	2009-12-10	23.670000076293945
2134	FIS	2009-12-11	23.729999542236328
2135	FIS	2009-12-14	23.959999084472656
2136	FIS	2009-12-15	23.760000228881836
2137	FIS	2009-12-16	23.520000457763672
2138	FIS	2009-12-17	23.170000076293945
2139	FIS	2009-12-18	23.530000686645508
2140	FIS	2009-12-21	23.299999237060547
2141	FIS	2009-12-22	23.59000015258789
2142	FIS	2009-12-23	23.75
2143	FIS	2009-12-24	23.979999542236328
2144	FIS	2009-12-28	23.719999313354492
2145	FIS	2009-12-29	23.6299991607666
2146	FIS	2009-12-30	23.610000610351562
2147	FIS	2009-12-31	23.440000534057617
2148	FIS	2010-01-04	23.81999969482422
2149	FIS	2010-01-05	24.84000015258789
2150	FIS	2010-01-06	24.700000762939453
2151	FIS	2010-01-07	24.559999465942383
2152	FIS	2010-01-08	24.049999237060547
2153	FIS	2010-01-11	23.93000030517578
2154	FIS	2010-01-12	23.850000381469727
2155	FIS	2010-01-13	24.25
2156	FIS	2010-01-14	24.350000381469727
2157	FIS	2010-01-15	23.989999771118164
2158	FIS	2010-01-19	24.40999984741211
2159	FIS	2010-01-20	24.25
2160	FIS	2010-01-21	24.34000015258789
2161	FIS	2010-01-22	23.959999084472656
2162	FIS	2010-01-25	24.06999969482422
2163	FIS	2010-01-26	24.010000228881836
2164	FIS	2010-01-27	24.219999313354492
2165	FIS	2010-01-28	23.75
2166	FIS	2010-01-29	23.559999465942383
2167	FIS	2010-02-01	23.760000228881836
2168	FIS	2010-02-02	23.950000762939453
2169	FIS	2010-02-03	23.989999771118164
2170	FIS	2010-02-04	23.540000915527344
2171	FIS	2010-02-05	23.040000915527344
2172	FIS	2010-02-08	22.920000076293945
2173	FIS	2010-02-09	22.780000686645508
2174	FIS	2010-02-10	22.280000686645508
2175	FIS	2010-02-11	22.469999313354492
2176	FIS	2010-02-12	22.360000610351562
2177	FIS	2010-02-16	22.520000457763672
2178	FIS	2010-02-17	22.610000610351562
2179	FIS	2010-02-18	22.610000610351562
2180	FIS	2010-02-19	22.68000030517578
2181	FIS	2010-02-22	22.649999618530273
2182	FIS	2010-02-23	22.600000381469727
2183	FIS	2010-02-24	22.8799991607666
2184	FIS	2010-02-25	22.799999237060547
2185	FIS	2010-02-26	22.540000915527344
2186	FIS	2010-03-01	23.06999969482422
2187	FIS	2010-03-02	22.979999542236328
2188	FIS	2010-03-03	22.93000030517578
2189	FIS	2010-03-04	23.030000686645508
2190	FIS	2010-03-05	23.479999542236328
2191	FIS	2010-03-08	23.399999618530273
2192	FIS	2010-03-09	23.139999389648438
2193	FIS	2010-03-10	23.18000030517578
2194	FIS	2010-03-11	23.200000762939453
2195	FIS	2010-03-12	23.190000534057617
2196	FIS	2010-03-15	23.350000381469727
2197	FIS	2010-03-16	23.520000457763672
2198	FIS	2010-03-17	23.829999923706055
2199	FIS	2010-03-18	23.56999969482422
2200	FIS	2010-03-19	23.6299991607666
2201	FIS	2010-03-22	23.709999084472656
2202	FIS	2010-03-23	23.770000457763672
2203	FIS	2010-03-24	23.59000015258789
2204	FIS	2010-03-25	23.389999389648438
2205	FIS	2010-03-26	23.65999984741211
2206	FIS	2010-03-29	23.56999969482422
2207	FIS	2010-03-30	23.43000030517578
2208	FIS	2010-03-31	23.440000534057617
2209	FIS	2010-04-01	23.690000534057617
2210	FIS	2010-04-05	23.81999969482422
2211	FIS	2010-04-06	23.899999618530273
2212	FIS	2010-04-07	24.209999084472656
2213	FIS	2010-04-08	24.31999969482422
2214	FIS	2010-04-09	24.520000457763672
2215	FIS	2010-04-12	24.790000915527344
2216	FIS	2010-04-13	24.670000076293945
2217	FIS	2010-04-14	24.860000610351562
2218	FIS	2010-04-15	25.350000381469727
2219	FIS	2010-04-16	25.190000534057617
2220	FIS	2010-04-19	25.15999984741211
2221	FIS	2010-04-20	25.6299991607666
2222	FIS	2010-04-21	25.56999969482422
2223	FIS	2010-04-22	25.75
2224	FIS	2010-04-23	25.760000228881836
2225	FIS	2010-04-26	25.649999618530273
2226	FIS	2010-04-27	25.040000915527344
2227	FIS	2010-04-28	26.34000015258789
2228	FIS	2010-04-29	26.729999542236328
2229	FIS	2010-04-30	26.290000915527344
2230	FIS	2010-05-03	26.299999237060547
2231	FIS	2010-05-04	25.959999084472656
2232	FIS	2010-05-05	26.0
2233	FIS	2010-05-06	28.68000030517578
2234	FIS	2010-05-07	28.760000228881836
2235	FIS	2010-05-10	29.6299991607666
2236	FIS	2010-05-11	28.860000610351562
2237	FIS	2010-05-12	29.700000762939453
2238	FIS	2010-05-13	29.899999618530273
2239	FIS	2010-05-14	29.690000534057617
2240	FIS	2010-05-17	28.8799991607666
2241	FIS	2010-05-18	27.149999618530273
2242	FIS	2010-05-19	27.010000228881836
2243	FIS	2010-05-20	25.809999465942383
2244	FIS	2010-05-21	26.170000076293945
2245	FIS	2010-05-24	26.1200008392334
2246	FIS	2010-05-25	26.559999465942383
2247	FIS	2010-05-26	27.469999313354492
2248	FIS	2010-05-27	27.950000762939453
2249	FIS	2010-05-28	27.520000457763672
2250	FIS	2010-06-01	27.299999237060547
2251	FIS	2010-06-02	27.559999465942383
2252	FIS	2010-06-03	27.479999542236328
2253	FIS	2010-06-04	27.139999389648438
2254	FIS	2010-06-07	26.75
2255	FIS	2010-06-08	26.8799991607666
2256	FIS	2010-06-09	26.739999771118164
2257	FIS	2010-06-10	27.299999237060547
2258	FIS	2010-06-11	27.209999084472656
2259	FIS	2010-06-14	27.040000915527344
2260	FIS	2010-06-15	27.270000457763672
2261	FIS	2010-06-16	27.639999389648438
2262	FIS	2010-06-17	27.790000915527344
2263	FIS	2010-06-18	27.479999542236328
2264	FIS	2010-06-21	27.639999389648438
2265	FIS	2010-06-22	27.270000457763672
2266	FIS	2010-06-23	27.260000228881836
2267	FIS	2010-06-24	27.139999389648438
2268	FIS	2010-06-25	27.540000915527344
2269	FIS	2010-06-28	27.399999618530273
2270	FIS	2010-06-29	27.049999237060547
2271	FIS	2010-06-30	26.81999969482422
2272	FIS	2010-07-01	26.530000686645508
2273	FIS	2010-07-02	26.40999984741211
2274	FIS	2010-07-06	27.170000076293945
2275	FIS	2010-07-07	27.549999237060547
2276	FIS	2010-07-08	27.649999618530273
2277	FIS	2010-07-09	27.700000762939453
2278	FIS	2010-07-12	27.75
2279	FIS	2010-07-13	27.770000457763672
2280	FIS	2010-07-14	27.93000030517578
2281	FIS	2010-07-15	27.969999313354492
2282	FIS	2010-07-16	27.520000457763672
2283	FIS	2010-07-19	27.6299991607666
2284	FIS	2010-07-20	27.899999618530273
2285	FIS	2010-07-21	27.709999084472656
2286	FIS	2010-07-22	28.030000686645508
2287	FIS	2010-07-23	28.100000381469727
2288	FIS	2010-07-26	28.200000762939453
2289	FIS	2010-07-27	28.360000610351562
2290	FIS	2010-07-28	28.5
2291	FIS	2010-07-29	28.649999618530273
2292	FIS	2010-07-30	28.670000076293945
2293	FIS	2010-08-02	28.719999313354492
2294	FIS	2010-08-03	28.790000915527344
2295	FIS	2010-08-04	27.5
2296	FIS	2010-08-05	27.65999984741211
2297	FIS	2010-08-06	27.700000762939453
2298	FIS	2010-08-09	27.8799991607666
2299	FIS	2010-08-10	27.100000381469727
2300	FIS	2010-08-11	26.360000610351562
2301	FIS	2010-08-12	26.3700008392334
2302	FIS	2010-08-13	26.5
2303	FIS	2010-08-16	26.34000015258789
2304	FIS	2010-08-17	26.84000015258789
2305	FIS	2010-08-18	26.81999969482422
2306	FIS	2010-08-19	26.43000030517578
2307	FIS	2010-08-20	26.489999771118164
2308	FIS	2010-08-23	26.25
2309	FIS	2010-08-24	25.829999923706055
2310	FIS	2010-08-25	25.65999984741211
2311	FIS	2010-08-26	25.65999984741211
2312	FIS	2010-08-27	26.59000015258789
2313	FIS	2010-08-30	26.1299991607666
2314	FIS	2010-08-31	25.850000381469727
2315	FIS	2010-09-01	26.440000534057617
2316	FIS	2010-09-02	27.25
2317	FIS	2010-09-03	27.5
2318	FIS	2010-09-07	27.229999542236328
2319	FIS	2010-09-08	27.360000610351562
2320	FIS	2010-09-09	27.40999984741211
2321	FIS	2010-09-10	27.3700008392334
2322	FIS	2010-09-13	27.670000076293945
2323	FIS	2010-09-14	27.5
2324	FIS	2010-09-15	27.489999771118164
2325	FIS	2010-09-16	27.489999771118164
2326	FIS	2010-09-17	27.399999618530273
2327	FIS	2010-09-20	27.639999389648438
2328	FIS	2010-09-21	27.389999389648438
2329	FIS	2010-09-22	27.31999969482422
2330	FIS	2010-09-23	27.079999923706055
2331	FIS	2010-09-24	27.540000915527344
2332	FIS	2010-09-27	27.399999618530273
2333	FIS	2010-09-28	27.520000457763672
2334	FIS	2010-09-29	27.3700008392334
2335	FIS	2010-09-30	27.1299991607666
2336	FIS	2010-10-01	26.989999771118164
2337	FIS	2010-10-04	26.56999969482422
2338	FIS	2010-10-05	26.850000381469727
2339	FIS	2010-10-06	26.809999465942383
2340	FIS	2010-10-07	26.68000030517578
2341	FIS	2010-10-08	26.799999237060547
2342	FIS	2010-10-11	27.079999923706055
2343	FIS	2010-10-12	27.559999465942383
2344	FIS	2010-10-13	27.889999389648438
2345	FIS	2010-10-14	27.8799991607666
2346	FIS	2010-10-15	28.06999969482422
2347	FIS	2010-10-18	28.440000534057617
2348	FIS	2010-10-19	28.219999313354492
2349	FIS	2010-10-20	28.719999313354492
2350	FIS	2010-10-21	28.469999313354492
2351	FIS	2010-10-22	28.600000381469727
2352	FIS	2010-10-25	28.81999969482422
2353	FIS	2010-10-26	28.219999313354492
2354	FIS	2010-10-27	27.40999984741211
2355	FIS	2010-10-28	27.010000228881836
2356	FIS	2010-10-29	27.100000381469727
2357	FIS	2010-11-01	27.43000030517578
2358	FIS	2010-11-02	27.459999084472656
2359	FIS	2010-11-03	27.59000015258789
2360	FIS	2010-11-04	27.809999465942383
2361	FIS	2010-11-05	27.950000762939453
2362	FIS	2010-11-08	27.760000228881836
2363	FIS	2010-11-09	27.649999618530273
2364	FIS	2010-11-10	27.860000610351562
2365	FIS	2010-11-11	27.59000015258789
2366	FIS	2010-11-12	27.200000762939453
2367	FIS	2010-11-15	27.31999969482422
2368	FIS	2010-11-16	27.059999465942383
2369	FIS	2010-11-17	26.75
2370	FIS	2010-11-18	27.1200008392334
2371	FIS	2010-11-19	27.3799991607666
2372	FIS	2010-11-22	27.549999237060547
2373	FIS	2010-11-23	27.040000915527344
2374	FIS	2010-11-24	27.459999084472656
2375	FIS	2010-11-26	27.290000915527344
2376	FIS	2010-11-29	27.1299991607666
2377	FIS	2010-11-30	26.899999618530273
2378	FIS	2010-12-01	27.760000228881836
2379	FIS	2010-12-02	28.149999618530273
2380	FIS	2010-12-03	28.479999542236328
2381	FIS	2010-12-06	28.020000457763672
2382	FIS	2010-12-07	28.209999084472656
2383	FIS	2010-12-08	28.389999389648438
2384	FIS	2010-12-09	28.149999618530273
2385	FIS	2010-12-10	28.25
2386	FIS	2010-12-13	27.90999984741211
2387	FIS	2010-12-14	27.799999237060547
2388	FIS	2010-12-15	27.520000457763672
2389	FIS	2010-12-16	27.84000015258789
2390	FIS	2010-12-17	27.440000534057617
2391	FIS	2010-12-20	27.190000534057617
2392	FIS	2010-12-21	27.1299991607666
2393	FIS	2010-12-22	27.219999313354492
2394	FIS	2010-12-23	27.31999969482422
2395	FIS	2010-12-27	27.420000076293945
2396	FIS	2010-12-28	27.520000457763672
2397	FIS	2010-12-29	27.760000228881836
2398	FIS	2010-12-30	27.670000076293945
2399	FIS	2010-12-31	27.389999389648438
2400	FIS	2011-01-03	28.1299991607666
2401	FIS	2011-01-04	27.950000762939453
2402	FIS	2011-01-05	28.440000534057617
2403	FIS	2011-01-06	28.3799991607666
2404	FIS	2011-01-07	28.489999771118164
2405	FIS	2011-01-10	28.530000686645508
2406	FIS	2011-01-11	28.68000030517578
2407	FIS	2011-01-12	29.530000686645508
2408	FIS	2011-01-13	29.639999389648438
2409	FIS	2011-01-14	30.1200008392334
2410	FIS	2011-01-18	30.200000762939453
2411	FIS	2011-01-19	29.829999923706055
2412	FIS	2011-01-20	29.920000076293945
2413	FIS	2011-01-21	30.010000228881836
2414	FIS	2011-01-24	30.610000610351562
2415	FIS	2011-01-25	30.68000030517578
2416	FIS	2011-01-26	30.790000915527344
2417	FIS	2011-01-27	30.809999465942383
2418	FIS	2011-01-28	30.280000686645508
2419	FIS	2011-01-31	30.43000030517578
2420	FIS	2011-02-01	31.06999969482422
2421	FIS	2011-02-02	31.030000686645508
2422	FIS	2011-02-03	30.8700008392334
2423	FIS	2011-02-04	30.959999084472656
2424	FIS	2011-02-07	30.959999084472656
2425	FIS	2011-02-08	31.8700008392334
2426	FIS	2011-02-09	31.68000030517578
2427	FIS	2011-02-10	31.799999237060547
2428	FIS	2011-02-11	31.889999389648438
2429	FIS	2011-02-14	31.739999771118164
2430	FIS	2011-02-15	31.75
2431	FIS	2011-02-16	31.510000228881836
2432	FIS	2011-02-17	31.770000457763672
2433	FIS	2011-02-18	32.13999938964844
2434	FIS	2011-02-22	31.459999084472656
2435	FIS	2011-02-23	30.90999984741211
2436	FIS	2011-02-24	31.219999313354492
2437	FIS	2011-02-25	32.029998779296875
2438	FIS	2011-02-28	32.38999938964844
2439	FIS	2011-03-01	32.38999938964844
2440	FIS	2011-03-02	31.709999084472656
2441	FIS	2011-03-03	31.780000686645508
2442	FIS	2011-03-04	31.530000686645508
2443	FIS	2011-03-07	30.860000610351562
2444	FIS	2011-03-08	31.639999389648438
2445	FIS	2011-03-09	31.600000381469727
2446	FIS	2011-03-10	30.989999771118164
2447	FIS	2011-03-11	31.229999542236328
2448	FIS	2011-03-14	30.989999771118164
2449	FIS	2011-03-15	30.489999771118164
2450	FIS	2011-03-16	30.229999542236328
2451	FIS	2011-03-17	30.40999984741211
2452	FIS	2011-03-18	30.899999618530273
2453	FIS	2011-03-21	31.3700008392334
2454	FIS	2011-03-22	31.65999984741211
2455	FIS	2011-03-23	31.489999771118164
2456	FIS	2011-03-24	32.099998474121094
2457	FIS	2011-03-25	32.040000915527344
2458	FIS	2011-03-28	31.81999969482422
2459	FIS	2011-03-29	32.36000061035156
2460	FIS	2011-03-30	32.790000915527344
2461	FIS	2011-03-31	32.689998626708984
2462	FIS	2011-04-01	33.22999954223633
2463	FIS	2011-04-04	33.11000061035156
2464	FIS	2011-04-05	32.97999954223633
2465	FIS	2011-04-06	33.20000076293945
2466	FIS	2011-04-07	33.189998626708984
2467	FIS	2011-04-08	32.81999969482422
2468	FIS	2011-04-11	33.029998779296875
2469	FIS	2011-04-12	33.0
2470	FIS	2011-04-13	33.209999084472656
2471	FIS	2011-04-14	33.13999938964844
2472	FIS	2011-04-15	33.2599983215332
2473	FIS	2011-04-18	32.77000045776367
2474	FIS	2011-04-19	32.849998474121094
2475	FIS	2011-04-20	33.41999816894531
2476	FIS	2011-04-21	33.15999984741211
2477	FIS	2011-04-25	33.22999954223633
2478	FIS	2011-04-26	33.20000076293945
2479	FIS	2011-04-27	33.36000061035156
2480	FIS	2011-04-28	32.689998626708984
2481	FIS	2011-04-29	33.11000061035156
2482	FIS	2011-05-02	32.939998626708984
2483	FIS	2011-05-03	33.540000915527344
2484	FIS	2011-05-04	33.040000915527344
2485	FIS	2011-05-05	32.790000915527344
2486	FIS	2011-05-06	32.4900016784668
2487	FIS	2011-05-09	32.470001220703125
2488	FIS	2011-05-10	32.54999923706055
2489	FIS	2011-05-11	32.34000015258789
2490	FIS	2011-05-12	32.5
2491	FIS	2011-05-13	32.22999954223633
2492	FIS	2011-05-16	31.93000030517578
2493	FIS	2011-05-17	31.81999969482422
2494	FIS	2011-05-18	32.06999969482422
2495	FIS	2011-05-19	32.2400016784668
2496	FIS	2011-05-20	31.959999084472656
2497	FIS	2011-05-23	31.489999771118164
2498	FIS	2011-05-24	31.15999984741211
2499	FIS	2011-05-25	31.399999618530273
2500	FIS	2011-05-26	31.43000030517578
2501	FIS	2011-05-27	31.860000610351562
2502	FIS	2011-05-31	32.18000030517578
2503	FIS	2011-06-01	31.610000610351562
2504	FIS	2011-06-02	31.610000610351562
2505	FIS	2011-06-03	31.209999084472656
2506	FIS	2011-06-06	31.1299991607666
2507	FIS	2011-06-07	31.59000015258789
2508	FIS	2011-06-08	31.170000076293945
2509	FIS	2011-06-09	31.799999237060547
2510	FIS	2011-06-10	31.56999969482422
2511	FIS	2011-06-13	31.389999389648438
2512	FIS	2011-06-14	31.56999969482422
2513	FIS	2011-06-15	30.799999237060547
2514	FIS	2011-06-16	30.84000015258789
2515	FIS	2011-06-17	30.989999771118164
2516	FIS	2011-06-20	31.219999313354492
2517	FIS	2011-06-21	31.280000686645508
2518	FIS	2011-06-22	31.100000381469727
2519	FIS	2011-06-23	30.34000015258789
2520	FIS	2011-06-24	30.06999969482422
2521	FIS	2011-06-27	30.209999084472656
2522	FIS	2011-06-28	30.260000228881836
2523	FIS	2011-06-29	30.600000381469727
2524	FIS	2011-06-30	30.790000915527344
2525	FIS	2011-07-01	31.020000457763672
2526	FIS	2011-07-05	30.770000457763672
2527	FIS	2011-07-06	30.940000534057617
2528	FIS	2011-07-07	31.31999969482422
2529	FIS	2011-07-08	30.959999084472656
2530	FIS	2011-07-11	30.239999771118164
2531	FIS	2011-07-12	30.030000686645508
2532	FIS	2011-07-13	29.989999771118164
2533	FIS	2011-07-14	29.600000381469727
2534	FIS	2011-07-15	29.6299991607666
2535	FIS	2011-07-18	29.010000228881836
2536	FIS	2011-07-19	29.780000686645508
2537	FIS	2011-07-20	30.469999313354492
2538	FIS	2011-07-21	30.719999313354492
2539	FIS	2011-07-22	30.479999542236328
2540	FIS	2011-07-25	30.309999465942383
2541	FIS	2011-07-26	30.34000015258789
2542	FIS	2011-07-27	29.989999771118164
2543	FIS	2011-07-28	30.649999618530273
2544	FIS	2011-07-29	30.020000457763672
2545	FIS	2011-08-01	29.350000381469727
2546	FIS	2011-08-02	28.25
2547	FIS	2011-08-03	28.989999771118164
2548	FIS	2011-08-04	28.170000076293945
2549	FIS	2011-08-05	28.940000534057617
2550	FIS	2011-08-08	26.700000762939453
2551	FIS	2011-08-09	27.93000030517578
2552	FIS	2011-08-10	26.729999542236328
2553	FIS	2011-08-11	27.860000610351562
2554	FIS	2011-08-12	28.079999923706055
2555	FIS	2011-08-15	28.25
2556	FIS	2011-08-16	28.06999969482422
2557	FIS	2011-08-17	27.8700008392334
2558	FIS	2011-08-18	26.920000076293945
2559	FIS	2011-08-19	26.65999984741211
2560	FIS	2011-08-22	27.0
2561	FIS	2011-08-23	28.0
2562	FIS	2011-08-24	27.56999969482422
2563	FIS	2011-08-25	26.969999313354492
2564	FIS	2011-08-26	27.3700008392334
2565	FIS	2011-08-29	28.059999465942383
2566	FIS	2011-08-30	28.100000381469727
2567	FIS	2011-08-31	28.18000030517578
2568	FIS	2011-09-01	27.850000381469727
2569	FIS	2011-09-02	26.81999969482422
2570	FIS	2011-09-06	25.739999771118164
2571	FIS	2011-09-07	26.81999969482422
2572	FIS	2011-09-08	26.469999313354492
2573	FIS	2011-09-09	25.3700008392334
2574	FIS	2011-09-12	25.510000228881836
2575	FIS	2011-09-13	25.549999237060547
2576	FIS	2011-09-14	25.75
2577	FIS	2011-09-15	26.18000030517578
2578	FIS	2011-09-16	26.510000228881836
2579	FIS	2011-09-19	26.020000457763672
2580	FIS	2011-09-20	26.020000457763672
2581	FIS	2011-09-21	24.8799991607666
2582	FIS	2011-09-22	24.15999984741211
2583	FIS	2011-09-23	24.100000381469727
2584	FIS	2011-09-26	24.549999237060547
2585	FIS	2011-09-27	25.049999237060547
2586	FIS	2011-09-28	24.670000076293945
2587	FIS	2011-09-29	24.790000915527344
2588	FIS	2011-09-30	24.31999969482422
2589	FIS	2011-10-03	23.450000762939453
2590	FIS	2011-10-04	24.469999313354492
2591	FIS	2011-10-05	24.329999923706055
2592	FIS	2011-10-06	25.190000534057617
2593	FIS	2011-10-07	24.790000915527344
2594	FIS	2011-10-10	25.479999542236328
2595	FIS	2011-10-11	25.540000915527344
2596	FIS	2011-10-12	25.84000015258789
2597	FIS	2011-10-13	25.739999771118164
2598	FIS	2011-10-14	26.100000381469727
2599	FIS	2011-10-17	25.610000610351562
2600	FIS	2011-10-18	26.31999969482422
2601	FIS	2011-10-19	25.56999969482422
2602	FIS	2011-10-20	25.450000762939453
2603	FIS	2011-10-21	25.780000686645508
2604	FIS	2011-10-24	26.43000030517578
2605	FIS	2011-10-25	25.90999984741211
2606	FIS	2011-10-26	26.309999465942383
2607	FIS	2011-10-27	27.309999465942383
2608	FIS	2011-10-28	27.079999923706055
2609	FIS	2011-10-31	26.18000030517578
2610	FIS	2011-11-01	24.799999237060547
2611	FIS	2011-11-02	24.59000015258789
2612	FIS	2011-11-03	25.510000228881836
2613	FIS	2011-11-04	25.229999542236328
2614	FIS	2011-11-07	25.65999984741211
2615	FIS	2011-11-08	25.989999771118164
2616	FIS	2011-11-09	24.8700008392334
2617	FIS	2011-11-10	25.09000015258789
2618	FIS	2011-11-11	25.780000686645508
2619	FIS	2011-11-14	25.0
2620	FIS	2011-11-15	24.889999389648438
2621	FIS	2011-11-16	24.469999313354492
2622	FIS	2011-11-17	23.6299991607666
2623	FIS	2011-11-18	23.68000030517578
2624	FIS	2011-11-21	23.3700008392334
2625	FIS	2011-11-22	22.829999923706055
2626	FIS	2011-11-23	22.780000686645508
2627	FIS	2011-11-25	22.579999923706055
2628	FIS	2011-11-28	23.219999313354492
2629	FIS	2011-11-29	22.790000915527344
2630	FIS	2011-11-30	24.09000015258789
2631	FIS	2011-12-01	24.610000610351562
2632	FIS	2011-12-02	24.90999984741211
2633	FIS	2011-12-05	25.59000015258789
2634	FIS	2011-12-06	25.25
2635	FIS	2011-12-07	25.959999084472656
2636	FIS	2011-12-08	25.190000534057617
2637	FIS	2011-12-09	25.719999313354492
2638	FIS	2011-12-12	25.40999984741211
2639	FIS	2011-12-13	25.229999542236328
2640	FIS	2011-12-14	25.389999389648438
2641	FIS	2011-12-15	25.229999542236328
2642	FIS	2011-12-16	25.420000076293945
2643	FIS	2011-12-19	25.020000457763672
2644	FIS	2011-12-20	25.8700008392334
2645	FIS	2011-12-21	26.059999465942383
2646	FIS	2011-12-22	26.440000534057617
2647	FIS	2011-12-23	26.600000381469727
2648	FIS	2011-12-27	26.65999984741211
2649	FIS	2011-12-28	26.34000015258789
2650	FIS	2011-12-29	26.530000686645508
2651	FIS	2011-12-30	26.59000015258789
2652	FIS	2012-01-03	26.690000534057617
2653	FIS	2012-01-04	26.700000762939453
2654	FIS	2012-01-05	26.899999618530273
2655	FIS	2012-01-06	26.43000030517578
2656	FIS	2012-01-09	26.989999771118164
2657	FIS	2012-01-10	27.170000076293945
2658	FIS	2012-01-11	27.229999542236328
2659	FIS	2012-01-12	27.100000381469727
2660	FIS	2012-01-13	26.940000534057617
2661	FIS	2012-01-17	27.030000686645508
2662	FIS	2012-01-18	27.389999389648438
2663	FIS	2012-01-19	27.600000381469727
2664	FIS	2012-01-20	27.84000015258789
2665	FIS	2012-01-23	27.959999084472656
2666	FIS	2012-01-24	28.049999237060547
2667	FIS	2012-01-25	28.329999923706055
2668	FIS	2012-01-26	28.40999984741211
2669	FIS	2012-01-27	28.549999237060547
2670	FIS	2012-01-30	28.559999465942383
2671	FIS	2012-01-31	28.559999465942383
2672	FIS	2012-02-01	28.700000762939453
2673	FIS	2012-02-02	28.75
2674	FIS	2012-02-03	29.399999618530273
2675	FIS	2012-02-06	29.260000228881836
2676	FIS	2012-02-07	28.899999618530273
2677	FIS	2012-02-08	28.81999969482422
2678	FIS	2012-02-09	28.770000457763672
2679	FIS	2012-02-10	28.649999618530273
2680	FIS	2012-02-13	29.0
2681	FIS	2012-02-14	31.040000915527344
2682	FIS	2012-02-15	31.440000534057617
2683	FIS	2012-02-16	31.15999984741211
2684	FIS	2012-02-17	30.700000762939453
2685	FIS	2012-02-21	30.770000457763672
2686	FIS	2012-02-22	30.729999542236328
2687	FIS	2012-02-23	31.110000610351562
2688	FIS	2012-02-24	31.06999969482422
2689	FIS	2012-02-27	31.219999313354492
2690	FIS	2012-02-28	31.479999542236328
2691	FIS	2012-02-29	31.729999542236328
2692	FIS	2012-03-01	31.93000030517578
2693	FIS	2012-03-02	31.190000534057617
2694	FIS	2012-03-05	31.440000534057617
2695	FIS	2012-03-06	31.079999923706055
2696	FIS	2012-03-07	31.420000076293945
2697	FIS	2012-03-08	31.700000762939453
2698	FIS	2012-03-09	31.68000030517578
2699	FIS	2012-03-12	31.780000686645508
2700	FIS	2012-03-13	32.06999969482422
2701	FIS	2012-03-14	32.220001220703125
2702	FIS	2012-03-15	32.83000183105469
2703	FIS	2012-03-16	33.0
2704	FIS	2012-03-19	32.880001068115234
2705	FIS	2012-03-20	32.880001068115234
2706	FIS	2012-03-21	32.880001068115234
2707	FIS	2012-03-22	32.939998626708984
2708	FIS	2012-03-23	32.959999084472656
2709	FIS	2012-03-26	33.349998474121094
2710	FIS	2012-03-27	33.150001525878906
2711	FIS	2012-03-28	33.04999923706055
2712	FIS	2012-03-29	33.04999923706055
2713	FIS	2012-03-30	33.119998931884766
2714	FIS	2012-04-02	33.56999969482422
2715	FIS	2012-04-03	33.22999954223633
2716	FIS	2012-04-04	32.540000915527344
2717	FIS	2012-04-05	32.58000183105469
2718	FIS	2012-04-09	32.209999084472656
2719	FIS	2012-04-10	32.220001220703125
2720	FIS	2012-04-11	32.779998779296875
2721	FIS	2012-04-12	32.88999938964844
2722	FIS	2012-04-13	32.47999954223633
2723	FIS	2012-04-16	32.849998474121094
2724	FIS	2012-04-17	33.29999923706055
2725	FIS	2012-04-18	33.40999984741211
2726	FIS	2012-04-19	33.099998474121094
2727	FIS	2012-04-20	33.06999969482422
2728	FIS	2012-04-23	32.869998931884766
2729	FIS	2012-04-24	32.630001068115234
2730	FIS	2012-04-25	33.06999969482422
2731	FIS	2012-04-26	33.630001068115234
2732	FIS	2012-04-27	33.88999938964844
2733	FIS	2012-04-30	33.66999816894531
2734	FIS	2012-05-01	34.029998779296875
2735	FIS	2012-05-02	33.86000061035156
2736	FIS	2012-05-03	33.33000183105469
2737	FIS	2012-05-04	32.93000030517578
2738	FIS	2012-05-07	32.650001525878906
2739	FIS	2012-05-08	32.2400016784668
2740	FIS	2012-05-09	32.2400016784668
2741	FIS	2012-05-10	32.560001373291016
2742	FIS	2012-05-11	32.7400016784668
2743	FIS	2012-05-14	32.4900016784668
2744	FIS	2012-05-15	32.45000076293945
2745	FIS	2012-05-16	32.52000045776367
2746	FIS	2012-05-17	32.029998779296875
2747	FIS	2012-05-18	31.3700008392334
2748	FIS	2012-05-21	31.920000076293945
2749	FIS	2012-05-22	32.61000061035156
2750	FIS	2012-05-23	32.84000015258789
2751	FIS	2012-05-24	32.959999084472656
2752	FIS	2012-05-25	32.81999969482422
2753	FIS	2012-05-29	33.34000015258789
2754	FIS	2012-05-30	32.95000076293945
2755	FIS	2012-05-31	32.779998779296875
2756	FIS	2012-06-01	31.3700008392334
2757	FIS	2012-06-04	31.239999771118164
2758	FIS	2012-06-05	31.700000762939453
2759	FIS	2012-06-06	32.13999938964844
2760	FIS	2012-06-07	32.11000061035156
2761	FIS	2012-06-08	32.38999938964844
2762	FIS	2012-06-11	31.950000762939453
2763	FIS	2012-06-12	32.099998474121094
2764	FIS	2012-06-13	32.38999938964844
2765	FIS	2012-06-14	32.59000015258789
2766	FIS	2012-06-15	33.02000045776367
2767	FIS	2012-06-18	33.2400016784668
2768	FIS	2012-06-19	33.41999816894531
2769	FIS	2012-06-20	33.869998931884766
2770	FIS	2012-06-21	32.9900016784668
2771	FIS	2012-06-22	33.279998779296875
2772	FIS	2012-06-25	32.4900016784668
2773	FIS	2012-06-26	32.7400016784668
2774	FIS	2012-06-27	33.709999084472656
2775	FIS	2012-06-28	33.459999084472656
2776	FIS	2012-06-29	34.08000183105469
2777	FIS	2012-07-02	34.459999084472656
2778	FIS	2012-07-03	34.79999923706055
2779	FIS	2012-07-05	34.470001220703125
2780	FIS	2012-07-06	34.290000915527344
2781	FIS	2012-07-09	34.369998931884766
2782	FIS	2012-07-10	33.88999938964844
2783	FIS	2012-07-11	34.119998931884766
2784	FIS	2012-07-12	33.93000030517578
2785	FIS	2012-07-13	34.31999969482422
2786	FIS	2012-07-16	34.29999923706055
2787	FIS	2012-07-17	34.22999954223633
2788	FIS	2012-07-18	33.130001068115234
2789	FIS	2012-07-19	32.599998474121094
2790	FIS	2012-07-20	32.130001068115234
2791	FIS	2012-07-23	32.0
2792	FIS	2012-07-24	32.0099983215332
2793	FIS	2012-07-25	31.670000076293945
2794	FIS	2012-07-26	31.700000762939453
2795	FIS	2012-07-27	32.31999969482422
2796	FIS	2012-07-30	31.649999618530273
2797	FIS	2012-07-31	31.440000534057617
2798	FIS	2012-08-01	30.709999084472656
2799	FIS	2012-08-02	30.860000610351562
2800	FIS	2012-08-03	31.469999313354492
2801	FIS	2012-08-06	31.1299991607666
2802	FIS	2012-08-07	31.040000915527344
2803	FIS	2012-08-08	31.0
2804	FIS	2012-08-09	31.040000915527344
2805	FIS	2012-08-10	31.059999465942383
2806	FIS	2012-08-13	30.989999771118164
2807	FIS	2012-08-14	31.1299991607666
2808	FIS	2012-08-15	30.8799991607666
2809	FIS	2012-08-16	30.899999618530273
2810	FIS	2012-08-17	31.170000076293945
2811	FIS	2012-08-20	32.0
2812	FIS	2012-08-21	31.979999542236328
2813	FIS	2012-08-22	31.68000030517578
2814	FIS	2012-08-23	31.719999313354492
2815	FIS	2012-08-24	31.959999084472656
2816	FIS	2012-08-27	31.920000076293945
2817	FIS	2012-08-28	31.670000076293945
2818	FIS	2012-08-29	31.719999313354492
2819	FIS	2012-08-30	31.479999542236328
2820	FIS	2012-08-31	31.5
2821	FIS	2012-09-04	31.579999923706055
2822	FIS	2012-09-05	31.889999389648438
2823	FIS	2012-09-06	32.63999938964844
2824	FIS	2012-09-07	32.68000030517578
2825	FIS	2012-09-10	32.459999084472656
2826	FIS	2012-09-11	31.959999084472656
2827	FIS	2012-09-12	31.510000228881836
2828	FIS	2012-09-13	31.920000076293945
2829	FIS	2012-09-14	31.700000762939453
2830	FIS	2012-09-17	32.220001220703125
2831	FIS	2012-09-18	32.439998626708984
2832	FIS	2012-09-19	32.34000015258789
2833	FIS	2012-09-20	32.560001373291016
2834	FIS	2012-09-21	32.63999938964844
2835	FIS	2012-09-24	32.459999084472656
2836	FIS	2012-09-25	32.2599983215332
2837	FIS	2012-09-26	31.809999465942383
2838	FIS	2012-09-27	31.68000030517578
2839	FIS	2012-09-28	31.219999313354492
2840	FIS	2012-10-01	30.889999389648438
2841	FIS	2012-10-02	30.979999542236328
2842	FIS	2012-10-03	31.0
2843	FIS	2012-10-04	31.139999389648438
2844	FIS	2012-10-05	31.5
2845	FIS	2012-10-08	31.350000381469727
2846	FIS	2012-10-09	30.989999771118164
2847	FIS	2012-10-10	31.139999389648438
2848	FIS	2012-10-11	31.469999313354492
2849	FIS	2012-10-12	31.8799991607666
2850	FIS	2012-10-15	32.349998474121094
2851	FIS	2012-10-16	32.529998779296875
2852	FIS	2012-10-17	32.619998931884766
2853	FIS	2012-10-18	32.5
2854	FIS	2012-10-19	32.40999984741211
2855	FIS	2012-10-22	32.619998931884766
2856	FIS	2012-10-23	32.58000183105469
2857	FIS	2012-10-24	32.72999954223633
2858	FIS	2012-10-25	32.540000915527344
2859	FIS	2012-10-26	32.619998931884766
2860	FIS	2012-10-31	32.869998931884766
2861	FIS	2012-11-01	33.13999938964844
2862	FIS	2012-11-02	33.52000045776367
2863	FIS	2012-11-05	33.279998779296875
2864	FIS	2012-11-06	34.72999954223633
2865	FIS	2012-11-07	34.54999923706055
2866	FIS	2012-11-08	34.33000183105469
2867	FIS	2012-11-09	34.52000045776367
2868	FIS	2012-11-12	34.88999938964844
2869	FIS	2012-11-13	34.939998626708984
2870	FIS	2012-11-14	34.380001068115234
2871	FIS	2012-11-15	34.33000183105469
2872	FIS	2012-11-16	35.0
2873	FIS	2012-11-19	35.15999984741211
2874	FIS	2012-11-20	35.52000045776367
2875	FIS	2012-11-21	35.59000015258789
2876	FIS	2012-11-23	35.779998779296875
2877	FIS	2012-11-26	35.81999969482422
2878	FIS	2012-11-27	35.689998626708984
2879	FIS	2012-11-28	36.099998474121094
2880	FIS	2012-11-29	36.119998931884766
2881	FIS	2012-11-30	36.099998474121094
2882	FIS	2012-12-03	35.810001373291016
2883	FIS	2012-12-04	36.220001220703125
2884	FIS	2012-12-05	36.70000076293945
2885	FIS	2012-12-06	36.970001220703125
2886	FIS	2012-12-07	36.15999984741211
2887	FIS	2012-12-10	36.439998626708984
2888	FIS	2012-12-11	36.36000061035156
2889	FIS	2012-12-12	36.11000061035156
2890	FIS	2012-12-13	35.540000915527344
2891	FIS	2012-12-14	35.47999954223633
2892	FIS	2012-12-17	35.0
2893	FIS	2012-12-18	35.16999816894531
2894	FIS	2012-12-19	35.06999969482422
2895	FIS	2012-12-20	35.459999084472656
2896	FIS	2012-12-21	34.88999938964844
2897	FIS	2012-12-24	34.95000076293945
2898	FIS	2012-12-26	34.349998474121094
2899	FIS	2012-12-27	34.58000183105469
2900	FIS	2012-12-28	34.2599983215332
2901	FIS	2012-12-31	34.810001373291016
2902	FIS	2013-01-02	35.81999969482422
2903	FIS	2013-01-03	35.56999969482422
2904	FIS	2013-01-04	35.97999954223633
2905	FIS	2013-01-07	35.79999923706055
2906	FIS	2013-01-08	35.68000030517578
2907	FIS	2013-01-09	36.02000045776367
2908	FIS	2013-01-10	36.540000915527344
2909	FIS	2013-01-11	37.0
2910	FIS	2013-01-14	37.189998626708984
2911	FIS	2013-01-15	36.7599983215332
2912	FIS	2013-01-16	37.0
2913	FIS	2013-01-17	37.04999923706055
2914	FIS	2013-01-18	37.060001373291016
2915	FIS	2013-01-22	37.68000030517578
2916	FIS	2013-01-23	37.709999084472656
2917	FIS	2013-01-24	37.22999954223633
2918	FIS	2013-01-25	37.20000076293945
2919	FIS	2013-01-28	36.84000015258789
2920	FIS	2013-01-29	36.900001525878906
2921	FIS	2013-01-30	37.16999816894531
2922	FIS	2013-01-31	37.11000061035156
2923	FIS	2013-02-01	37.65999984741211
2924	FIS	2013-02-04	36.959999084472656
2925	FIS	2013-02-05	37.279998779296875
2926	FIS	2013-02-06	37.400001525878906
2927	FIS	2013-02-07	37.08000183105469
2928	FIS	2013-02-08	37.619998931884766
2929	FIS	2013-02-11	37.560001373291016
2930	FIS	2013-02-12	36.5
2931	FIS	2013-02-13	37.20000076293945
2932	FIS	2013-02-14	36.97999954223633
2933	FIS	2013-02-15	36.4900016784668
2934	FIS	2013-02-19	36.9900016784668
2935	FIS	2013-02-20	37.2599983215332
2936	FIS	2013-02-21	36.54999923706055
2937	FIS	2013-02-22	37.0
2938	FIS	2013-02-25	36.720001220703125
2939	FIS	2013-02-26	37.040000915527344
2940	FIS	2013-02-27	37.70000076293945
2941	FIS	2013-02-28	37.650001525878906
2942	FIS	2013-03-01	37.65999984741211
2943	FIS	2013-03-04	37.77000045776367
2944	FIS	2013-03-05	38.279998779296875
2945	FIS	2013-03-06	38.40999984741211
2946	FIS	2013-03-07	37.529998779296875
2947	FIS	2013-03-08	37.90999984741211
2948	FIS	2013-03-11	38.45000076293945
2949	FIS	2013-03-12	38.47999954223633
2950	FIS	2013-03-13	38.5099983215332
2951	FIS	2013-03-14	38.56999969482422
2952	FIS	2013-03-15	38.29999923706055
2953	FIS	2013-03-18	37.70000076293945
2954	FIS	2013-03-19	38.0
2955	FIS	2013-03-20	38.439998626708984
2956	FIS	2013-03-21	38.43000030517578
2957	FIS	2013-03-22	38.56999969482422
2958	FIS	2013-03-25	38.4900016784668
2959	FIS	2013-03-26	39.02000045776367
2960	FIS	2013-03-27	39.02000045776367
2961	FIS	2013-03-28	39.619998931884766
2962	FIS	2013-04-01	39.70000076293945
2963	FIS	2013-04-02	39.97999954223633
2964	FIS	2013-04-03	39.900001525878906
2965	FIS	2013-04-04	39.72999954223633
2966	FIS	2013-04-05	39.04999923706055
2967	FIS	2013-04-08	39.15999984741211
2968	FIS	2013-04-09	39.09000015258789
2969	FIS	2013-04-10	40.040000915527344
2970	FIS	2013-04-11	41.0
2971	FIS	2013-04-12	40.75
2972	FIS	2013-04-15	40.119998931884766
2973	FIS	2013-04-16	40.650001525878906
2974	FIS	2013-04-17	40.11000061035156
2975	FIS	2013-04-18	40.25
2976	FIS	2013-04-19	40.810001373291016
2977	FIS	2013-04-22	40.599998474121094
2978	FIS	2013-04-23	40.959999084472656
2979	FIS	2013-04-24	40.93000030517578
2980	FIS	2013-04-25	41.060001373291016
2981	FIS	2013-04-26	40.790000915527344
2982	FIS	2013-04-29	40.66999816894531
2983	FIS	2013-04-30	42.04999923706055
2984	FIS	2013-05-01	42.099998474121094
2985	FIS	2013-05-02	42.33000183105469
2986	FIS	2013-05-03	42.720001220703125
2987	FIS	2013-05-06	42.540000915527344
2988	FIS	2013-05-07	42.630001068115234
2989	FIS	2013-05-08	43.56999969482422
2990	FIS	2013-05-09	43.790000915527344
2991	FIS	2013-05-10	43.790000915527344
2992	FIS	2013-05-13	43.720001220703125
2993	FIS	2013-05-14	43.970001220703125
2994	FIS	2013-05-15	44.31999969482422
2995	FIS	2013-05-16	44.5099983215332
2996	FIS	2013-05-17	45.08000183105469
2997	FIS	2013-05-20	45.2599983215332
2998	FIS	2013-05-21	45.290000915527344
2999	FIS	2013-05-22	45.18000030517578
3000	FIS	2013-05-23	45.2400016784668
3001	FIS	2013-05-24	45.15999984741211
3002	FIS	2013-05-28	45.79999923706055
3003	FIS	2013-05-29	45.06999969482422
3004	FIS	2013-05-30	45.779998779296875
3005	FIS	2013-05-31	44.900001525878906
3006	FIS	2013-06-03	44.90999984741211
3007	FIS	2013-06-04	44.31999969482422
3008	FIS	2013-06-05	43.369998931884766
3009	FIS	2013-06-06	44.130001068115234
3010	FIS	2013-06-07	44.529998779296875
3011	FIS	2013-06-10	44.709999084472656
3012	FIS	2013-06-11	44.58000183105469
3013	FIS	2013-06-12	43.849998474121094
3014	FIS	2013-06-13	44.709999084472656
3015	FIS	2013-06-14	43.63999938964844
3016	FIS	2013-06-17	44.02000045776367
3017	FIS	2013-06-18	44.33000183105469
3018	FIS	2013-06-19	43.77000045776367
3019	FIS	2013-06-20	42.619998931884766
3020	FIS	2013-06-21	42.63999938964844
3021	FIS	2013-06-24	42.529998779296875
3022	FIS	2013-06-25	43.0099983215332
3023	FIS	2013-06-26	42.95000076293945
3024	FIS	2013-06-27	43.0099983215332
3025	FIS	2013-06-28	42.84000015258789
3026	FIS	2013-07-01	43.40999984741211
3027	FIS	2013-07-02	42.79999923706055
3028	FIS	2013-07-03	43.04999923706055
3029	FIS	2013-07-05	43.630001068115234
3030	FIS	2013-07-08	44.630001068115234
3031	FIS	2013-07-09	44.43000030517578
3032	FIS	2013-07-10	44.86000061035156
3033	FIS	2013-07-11	45.349998474121094
3034	FIS	2013-07-12	45.060001373291016
3035	FIS	2013-07-15	45.04999923706055
3036	FIS	2013-07-16	44.70000076293945
3037	FIS	2013-07-17	44.72999954223633
3038	FIS	2013-07-18	44.709999084472656
3039	FIS	2013-07-19	44.369998931884766
3040	FIS	2013-07-22	44.290000915527344
3041	FIS	2013-07-23	44.540000915527344
3042	FIS	2013-07-24	44.31999969482422
3043	FIS	2013-07-25	44.54999923706055
3044	FIS	2013-07-26	44.349998474121094
3045	FIS	2013-07-29	44.279998779296875
3046	FIS	2013-07-30	43.060001373291016
3047	FIS	2013-07-31	43.15999984741211
3048	FIS	2013-08-01	44.849998474121094
3049	FIS	2013-08-02	45.33000183105469
3050	FIS	2013-08-05	45.52000045776367
3051	FIS	2013-08-06	45.939998626708984
3052	FIS	2013-08-07	46.41999816894531
3053	FIS	2013-08-08	46.529998779296875
3054	FIS	2013-08-09	46.95000076293945
3055	FIS	2013-08-12	47.40999984741211
3056	FIS	2013-08-13	46.97999954223633
3057	FIS	2013-08-14	46.959999084472656
3058	FIS	2013-08-15	46.02000045776367
3059	FIS	2013-08-16	46.11000061035156
3060	FIS	2013-08-19	45.83000183105469
3061	FIS	2013-08-20	45.81999969482422
3062	FIS	2013-08-21	45.56999969482422
3063	FIS	2013-08-22	45.79999923706055
3064	FIS	2013-08-23	45.709999084472656
3065	FIS	2013-08-26	45.41999816894531
3066	FIS	2013-08-27	44.52000045776367
3067	FIS	2013-08-28	44.310001373291016
3068	FIS	2013-08-29	44.63999938964844
3069	FIS	2013-08-30	44.459999084472656
3070	FIS	2013-09-03	44.5099983215332
3071	FIS	2013-09-04	44.52000045776367
3072	FIS	2013-09-05	44.61000061035156
3073	FIS	2013-09-06	45.11000061035156
3074	FIS	2013-09-09	44.939998626708984
3075	FIS	2013-09-10	45.90999984741211
3076	FIS	2013-09-11	45.84000015258789
3077	FIS	2013-09-12	45.720001220703125
3078	FIS	2013-09-13	45.959999084472656
3079	FIS	2013-09-16	46.59000015258789
3080	FIS	2013-09-17	46.849998474121094
3081	FIS	2013-09-18	46.90999984741211
3082	FIS	2013-09-19	47.130001068115234
3083	FIS	2013-09-20	46.849998474121094
3084	FIS	2013-09-23	46.5
3085	FIS	2013-09-24	46.83000183105469
3086	FIS	2013-09-25	46.70000076293945
3087	FIS	2013-09-26	46.630001068115234
3088	FIS	2013-09-27	46.540000915527344
3089	FIS	2013-09-30	46.439998626708984
3090	FIS	2013-10-01	46.880001068115234
3091	FIS	2013-10-02	47.04999923706055
3092	FIS	2013-10-03	46.06999969482422
3093	FIS	2013-10-04	46.54999923706055
3094	FIS	2013-10-07	45.900001525878906
3095	FIS	2013-10-08	45.2400016784668
3096	FIS	2013-10-09	44.900001525878906
3097	FIS	2013-10-10	45.93000030517578
3098	FIS	2013-10-11	46.16999816894531
3099	FIS	2013-10-14	46.279998779296875
3100	FIS	2013-10-15	45.630001068115234
3101	FIS	2013-10-16	46.61000061035156
3102	FIS	2013-10-17	46.65999984741211
3103	FIS	2013-10-18	47.36000061035156
3104	FIS	2013-10-21	47.56999969482422
3105	FIS	2013-10-22	47.939998626708984
3106	FIS	2013-10-23	47.599998474121094
3107	FIS	2013-10-24	47.47999954223633
3108	FIS	2013-10-25	47.439998626708984
3109	FIS	2013-10-28	46.939998626708984
3110	FIS	2013-10-29	49.27000045776367
3111	FIS	2013-10-30	48.790000915527344
3112	FIS	2013-10-31	48.75
3113	FIS	2013-11-01	48.54999923706055
3114	FIS	2013-11-04	48.540000915527344
3115	FIS	2013-11-05	48.47999954223633
3116	FIS	2013-11-06	48.5
3117	FIS	2013-11-07	47.650001525878906
3118	FIS	2013-11-08	48.31999969482422
3119	FIS	2013-11-11	48.189998626708984
3120	FIS	2013-11-12	48.709999084472656
3121	FIS	2013-11-13	49.45000076293945
3122	FIS	2013-11-14	50.36000061035156
3123	FIS	2013-11-15	50.939998626708984
3124	FIS	2013-11-18	50.59000015258789
3125	FIS	2013-11-19	50.630001068115234
3126	FIS	2013-11-20	50.66999816894531
3127	FIS	2013-11-21	50.97999954223633
3128	FIS	2013-11-22	50.97999954223633
3129	FIS	2013-11-25	50.79999923706055
3130	FIS	2013-11-26	50.83000183105469
3131	FIS	2013-11-27	50.84000015258789
3132	FIS	2013-11-29	50.68000030517578
3133	FIS	2013-12-02	50.599998474121094
3134	FIS	2013-12-03	50.68000030517578
3135	FIS	2013-12-04	50.45000076293945
3136	FIS	2013-12-05	49.79999923706055
3137	FIS	2013-12-06	50.880001068115234
3138	FIS	2013-12-09	50.86000061035156
3139	FIS	2013-12-10	51.2400016784668
3140	FIS	2013-12-11	50.5
3141	FIS	2013-12-12	50.5
3142	FIS	2013-12-13	50.779998779296875
3143	FIS	2013-12-16	51.27000045776367
3144	FIS	2013-12-17	51.04999923706055
3145	FIS	2013-12-18	52.29999923706055
3146	FIS	2013-12-19	52.189998626708984
3147	FIS	2013-12-20	52.65999984741211
3148	FIS	2013-12-23	52.4900016784668
3149	FIS	2013-12-24	52.470001220703125
3150	FIS	2013-12-26	52.65999984741211
3151	FIS	2013-12-27	52.75
3152	FIS	2013-12-30	53.290000915527344
3153	FIS	2013-12-31	53.68000030517578
3154	FIS	2014-01-02	53.0
3155	FIS	2014-01-03	53.150001525878906
3156	FIS	2014-01-06	52.849998474121094
3157	FIS	2014-01-07	52.95000076293945
3158	FIS	2014-01-08	53.0
3159	FIS	2014-01-09	53.02000045776367
3160	FIS	2014-01-10	53.0
3161	FIS	2014-01-13	52.040000915527344
3162	FIS	2014-01-14	52.439998626708984
3163	FIS	2014-01-15	52.400001525878906
3164	FIS	2014-01-16	52.540000915527344
3165	FIS	2014-01-17	52.7400016784668
3166	FIS	2014-01-21	53.25
3167	FIS	2014-01-22	53.5
3168	FIS	2014-01-23	53.25
3169	FIS	2014-01-24	50.84000015258789
3170	FIS	2014-01-27	50.380001068115234
3171	FIS	2014-01-28	50.959999084472656
3172	FIS	2014-01-29	51.0099983215332
3173	FIS	2014-01-30	51.720001220703125
3174	FIS	2014-01-31	50.70000076293945
3175	FIS	2014-02-03	48.869998931884766
3176	FIS	2014-02-04	50.95000076293945
3177	FIS	2014-02-05	51.380001068115234
3178	FIS	2014-02-06	52.47999954223633
3179	FIS	2014-02-07	53.709999084472656
3180	FIS	2014-02-10	53.029998779296875
3181	FIS	2014-02-11	53.119998931884766
3182	FIS	2014-02-12	53.54999923706055
3183	FIS	2014-02-13	54.06999969482422
3184	FIS	2014-02-14	53.86000061035156
3185	FIS	2014-02-18	54.310001373291016
3186	FIS	2014-02-19	53.91999816894531
3187	FIS	2014-02-20	54.27000045776367
3188	FIS	2014-02-21	54.34000015258789
3189	FIS	2014-02-24	54.900001525878906
3190	FIS	2014-02-25	54.95000076293945
3191	FIS	2014-02-26	55.15999984741211
3192	FIS	2014-02-27	56.02000045776367
3193	FIS	2014-02-28	55.61000061035156
3194	FIS	2014-03-03	55.22999954223633
3195	FIS	2014-03-04	56.54999923706055
3196	FIS	2014-03-05	55.529998779296875
3197	FIS	2014-03-06	55.650001525878906
3198	FIS	2014-03-07	55.470001220703125
3199	FIS	2014-03-10	55.150001525878906
3200	FIS	2014-03-11	54.959999084472656
3201	FIS	2014-03-12	54.75
3202	FIS	2014-03-13	53.33000183105469
3203	FIS	2014-03-14	52.75
3204	FIS	2014-03-17	53.45000076293945
3205	FIS	2014-03-18	54.18000030517578
3206	FIS	2014-03-19	53.880001068115234
3207	FIS	2014-03-20	54.290000915527344
3208	FIS	2014-03-21	54.16999816894531
3209	FIS	2014-03-24	53.150001525878906
3210	FIS	2014-03-25	53.06999969482422
3211	FIS	2014-03-26	52.5099983215332
3212	FIS	2014-03-27	52.33000183105469
3213	FIS	2014-03-28	52.88999938964844
3214	FIS	2014-03-31	53.45000076293945
3215	FIS	2014-04-01	53.91999816894531
3216	FIS	2014-04-02	54.15999984741211
3217	FIS	2014-04-03	54.15999984741211
3218	FIS	2014-04-04	53.16999816894531
3219	FIS	2014-04-07	52.90999984741211
3220	FIS	2014-04-08	52.68000030517578
3221	FIS	2014-04-09	53.0099983215332
3222	FIS	2014-04-10	51.810001373291016
3223	FIS	2014-04-11	51.279998779296875
3224	FIS	2014-04-14	51.68000030517578
3225	FIS	2014-04-15	52.150001525878906
3226	FIS	2014-04-16	52.5
3227	FIS	2014-04-17	52.68000030517578
3228	FIS	2014-04-21	52.5099983215332
3229	FIS	2014-04-22	52.5099983215332
3230	FIS	2014-04-23	53.29999923706055
3231	FIS	2014-04-24	52.54999923706055
3232	FIS	2014-04-25	51.79999923706055
3233	FIS	2014-04-28	51.900001525878906
3234	FIS	2014-04-29	52.79999923706055
3235	FIS	2014-04-30	53.43000030517578
3236	FIS	2014-05-01	53.61000061035156
3237	FIS	2014-05-02	54.36000061035156
3238	FIS	2014-05-05	54.4900016784668
3239	FIS	2014-05-06	53.709999084472656
3240	FIS	2014-05-07	53.720001220703125
3241	FIS	2014-05-08	53.47999954223633
3242	FIS	2014-05-09	53.75
3243	FIS	2014-05-12	54.90999984741211
3244	FIS	2014-05-13	54.66999816894531
3245	FIS	2014-05-14	54.290000915527344
3246	FIS	2014-05-15	53.79999923706055
3247	FIS	2014-05-16	53.400001525878906
3248	FIS	2014-05-19	53.779998779296875
3249	FIS	2014-05-20	53.2400016784668
3250	FIS	2014-05-21	53.22999954223633
3251	FIS	2014-05-22	53.130001068115234
3252	FIS	2014-05-23	53.380001068115234
3253	FIS	2014-05-27	53.63999938964844
3254	FIS	2014-05-28	53.939998626708984
3255	FIS	2014-05-29	54.060001373291016
3256	FIS	2014-05-30	54.150001525878906
3257	FIS	2014-06-02	54.150001525878906
3258	FIS	2014-06-03	54.0
3259	FIS	2014-06-04	54.189998626708984
3260	FIS	2014-06-05	54.54999923706055
3261	FIS	2014-06-06	55.06999969482422
3262	FIS	2014-06-09	55.150001525878906
3263	FIS	2014-06-10	55.119998931884766
3264	FIS	2014-06-11	54.43000030517578
3265	FIS	2014-06-12	53.65999984741211
3266	FIS	2014-06-13	53.849998474121094
3267	FIS	2014-06-16	53.65999984741211
3268	FIS	2014-06-17	54.08000183105469
3269	FIS	2014-06-18	53.959999084472656
3270	FIS	2014-06-19	54.20000076293945
3271	FIS	2014-06-20	54.439998626708984
3272	FIS	2014-06-23	54.599998474121094
3273	FIS	2014-06-24	54.560001373291016
3274	FIS	2014-06-25	55.290000915527344
3275	FIS	2014-06-26	54.66999816894531
3276	FIS	2014-06-27	54.810001373291016
3277	FIS	2014-06-30	54.7400016784668
3278	FIS	2014-07-01	54.91999816894531
3279	FIS	2014-07-02	54.93000030517578
3280	FIS	2014-07-03	55.439998626708984
3281	FIS	2014-07-07	55.220001220703125
3282	FIS	2014-07-08	55.099998474121094
3283	FIS	2014-07-09	55.209999084472656
3284	FIS	2014-07-10	55.099998474121094
3285	FIS	2014-07-11	55.59000015258789
3286	FIS	2014-07-14	56.150001525878906
3287	FIS	2014-07-15	56.52000045776367
3288	FIS	2014-07-16	56.77000045776367
3289	FIS	2014-07-17	56.220001220703125
3290	FIS	2014-07-18	56.90999984741211
3291	FIS	2014-07-21	56.529998779296875
3292	FIS	2014-07-22	56.900001525878906
3293	FIS	2014-07-23	56.58000183105469
3294	FIS	2014-07-24	56.58000183105469
3295	FIS	2014-07-25	56.59000015258789
3296	FIS	2014-07-28	56.560001373291016
3297	FIS	2014-07-29	56.349998474121094
3298	FIS	2014-07-30	57.02000045776367
3299	FIS	2014-07-31	56.400001525878906
3300	FIS	2014-08-01	56.099998474121094
3301	FIS	2014-08-04	55.939998626708984
3302	FIS	2014-08-05	55.41999816894531
3303	FIS	2014-08-06	55.02000045776367
3304	FIS	2014-08-07	54.86000061035156
3305	FIS	2014-08-08	55.20000076293945
3306	FIS	2014-08-11	55.38999938964844
3307	FIS	2014-08-12	55.25
3308	FIS	2014-08-13	55.900001525878906
3309	FIS	2014-08-14	55.91999816894531
3310	FIS	2014-08-15	55.79999923706055
3311	FIS	2014-08-18	56.68000030517578
3312	FIS	2014-08-19	56.90999984741211
3313	FIS	2014-08-20	57.189998626708984
3314	FIS	2014-08-21	57.31999969482422
3315	FIS	2014-08-22	57.13999938964844
3316	FIS	2014-08-25	57.4900016784668
3317	FIS	2014-08-26	57.29999923706055
3318	FIS	2014-08-27	56.97999954223633
3319	FIS	2014-08-28	56.709999084472656
3320	FIS	2014-08-29	56.75
3321	FIS	2014-09-02	57.060001373291016
3322	FIS	2014-09-03	57.27000045776367
3323	FIS	2014-09-04	57.81999969482422
3324	FIS	2014-09-05	58.5099983215332
3325	FIS	2014-09-08	58.349998474121094
3326	FIS	2014-09-09	57.65999984741211
3327	FIS	2014-09-10	58.04999923706055
3328	FIS	2014-09-11	57.4900016784668
3329	FIS	2014-09-12	57.02000045776367
3330	FIS	2014-09-15	56.900001525878906
3331	FIS	2014-09-16	56.9900016784668
3332	FIS	2014-09-17	56.88999938964844
3333	FIS	2014-09-18	56.95000076293945
3334	FIS	2014-09-19	57.2599983215332
3335	FIS	2014-09-22	57.150001525878906
3336	FIS	2014-09-23	56.900001525878906
3337	FIS	2014-09-24	57.630001068115234
3338	FIS	2014-09-25	56.529998779296875
3339	FIS	2014-09-26	56.66999816894531
3340	FIS	2014-09-29	56.4900016784668
3341	FIS	2014-09-30	56.29999923706055
3342	FIS	2014-10-01	55.70000076293945
3343	FIS	2014-10-02	55.630001068115234
3344	FIS	2014-10-03	56.4900016784668
3345	FIS	2014-10-06	56.47999954223633
3346	FIS	2014-10-07	55.220001220703125
3347	FIS	2014-10-08	56.5099983215332
3348	FIS	2014-10-09	55.09000015258789
3349	FIS	2014-10-10	54.290000915527344
3350	FIS	2014-10-13	53.22999954223633
3351	FIS	2014-10-14	53.310001373291016
3352	FIS	2014-10-15	52.400001525878906
3353	FIS	2014-10-16	52.380001068115234
3354	FIS	2014-10-17	53.40999984741211
3355	FIS	2014-10-20	53.7400016784668
3356	FIS	2014-10-21	54.70000076293945
3357	FIS	2014-10-22	54.459999084472656
3358	FIS	2014-10-23	55.2400016784668
3359	FIS	2014-10-24	55.77000045776367
3360	FIS	2014-10-27	55.56999969482422
3361	FIS	2014-10-28	56.54999923706055
3362	FIS	2014-10-29	56.20000076293945
3363	FIS	2014-10-30	57.38999938964844
3364	FIS	2014-10-31	58.38999938964844
3365	FIS	2014-11-03	58.33000183105469
3366	FIS	2014-11-04	58.22999954223633
3367	FIS	2014-11-05	58.790000915527344
3368	FIS	2014-11-06	58.91999816894531
3369	FIS	2014-11-07	58.380001068115234
3370	FIS	2014-11-10	58.58000183105469
3371	FIS	2014-11-11	58.4900016784668
3372	FIS	2014-11-12	58.90999984741211
3373	FIS	2014-11-13	59.29999923706055
3374	FIS	2014-11-14	59.119998931884766
3375	FIS	2014-11-17	59.459999084472656
3376	FIS	2014-11-18	59.79999923706055
3377	FIS	2014-11-19	59.779998779296875
3378	FIS	2014-11-20	59.70000076293945
3379	FIS	2014-11-21	59.900001525878906
3380	FIS	2014-11-24	60.11000061035156
3381	FIS	2014-11-25	60.459999084472656
3382	FIS	2014-11-26	60.7599983215332
3383	FIS	2014-11-28	61.189998626708984
3384	FIS	2014-12-01	61.43000030517578
3385	FIS	2014-12-02	61.41999816894531
3386	FIS	2014-12-03	61.7400016784668
3387	FIS	2014-12-04	61.650001525878906
3388	FIS	2014-12-05	61.619998931884766
3389	FIS	2014-12-08	61.279998779296875
3390	FIS	2014-12-09	61.349998474121094
3391	FIS	2014-12-10	60.84000015258789
3392	FIS	2014-12-11	60.9900016784668
3393	FIS	2014-12-12	60.33000183105469
3394	FIS	2014-12-15	60.45000076293945
3395	FIS	2014-12-16	60.15999984741211
3396	FIS	2014-12-17	61.5
3397	FIS	2014-12-18	63.59000015258789
3398	FIS	2014-12-19	63.06999969482422
3399	FIS	2014-12-22	63.54999923706055
3400	FIS	2014-12-23	64.04000091552734
3401	FIS	2014-12-24	63.619998931884766
3402	FIS	2014-12-26	63.5099983215332
3403	FIS	2014-12-29	63.560001373291016
3404	FIS	2014-12-30	63.15999984741211
3405	FIS	2014-12-31	62.20000076293945
3406	FIS	2015-01-02	62.40999984741211
3407	FIS	2015-01-05	61.33000183105469
3408	FIS	2015-01-06	61.25
3409	FIS	2015-01-07	62.2599983215332
3410	FIS	2015-01-08	63.13999938964844
3411	FIS	2015-01-09	62.93000030517578
3412	FIS	2015-01-12	62.72999954223633
3413	FIS	2015-01-13	62.869998931884766
3414	FIS	2015-01-14	62.220001220703125
3415	FIS	2015-01-15	62.29999923706055
3416	FIS	2015-01-16	63.290000915527344
3417	FIS	2015-01-20	63.290000915527344
3418	FIS	2015-01-21	62.72999954223633
3419	FIS	2015-01-22	63.84000015258789
3420	FIS	2015-01-23	64.01000213623047
3421	FIS	2015-01-26	64.05000305175781
3422	FIS	2015-01-27	63.13999938964844
3423	FIS	2015-01-28	62.40999984741211
3424	FIS	2015-01-29	63.36000061035156
3425	FIS	2015-01-30	62.43000030517578
3426	FIS	2015-02-02	63.0
3427	FIS	2015-02-03	64.33000183105469
3428	FIS	2015-02-04	64.48999786376953
3429	FIS	2015-02-05	64.01000213623047
3430	FIS	2015-02-06	63.93000030517578
3431	FIS	2015-02-09	63.61000061035156
3432	FIS	2015-02-10	64.68000030517578
3433	FIS	2015-02-11	65.1500015258789
3434	FIS	2015-02-12	66.19000244140625
3435	FIS	2015-02-13	66.5199966430664
3436	FIS	2015-02-17	66.91000366210938
3437	FIS	2015-02-18	67.25
3438	FIS	2015-02-19	67.69000244140625
3439	FIS	2015-02-20	68.68000030517578
3440	FIS	2015-02-23	68.20999908447266
3441	FIS	2015-02-24	68.16000366210938
3442	FIS	2015-02-25	68.01000213623047
3443	FIS	2015-02-26	68.13999938964844
3444	FIS	2015-02-27	67.58999633789062
3445	FIS	2015-03-02	68.23999786376953
3446	FIS	2015-03-03	67.61000061035156
3447	FIS	2015-03-04	67.01000213623047
3448	FIS	2015-03-05	67.25
3449	FIS	2015-03-06	66.0999984741211
3450	FIS	2015-03-09	66.62000274658203
3451	FIS	2015-03-10	65.0999984741211
3452	FIS	2015-03-11	64.5999984741211
3453	FIS	2015-03-12	66.25
3454	FIS	2015-03-13	65.30000305175781
3455	FIS	2015-03-16	66.63999938964844
3456	FIS	2015-03-17	66.3499984741211
3457	FIS	2015-03-18	67.48999786376953
3458	FIS	2015-03-19	67.61000061035156
3459	FIS	2015-03-20	68.33000183105469
3460	FIS	2015-03-23	68.52999877929688
3461	FIS	2015-03-24	68.13999938964844
3462	FIS	2015-03-25	67.54000091552734
3463	FIS	2015-03-26	67.41999816894531
3464	FIS	2015-03-27	67.06999969482422
3465	FIS	2015-03-30	68.27999877929688
3466	FIS	2015-03-31	68.05999755859375
3467	FIS	2015-04-01	67.69999694824219
3468	FIS	2015-04-02	68.08000183105469
3469	FIS	2015-04-06	68.1500015258789
3470	FIS	2015-04-07	67.88999938964844
3471	FIS	2015-04-08	68.51000213623047
3472	FIS	2015-04-09	68.08000183105469
3473	FIS	2015-04-10	65.5
3474	FIS	2015-04-13	64.69000244140625
3475	FIS	2015-04-14	64.36000061035156
3476	FIS	2015-04-15	64.30999755859375
3477	FIS	2015-04-16	64.08000183105469
3478	FIS	2015-04-17	63.33000183105469
3479	FIS	2015-04-20	63.939998626708984
3480	FIS	2015-04-21	64.08999633789062
3481	FIS	2015-04-22	64.27999877929688
3482	FIS	2015-04-23	64.51000213623047
3483	FIS	2015-04-24	64.11000061035156
3484	FIS	2015-04-27	64.01000213623047
3485	FIS	2015-04-28	64.27999877929688
3486	FIS	2015-04-29	64.1500015258789
3487	FIS	2015-04-30	62.4900016784668
3488	FIS	2015-05-01	63.11000061035156
3489	FIS	2015-05-04	63.25
3490	FIS	2015-05-05	63.369998931884766
3491	FIS	2015-05-06	63.47999954223633
3492	FIS	2015-05-07	64.05999755859375
3493	FIS	2015-05-08	65.08000183105469
3494	FIS	2015-05-11	64.54000091552734
3495	FIS	2015-05-12	64.0
3496	FIS	2015-05-13	63.86000061035156
3497	FIS	2015-05-14	64.55000305175781
3498	FIS	2015-05-15	64.44999694824219
3499	FIS	2015-05-18	64.6500015258789
3500	FIS	2015-05-19	64.77999877929688
3501	FIS	2015-05-20	64.77999877929688
3502	FIS	2015-05-21	64.54000091552734
3503	FIS	2015-05-22	64.37000274658203
3504	FIS	2015-05-26	63.25
3505	FIS	2015-05-27	63.58000183105469
3506	FIS	2015-05-28	63.400001525878906
3507	FIS	2015-05-29	62.70000076293945
3508	FIS	2015-06-01	62.619998931884766
3509	FIS	2015-06-02	62.439998626708984
3510	FIS	2015-06-03	62.52000045776367
3511	FIS	2015-06-04	61.779998779296875
3512	FIS	2015-06-05	62.20000076293945
3513	FIS	2015-06-08	61.970001220703125
3514	FIS	2015-06-09	61.790000915527344
3515	FIS	2015-06-10	62.529998779296875
3516	FIS	2015-06-11	64.16000366210938
3517	FIS	2015-06-12	63.2599983215332
3518	FIS	2015-06-15	62.86000061035156
3519	FIS	2015-06-16	63.029998779296875
3520	FIS	2015-06-17	62.939998626708984
3521	FIS	2015-06-18	63.400001525878906
3522	FIS	2015-06-19	63.939998626708984
3523	FIS	2015-06-22	64.58999633789062
3524	FIS	2015-06-23	64.2699966430664
3525	FIS	2015-06-24	63.29999923706055
3526	FIS	2015-06-25	63.130001068115234
3527	FIS	2015-06-26	63.369998931884766
3528	FIS	2015-06-29	62.40999984741211
3529	FIS	2015-06-30	61.79999923706055
3530	FIS	2015-07-01	62.31999969482422
3531	FIS	2015-07-02	62.369998931884766
3532	FIS	2015-07-06	62.52000045776367
3533	FIS	2015-07-07	62.70000076293945
3534	FIS	2015-07-08	61.58000183105469
3535	FIS	2015-07-09	62.33000183105469
3536	FIS	2015-07-10	63.56999969482422
3537	FIS	2015-07-13	64.0199966430664
3538	FIS	2015-07-14	64.16000366210938
3539	FIS	2015-07-15	64.1500015258789
3540	FIS	2015-07-16	64.5
3541	FIS	2015-07-17	64.08999633789062
3542	FIS	2015-07-20	64.26000213623047
3543	FIS	2015-07-21	63.79999923706055
3544	FIS	2015-07-22	64.12999725341797
3545	FIS	2015-07-23	62.58000183105469
3546	FIS	2015-07-24	62.63999938964844
3547	FIS	2015-07-27	62.130001068115234
3548	FIS	2015-07-28	62.41999816894531
3549	FIS	2015-07-29	63.2400016784668
3550	FIS	2015-07-30	65.8499984741211
3551	FIS	2015-07-31	65.43000030517578
3552	FIS	2015-08-03	65.48999786376953
3553	FIS	2015-08-04	65.27999877929688
3554	FIS	2015-08-05	65.73999786376953
3555	FIS	2015-08-06	64.68000030517578
3556	FIS	2015-08-07	64.7699966430664
3557	FIS	2015-08-10	65.5199966430664
3558	FIS	2015-08-11	65.06999969482422
3559	FIS	2015-08-12	70.75
3560	FIS	2015-08-13	70.16000366210938
3561	FIS	2015-08-14	70.2699966430664
3562	FIS	2015-08-17	71.44999694824219
3563	FIS	2015-08-18	71.72000122070312
3564	FIS	2015-08-19	71.86000061035156
3565	FIS	2015-08-20	71.30999755859375
3566	FIS	2015-08-21	69.31999969482422
3567	FIS	2015-08-24	65.97000122070312
3568	FIS	2015-08-25	65.37000274658203
3569	FIS	2015-08-26	69.44999694824219
3570	FIS	2015-08-27	70.29000091552734
3571	FIS	2015-08-28	70.27999877929688
3572	FIS	2015-08-31	69.05999755859375
3573	FIS	2015-09-01	67.08000183105469
3574	FIS	2015-09-02	67.83999633789062
3575	FIS	2015-09-03	68.1500015258789
3576	FIS	2015-09-04	67.05999755859375
3577	FIS	2015-09-08	69.36000061035156
3578	FIS	2015-09-09	67.93000030517578
3579	FIS	2015-09-10	68.72000122070312
3580	FIS	2015-09-11	69.62000274658203
3581	FIS	2015-09-14	68.73999786376953
3582	FIS	2015-09-15	69.87000274658203
3583	FIS	2015-09-16	69.93000030517578
3584	FIS	2015-09-17	69.30000305175781
3585	FIS	2015-09-18	68.18000030517578
3586	FIS	2015-09-21	69.58000183105469
3587	FIS	2015-09-22	68.20999908447266
3588	FIS	2015-09-23	69.25
3589	FIS	2015-09-24	68.30000305175781
3590	FIS	2015-09-25	68.22000122070312
3591	FIS	2015-09-28	65.8499984741211
3592	FIS	2015-09-29	66.5
3593	FIS	2015-09-30	67.08000183105469
3594	FIS	2015-10-01	67.58000183105469
3595	FIS	2015-10-02	68.3499984741211
3596	FIS	2015-10-05	69.33000183105469
3597	FIS	2015-10-06	69.44000244140625
3598	FIS	2015-10-07	70.13999938964844
3599	FIS	2015-10-08	71.30000305175781
3600	FIS	2015-10-09	70.5
3601	FIS	2015-10-12	70.81999969482422
3602	FIS	2015-10-13	69.83999633789062
3603	FIS	2015-10-14	69.37999725341797
3604	FIS	2015-10-15	69.80999755859375
3605	FIS	2015-10-16	70.3499984741211
3606	FIS	2015-10-19	70.61000061035156
3607	FIS	2015-10-20	70.63999938964844
3608	FIS	2015-10-21	69.7300033569336
3609	FIS	2015-10-22	70.56999969482422
3610	FIS	2015-10-23	71.2300033569336
3611	FIS	2015-10-26	71.33999633789062
3612	FIS	2015-10-27	70.98999786376953
3613	FIS	2015-10-28	72.79000091552734
3614	FIS	2015-10-29	72.73999786376953
3615	FIS	2015-10-30	72.91999816894531
3616	FIS	2015-11-02	73.5
3617	FIS	2015-11-03	64.47000122070312
3618	FIS	2015-11-04	65.54000091552734
3619	FIS	2015-11-05	66.18000030517578
3620	FIS	2015-11-06	67.19000244140625
3621	FIS	2015-11-09	66.3499984741211
3622	FIS	2015-11-10	66.51000213623047
3623	FIS	2015-11-11	67.08000183105469
3624	FIS	2015-11-12	66.30999755859375
3625	FIS	2015-11-13	65.0999984741211
3626	FIS	2015-11-16	65.5
3627	FIS	2015-11-17	65.61000061035156
3628	FIS	2015-11-18	66.12000274658203
3629	FIS	2015-11-19	66.08000183105469
3630	FIS	2015-11-20	66.41000366210938
3631	FIS	2015-11-23	65.55000305175781
3632	FIS	2015-11-24	64.77999877929688
3633	FIS	2015-11-25	64.52999877929688
3634	FIS	2015-11-27	64.72000122070312
3635	FIS	2015-11-30	63.66999816894531
3636	FIS	2015-12-01	64.48999786376953
3637	FIS	2015-12-02	64.9800033569336
3638	FIS	2015-12-03	64.06999969482422
3639	FIS	2015-12-04	65.04000091552734
3640	FIS	2015-12-07	63.5099983215332
3641	FIS	2015-12-08	63.04999923706055
3642	FIS	2015-12-09	63.45000076293945
3643	FIS	2015-12-10	62.880001068115234
3644	FIS	2015-12-11	61.20000076293945
3645	FIS	2015-12-14	61.11000061035156
3646	FIS	2015-12-15	61.619998931884766
3647	FIS	2015-12-16	62.029998779296875
3648	FIS	2015-12-17	59.880001068115234
3649	FIS	2015-12-18	58.52000045776367
3650	FIS	2015-12-21	59.15999984741211
3651	FIS	2015-12-22	59.849998474121094
3652	FIS	2015-12-23	61.189998626708984
3653	FIS	2015-12-24	61.11000061035156
3654	FIS	2015-12-28	61.0
3655	FIS	2015-12-29	61.59000015258789
3656	FIS	2015-12-30	60.9900016784668
3657	FIS	2015-12-31	60.599998474121094
3658	FIS	2016-01-04	59.90999984741211
3659	FIS	2016-01-05	60.290000915527344
3660	FIS	2016-01-06	59.18000030517578
3661	FIS	2016-01-07	59.189998626708984
3662	FIS	2016-01-08	58.130001068115234
3663	FIS	2016-01-11	58.939998626708984
3664	FIS	2016-01-12	59.9900016784668
3665	FIS	2016-01-13	59.119998931884766
3666	FIS	2016-01-14	60.29999923706055
3667	FIS	2016-01-15	58.459999084472656
3668	FIS	2016-01-19	58.709999084472656
3669	FIS	2016-01-20	57.88999938964844
3670	FIS	2016-01-21	58.04999923706055
3671	FIS	2016-01-22	59.45000076293945
3672	FIS	2016-01-25	58.849998474121094
3673	FIS	2016-01-26	60.040000915527344
3674	FIS	2016-01-27	58.810001373291016
3675	FIS	2016-01-28	58.209999084472656
3676	FIS	2016-01-29	59.72999954223633
3677	FIS	2016-02-01	60.66999816894531
3678	FIS	2016-02-02	59.52000045776367
3679	FIS	2016-02-03	59.650001525878906
3680	FIS	2016-02-04	60.150001525878906
3681	FIS	2016-02-05	58.540000915527344
3682	FIS	2016-02-08	56.040000915527344
3683	FIS	2016-02-09	57.93000030517578
3684	FIS	2016-02-10	57.400001525878906
3685	FIS	2016-02-11	56.439998626708984
3686	FIS	2016-02-12	57.56999969482422
3687	FIS	2016-02-16	58.650001525878906
3688	FIS	2016-02-17	59.540000915527344
3689	FIS	2016-02-18	59.16999816894531
3690	FIS	2016-02-19	59.709999084472656
3691	FIS	2016-02-22	59.9900016784668
3692	FIS	2016-02-23	58.97999954223633
3693	FIS	2016-02-24	59.18000030517578
3694	FIS	2016-02-25	60.040000915527344
3695	FIS	2016-02-26	59.4900016784668
3696	FIS	2016-02-29	58.25
3697	FIS	2016-03-01	60.0
3698	FIS	2016-03-02	59.91999816894531
3699	FIS	2016-03-03	60.33000183105469
3700	FIS	2016-03-04	60.810001373291016
3701	FIS	2016-03-07	60.06999969482422
3702	FIS	2016-03-08	59.18000030517578
3703	FIS	2016-03-09	60.02000045776367
3704	FIS	2016-03-10	61.560001373291016
3705	FIS	2016-03-11	62.810001373291016
3706	FIS	2016-03-14	62.79999923706055
3707	FIS	2016-03-15	62.43000030517578
3708	FIS	2016-03-16	62.7599983215332
3709	FIS	2016-03-17	63.060001373291016
3710	FIS	2016-03-18	62.540000915527344
3711	FIS	2016-03-21	62.75
3712	FIS	2016-03-22	62.45000076293945
3713	FIS	2016-03-23	62.88999938964844
3714	FIS	2016-03-24	62.619998931884766
3715	FIS	2016-03-28	62.41999816894531
3716	FIS	2016-03-29	62.91999816894531
3717	FIS	2016-03-30	63.18000030517578
3718	FIS	2016-03-31	63.310001373291016
3719	FIS	2016-04-01	65.01000213623047
3720	FIS	2016-04-04	64.33999633789062
3721	FIS	2016-04-05	63.439998626708984
3722	FIS	2016-04-06	64.5
3723	FIS	2016-04-07	63.88999938964844
3724	FIS	2016-04-08	63.97999954223633
3725	FIS	2016-04-11	64.11000061035156
3726	FIS	2016-04-12	64.02999877929688
3727	FIS	2016-04-13	64.27999877929688
3728	FIS	2016-04-14	64.19000244140625
3729	FIS	2016-04-15	64.05999755859375
3730	FIS	2016-04-18	65.01000213623047
3731	FIS	2016-04-19	65.48999786376953
3732	FIS	2016-04-20	66.44999694824219
3733	FIS	2016-04-21	65.23999786376953
3734	FIS	2016-04-22	65.23999786376953
3735	FIS	2016-04-25	65.69999694824219
3736	FIS	2016-04-26	66.0
3737	FIS	2016-04-27	66.4000015258789
3738	FIS	2016-04-28	65.66999816894531
3739	FIS	2016-04-29	65.80000305175781
3740	FIS	2016-05-02	67.18000030517578
3741	FIS	2016-05-03	71.29000091552734
3742	FIS	2016-05-04	71.05000305175781
3743	FIS	2016-05-05	70.38999938964844
3744	FIS	2016-05-06	71.25
3745	FIS	2016-05-09	71.72000122070312
3746	FIS	2016-05-10	73.8499984741211
3747	FIS	2016-05-11	73.43000030517578
3748	FIS	2016-05-12	71.7699966430664
3749	FIS	2016-05-13	72.30999755859375
3750	FIS	2016-05-16	72.79000091552734
3751	FIS	2016-05-17	72.12999725341797
3752	FIS	2016-05-18	72.38999938964844
3753	FIS	2016-05-19	72.61000061035156
3754	FIS	2016-05-20	72.9800033569336
3755	FIS	2016-05-23	72.54000091552734
3756	FIS	2016-05-24	73.91000366210938
3757	FIS	2016-05-25	73.68000030517578
3758	FIS	2016-05-26	74.02999877929688
3759	FIS	2016-05-27	74.41000366210938
3760	FIS	2016-05-31	74.2699966430664
3761	FIS	2016-06-01	74.72000122070312
3762	FIS	2016-06-02	75.37999725341797
3763	FIS	2016-06-03	74.98999786376953
3764	FIS	2016-06-06	75.27999877929688
3765	FIS	2016-06-07	75.44999694824219
3766	FIS	2016-06-08	75.37999725341797
3767	FIS	2016-06-09	75.13999938964844
3768	FIS	2016-06-10	74.33999633789062
3769	FIS	2016-06-13	73.44000244140625
3770	FIS	2016-06-14	73.75
3771	FIS	2016-06-15	73.62000274658203
3772	FIS	2016-06-16	73.76000213623047
3773	FIS	2016-06-17	72.79000091552734
3774	FIS	2016-06-20	72.88999938964844
3775	FIS	2016-06-21	73.29000091552734
3776	FIS	2016-06-22	73.12999725341797
3777	FIS	2016-06-23	73.91000366210938
3778	FIS	2016-06-24	70.66999816894531
3779	FIS	2016-06-27	68.36000061035156
3780	FIS	2016-06-28	71.04000091552734
3781	FIS	2016-06-29	72.44999694824219
3782	FIS	2016-06-30	73.68000030517578
3783	FIS	2016-07-01	74.5
3784	FIS	2016-07-05	74.61000061035156
3785	FIS	2016-07-06	74.25
3786	FIS	2016-07-07	74.76000213623047
3787	FIS	2016-07-08	76.02999877929688
3788	FIS	2016-07-11	76.01000213623047
3789	FIS	2016-07-12	76.94999694824219
3790	FIS	2016-07-13	77.13999938964844
3791	FIS	2016-07-14	76.88999938964844
3792	FIS	2016-07-15	76.54000091552734
3793	FIS	2016-07-18	76.87999725341797
3794	FIS	2016-07-19	77.16000366210938
3795	FIS	2016-07-20	78.0
3796	FIS	2016-07-21	77.83000183105469
3797	FIS	2016-07-22	77.9800033569336
3798	FIS	2016-07-25	77.9000015258789
3799	FIS	2016-07-26	80.83999633789062
3800	FIS	2016-07-27	80.79000091552734
3801	FIS	2016-07-28	80.36000061035156
3802	FIS	2016-07-29	79.52999877929688
3803	FIS	2016-08-01	79.19999694824219
3804	FIS	2016-08-02	78.47000122070312
3805	FIS	2016-08-03	78.1500015258789
3806	FIS	2016-08-04	78.22000122070312
3807	FIS	2016-08-05	79.2300033569336
3808	FIS	2016-08-08	79.41000366210938
3809	FIS	2016-08-09	79.7300033569336
3810	FIS	2016-08-10	79.8499984741211
3811	FIS	2016-08-11	80.5
3812	FIS	2016-08-12	80.04000091552734
3813	FIS	2016-08-15	80.08999633789062
3814	FIS	2016-08-16	78.88999938964844
3815	FIS	2016-08-17	79.1500015258789
3816	FIS	2016-08-18	79.23999786376953
3817	FIS	2016-08-19	79.27999877929688
3818	FIS	2016-08-22	79.51000213623047
3819	FIS	2016-08-23	80.06999969482422
3820	FIS	2016-08-24	79.55999755859375
3821	FIS	2016-08-25	79.61000061035156
3822	FIS	2016-08-26	79.5199966430664
3823	FIS	2016-08-29	79.37999725341797
3824	FIS	2016-08-30	79.5199966430664
3825	FIS	2016-08-31	79.33000183105469
3826	FIS	2016-09-01	79.63999938964844
3827	FIS	2016-09-02	80.44000244140625
3828	FIS	2016-09-06	80.41000366210938
3829	FIS	2016-09-07	80.05000305175781
3830	FIS	2016-09-08	79.26000213623047
3831	FIS	2016-09-09	77.4000015258789
3832	FIS	2016-09-12	78.05000305175781
3833	FIS	2016-09-13	76.69000244140625
3834	FIS	2016-09-14	76.05999755859375
3835	FIS	2016-09-15	76.6500015258789
3836	FIS	2016-09-16	75.08999633789062
3837	FIS	2016-09-19	75.9000015258789
3838	FIS	2016-09-20	76.56999969482422
3839	FIS	2016-09-21	77.12000274658203
3840	FIS	2016-09-22	77.5199966430664
3841	FIS	2016-09-23	77.08000183105469
3842	FIS	2016-09-26	76.87000274658203
3843	FIS	2016-09-27	77.73999786376953
3844	FIS	2016-09-28	77.2300033569336
3845	FIS	2016-09-29	76.83999633789062
3846	FIS	2016-09-30	77.02999877929688
3847	FIS	2016-10-03	76.91000366210938
3848	FIS	2016-10-04	76.45999908447266
3849	FIS	2016-10-05	76.87000274658203
3850	FIS	2016-10-06	78.27999877929688
3851	FIS	2016-10-07	77.62999725341797
3852	FIS	2016-10-10	77.41000366210938
3853	FIS	2016-10-11	76.48999786376953
3854	FIS	2016-10-12	77.19000244140625
3855	FIS	2016-10-13	76.33000183105469
3856	FIS	2016-10-14	76.5
3857	FIS	2016-10-17	75.80999755859375
3858	FIS	2016-10-18	75.94999694824219
3859	FIS	2016-10-19	76.31999969482422
3860	FIS	2016-10-20	75.29000091552734
3861	FIS	2016-10-21	75.01000213623047
3862	FIS	2016-10-24	75.9000015258789
3863	FIS	2016-10-25	75.55999755859375
3864	FIS	2016-10-26	75.1500015258789
3865	FIS	2016-10-27	74.08999633789062
3866	FIS	2016-10-28	74.37000274658203
3867	FIS	2016-10-31	73.91999816894531
3868	FIS	2016-11-01	76.8499984741211
3869	FIS	2016-11-02	75.05000305175781
3870	FIS	2016-11-03	74.97000122070312
3871	FIS	2016-11-04	75.41999816894531
3872	FIS	2016-11-07	76.5
3873	FIS	2016-11-08	76.5999984741211
3874	FIS	2016-11-09	76.9000015258789
3875	FIS	2016-11-10	77.05000305175781
3876	FIS	2016-11-11	76.31999969482422
3877	FIS	2016-11-14	75.19000244140625
3878	FIS	2016-11-15	74.73999786376953
3879	FIS	2016-11-16	75.0999984741211
3880	FIS	2016-11-17	75.87000274658203
3881	FIS	2016-11-18	77.12000274658203
3882	FIS	2016-11-21	77.52999877929688
3883	FIS	2016-11-22	77.63999938964844
3884	FIS	2016-11-23	79.0
3885	FIS	2016-11-25	78.76000213623047
3886	FIS	2016-11-28	78.66999816894531
3887	FIS	2016-11-29	78.9000015258789
3888	FIS	2016-11-30	77.19000244140625
3889	FIS	2016-12-01	75.7300033569336
3890	FIS	2016-12-02	75.0
3891	FIS	2016-12-05	75.27999877929688
3892	FIS	2016-12-06	75.51000213623047
3893	FIS	2016-12-07	75.62000274658203
3894	FIS	2016-12-08	75.12000274658203
3895	FIS	2016-12-09	75.55999755859375
3896	FIS	2016-12-12	75.77999877929688
3897	FIS	2016-12-13	75.33999633789062
3898	FIS	2016-12-14	75.91999816894531
3899	FIS	2016-12-15	77.3499984741211
3900	FIS	2016-12-16	76.63999938964844
3901	FIS	2016-12-19	76.08000183105469
3902	FIS	2016-12-20	76.45999908447266
3903	FIS	2016-12-21	76.69000244140625
3904	FIS	2016-12-22	75.80000305175781
3905	FIS	2016-12-23	76.0199966430664
3906	FIS	2016-12-27	76.66999816894531
3907	FIS	2016-12-28	76.58000183105469
3908	FIS	2016-12-29	77.0
3909	FIS	2016-12-30	75.63999938964844
3910	FIS	2017-01-03	76.9800033569336
3911	FIS	2017-01-04	78.23999786376953
3912	FIS	2017-01-05	78.05000305175781
3913	FIS	2017-01-06	78.88999938964844
3914	FIS	2017-01-09	78.04000091552734
3915	FIS	2017-01-10	77.6500015258789
3916	FIS	2017-01-11	77.38999938964844
3917	FIS	2017-01-12	77.05000305175781
3918	FIS	2017-01-13	77.37000274658203
3919	FIS	2017-01-17	78.69999694824219
3920	FIS	2017-01-18	79.45999908447266
3921	FIS	2017-01-19	79.1500015258789
3922	FIS	2017-01-20	79.79000091552734
3923	FIS	2017-01-23	80.06999969482422
3924	FIS	2017-01-24	80.02999877929688
3925	FIS	2017-01-25	79.87999725341797
3926	FIS	2017-01-26	79.55999755859375
3927	FIS	2017-01-27	79.80999755859375
3928	FIS	2017-01-30	79.5999984741211
3929	FIS	2017-01-31	79.41999816894531
3930	FIS	2017-02-01	79.0199966430664
3931	FIS	2017-02-02	79.05999755859375
3932	FIS	2017-02-03	79.4000015258789
3933	FIS	2017-02-06	79.3499984741211
3934	FIS	2017-02-07	77.30000305175781
3935	FIS	2017-02-08	79.83999633789062
3936	FIS	2017-02-09	80.75
3937	FIS	2017-02-10	80.45999908447266
3938	FIS	2017-02-13	80.91000366210938
3939	FIS	2017-02-14	80.5
3940	FIS	2017-02-15	81.41000366210938
3941	FIS	2017-02-16	81.72000122070312
3942	FIS	2017-02-17	82.05000305175781
3943	FIS	2017-02-21	82.16999816894531
3944	FIS	2017-02-22	82.81999969482422
3945	FIS	2017-02-23	83.08999633789062
3946	FIS	2017-02-24	83.83999633789062
3947	FIS	2017-02-27	82.62999725341797
3948	FIS	2017-02-28	82.2699966430664
3949	FIS	2017-03-01	83.0199966430664
3950	FIS	2017-03-02	82.2699966430664
3951	FIS	2017-03-03	82.94999694824219
3952	FIS	2017-03-06	82.69999694824219
3953	FIS	2017-03-07	82.63999938964844
3954	FIS	2017-03-08	82.22000122070312
3955	FIS	2017-03-09	81.9800033569336
3956	FIS	2017-03-10	82.2300033569336
3957	FIS	2017-03-13	82.72000122070312
3958	FIS	2017-03-14	82.45999908447266
3959	FIS	2017-03-15	82.5199966430664
3960	FIS	2017-03-16	81.94999694824219
3961	FIS	2017-03-17	81.83000183105469
3962	FIS	2017-03-20	81.0199966430664
3963	FIS	2017-03-21	80.05000305175781
3964	FIS	2017-03-22	79.9000015258789
3965	FIS	2017-03-23	79.81999969482422
3966	FIS	2017-03-24	80.12000274658203
3967	FIS	2017-03-27	80.41000366210938
3968	FIS	2017-03-28	80.29000091552734
3969	FIS	2017-03-29	80.02999877929688
3970	FIS	2017-03-30	80.05000305175781
3971	FIS	2017-03-31	79.62000274658203
3972	FIS	2017-04-03	79.44000244140625
3973	FIS	2017-04-04	79.12999725341797
3974	FIS	2017-04-05	79.5
3975	FIS	2017-04-06	79.5999984741211
3976	FIS	2017-04-07	79.87000274658203
3977	FIS	2017-04-10	80.54000091552734
3978	FIS	2017-04-11	80.08000183105469
3979	FIS	2017-04-12	80.5199966430664
3980	FIS	2017-04-13	80.16000366210938
3981	FIS	2017-04-17	80.62999725341797
3982	FIS	2017-04-18	80.75
3983	FIS	2017-04-19	80.6500015258789
3984	FIS	2017-04-20	81.56999969482422
3985	FIS	2017-04-21	82.52999877929688
3986	FIS	2017-04-24	83.31999969482422
3987	FIS	2017-04-25	83.86000061035156
3988	FIS	2017-04-26	83.87999725341797
3989	FIS	2017-04-27	84.08999633789062
3990	FIS	2017-04-28	84.19000244140625
3991	FIS	2017-05-01	84.41999816894531
3992	FIS	2017-05-02	83.26000213623047
3993	FIS	2017-05-03	82.9800033569336
3994	FIS	2017-05-04	83.5199966430664
3995	FIS	2017-05-05	83.05000305175781
3996	FIS	2017-05-08	83.33999633789062
3997	FIS	2017-05-09	83.1500015258789
3998	FIS	2017-05-10	83.58000183105469
3999	FIS	2017-05-11	83.5999984741211
4000	FIS	2017-05-12	83.11000061035156
4001	FIS	2017-05-15	83.41000366210938
4002	FIS	2017-05-16	83.77999877929688
4003	FIS	2017-05-17	82.8499984741211
4004	FIS	2017-05-18	82.80999755859375
4005	FIS	2017-05-19	83.19999694824219
4006	FIS	2017-05-22	84.02999877929688
4007	FIS	2017-05-23	83.66000366210938
4008	FIS	2017-05-24	83.94999694824219
4009	FIS	2017-05-25	85.36000061035156
4010	FIS	2017-05-26	85.27999877929688
4011	FIS	2017-05-30	85.29000091552734
4012	FIS	2017-05-31	85.87000274658203
4013	FIS	2017-06-01	86.7699966430664
4014	FIS	2017-06-02	86.66999816894531
4015	FIS	2017-06-05	86.55000305175781
4016	FIS	2017-06-06	86.25
4017	FIS	2017-06-07	86.55000305175781
4018	FIS	2017-06-08	85.29000091552734
4019	FIS	2017-06-09	84.61000061035156
4020	FIS	2017-06-12	84.93000030517578
4021	FIS	2017-06-13	85.73999786376953
4022	FIS	2017-06-14	85.7300033569336
4023	FIS	2017-06-15	86.02999877929688
4024	FIS	2017-06-16	85.19000244140625
4025	FIS	2017-06-19	85.06999969482422
4026	FIS	2017-06-20	85.1500015258789
4027	FIS	2017-06-21	84.98999786376953
4028	FIS	2017-06-22	84.86000061035156
4029	FIS	2017-06-23	84.83999633789062
4030	FIS	2017-06-26	84.9000015258789
4031	FIS	2017-06-27	85.22000122070312
4032	FIS	2017-06-28	85.9800033569336
4033	FIS	2017-06-29	84.80999755859375
4034	FIS	2017-06-30	85.4000015258789
4035	FIS	2017-07-03	85.44999694824219
4036	FIS	2017-07-05	86.11000061035156
4037	FIS	2017-07-06	85.55000305175781
4038	FIS	2017-07-07	86.77999877929688
4039	FIS	2017-07-10	87.30000305175781
4040	FIS	2017-07-11	87.81999969482422
4041	FIS	2017-07-12	88.5999984741211
4042	FIS	2017-07-13	89.25
4043	FIS	2017-07-14	89.58000183105469
4044	FIS	2017-07-17	89.62999725341797
4045	FIS	2017-07-18	89.8499984741211
4046	FIS	2017-07-19	89.87000274658203
4047	FIS	2017-07-20	89.80999755859375
4048	FIS	2017-07-21	90.0
4049	FIS	2017-07-24	90.12000274658203
4050	FIS	2017-07-25	89.69999694824219
4051	FIS	2017-07-26	90.69000244140625
4052	FIS	2017-07-27	91.05000305175781
4053	FIS	2017-07-28	90.83000183105469
4054	FIS	2017-07-31	91.22000122070312
4055	FIS	2017-08-01	91.87000274658203
4056	FIS	2017-08-02	91.23999786376953
4057	FIS	2017-08-03	90.41000366210938
4058	FIS	2017-08-04	90.37000274658203
4059	FIS	2017-08-07	90.55000305175781
4060	FIS	2017-08-08	89.98999786376953
4061	FIS	2017-08-09	89.38999938964844
4062	FIS	2017-08-10	89.26000213623047
4063	FIS	2017-08-11	89.22000122070312
4064	FIS	2017-08-14	90.44999694824219
4065	FIS	2017-08-15	90.66000366210938
4066	FIS	2017-08-16	91.44999694824219
4067	FIS	2017-08-17	89.56999969482422
4068	FIS	2017-08-18	89.83000183105469
4069	FIS	2017-08-21	90.86000061035156
4070	FIS	2017-08-22	91.58000183105469
4071	FIS	2017-08-23	91.33999633789062
4072	FIS	2017-08-24	91.25
4073	FIS	2017-08-25	91.33999633789062
4074	FIS	2017-08-28	91.79000091552734
4075	FIS	2017-08-29	91.94000244140625
4076	FIS	2017-08-30	92.38999938964844
4077	FIS	2017-08-31	92.91999816894531
4078	FIS	2017-09-01	92.33999633789062
4079	FIS	2017-09-05	92.20999908447266
4080	FIS	2017-09-06	92.47000122070312
4081	FIS	2017-09-07	92.52999877929688
4082	FIS	2017-09-08	92.30000305175781
4083	FIS	2017-09-11	93.38999938964844
4084	FIS	2017-09-12	93.33000183105469
4085	FIS	2017-09-13	92.41999816894531
4086	FIS	2017-09-14	92.11000061035156
4087	FIS	2017-09-15	92.01000213623047
4088	FIS	2017-09-18	93.54000091552734
4089	FIS	2017-09-19	92.7699966430664
4090	FIS	2017-09-20	92.80000305175781
4091	FIS	2017-09-21	92.72000122070312
4092	FIS	2017-09-22	93.05000305175781
4093	FIS	2017-09-25	92.83000183105469
4094	FIS	2017-09-26	92.6500015258789
4095	FIS	2017-09-27	93.0
4096	FIS	2017-09-28	93.33999633789062
4097	FIS	2017-09-29	93.38999938964844
4098	FIS	2017-10-02	93.33000183105469
4099	FIS	2017-10-03	93.4000015258789
4100	FIS	2017-10-04	93.70999908447266
4101	FIS	2017-10-05	93.81999969482422
4102	FIS	2017-10-06	93.91000366210938
4103	FIS	2017-10-09	94.3499984741211
4104	FIS	2017-10-10	94.61000061035156
4105	FIS	2017-10-11	94.63999938964844
4106	FIS	2017-10-12	94.61000061035156
4107	FIS	2017-10-13	94.95999908447266
4108	FIS	2017-10-16	95.20999908447266
4109	FIS	2017-10-17	94.37999725341797
4110	FIS	2017-10-18	94.80999755859375
4111	FIS	2017-10-19	95.1500015258789
4112	FIS	2017-10-20	95.27999877929688
4113	FIS	2017-10-23	95.70999908447266
4114	FIS	2017-10-24	95.2699966430664
4115	FIS	2017-10-25	95.52999877929688
4116	FIS	2017-10-26	95.94000244140625
4117	FIS	2017-10-27	96.62000274658203
4118	FIS	2017-10-30	96.06999969482422
4119	FIS	2017-10-31	92.76000213623047
4120	FIS	2017-11-01	93.11000061035156
4121	FIS	2017-11-02	93.36000061035156
4122	FIS	2017-11-03	93.18000030517578
4123	FIS	2017-11-06	93.12999725341797
4124	FIS	2017-11-07	90.47000122070312
4125	FIS	2017-11-08	91.6500015258789
4126	FIS	2017-11-09	92.5199966430664
4127	FIS	2017-11-10	92.76000213623047
4128	FIS	2017-11-13	92.8499984741211
4129	FIS	2017-11-14	93.43000030517578
4130	FIS	2017-11-15	93.54000091552734
4131	FIS	2017-11-16	93.19999694824219
4132	FIS	2017-11-17	92.05999755859375
4133	FIS	2017-11-20	91.97000122070312
4134	FIS	2017-11-21	91.73999786376953
4135	FIS	2017-11-22	91.58999633789062
4136	FIS	2017-11-24	92.11000061035156
4137	FIS	2017-11-27	91.97000122070312
4138	FIS	2017-11-28	92.72000122070312
4139	FIS	2017-11-29	92.72000122070312
4140	FIS	2017-11-30	94.33000183105469
4141	FIS	2017-12-01	93.75
4142	FIS	2017-12-04	93.62999725341797
4143	FIS	2017-12-05	95.16999816894531
4144	FIS	2017-12-06	95.30000305175781
4145	FIS	2017-12-07	95.87000274658203
4146	FIS	2017-12-08	95.8499984741211
4147	FIS	2017-12-11	95.70999908447266
4148	FIS	2017-12-12	94.23999786376953
4149	FIS	2017-12-13	94.26000213623047
4150	FIS	2017-12-14	93.5999984741211
4151	FIS	2017-12-15	94.83000183105469
4152	FIS	2017-12-18	95.25
4153	FIS	2017-12-19	95.0
4154	FIS	2017-12-20	95.08000183105469
4155	FIS	2017-12-21	94.86000061035156
4156	FIS	2017-12-22	94.31999969482422
4157	FIS	2017-12-26	94.12999725341797
4158	FIS	2017-12-27	94.0
4159	FIS	2017-12-28	94.27999877929688
4160	FIS	2017-12-29	94.08999633789062
4161	FIS	2018-01-02	93.69999694824219
4162	FIS	2018-01-03	94.25
4163	FIS	2018-01-04	94.94999694824219
4164	FIS	2018-01-05	95.48999786376953
4165	FIS	2018-01-08	95.7300033569336
4166	FIS	2018-01-09	96.04000091552734
4167	FIS	2018-01-10	97.27999877929688
4168	FIS	2018-01-11	97.77999877929688
4169	FIS	2018-01-12	97.61000061035156
4170	FIS	2018-01-16	97.16999816894531
4171	FIS	2018-01-17	97.5999984741211
4172	FIS	2018-01-18	97.54000091552734
4173	FIS	2018-01-19	98.47000122070312
4174	FIS	2018-01-22	99.19000244140625
4175	FIS	2018-01-23	99.12999725341797
4176	FIS	2018-01-24	100.55999755859375
4177	FIS	2018-01-25	101.5
4178	FIS	2018-01-26	102.87999725341797
4179	FIS	2018-01-29	102.69000244140625
4180	FIS	2018-01-30	102.66000366210938
4181	FIS	2018-01-31	102.36000061035156
4182	FIS	2018-02-01	102.11000061035156
4183	FIS	2018-02-02	100.80999755859375
4184	FIS	2018-02-05	97.19999694824219
4185	FIS	2018-02-06	95.72000122070312
4186	FIS	2018-02-07	96.7699966430664
4187	FIS	2018-02-08	92.73999786376953
4188	FIS	2018-02-09	95.02999877929688
4189	FIS	2018-02-12	95.1500015258789
4190	FIS	2018-02-13	96.16999816894531
4191	FIS	2018-02-14	96.0
4192	FIS	2018-02-15	96.55999755859375
4193	FIS	2018-02-16	97.81999969482422
4194	FIS	2018-02-20	97.31999969482422
4195	FIS	2018-02-21	97.1500015258789
4196	FIS	2018-02-22	98.02999877929688
4197	FIS	2018-02-23	99.81999969482422
4198	FIS	2018-02-26	99.91999816894531
4199	FIS	2018-02-27	98.44000244140625
4200	FIS	2018-02-28	97.18000030517578
4201	FIS	2018-03-01	95.95999908447266
4202	FIS	2018-03-02	96.9000015258789
4203	FIS	2018-03-05	99.58999633789062
4204	FIS	2018-03-06	98.70999908447266
4205	FIS	2018-03-07	98.56999969482422
4206	FIS	2018-03-08	99.27999877929688
4207	FIS	2018-03-09	100.7699966430664
4208	FIS	2018-03-12	101.2300033569336
4209	FIS	2018-03-13	100.41000366210938
4210	FIS	2018-03-14	100.31999969482422
4211	FIS	2018-03-15	100.0999984741211
4212	FIS	2018-03-16	100.63999938964844
4213	FIS	2018-03-19	100.05000305175781
4214	FIS	2018-03-20	100.91999816894531
4215	FIS	2018-03-21	100.58000183105469
4216	FIS	2018-03-22	97.5199966430664
4217	FIS	2018-03-23	94.86000061035156
4218	FIS	2018-03-26	96.16000366210938
4219	FIS	2018-03-27	94.68000030517578
4220	FIS	2018-03-28	95.31999969482422
4221	FIS	2018-03-29	96.30000305175781
4222	FIS	2018-04-02	94.70999908447266
4223	FIS	2018-04-03	95.0
4224	FIS	2018-04-04	96.0
4225	FIS	2018-04-05	97.45999908447266
4226	FIS	2018-04-06	95.52999877929688
4227	FIS	2018-04-09	96.0
4228	FIS	2018-04-10	96.83000183105469
4229	FIS	2018-04-11	96.33999633789062
4230	FIS	2018-04-12	96.68000030517578
4231	FIS	2018-04-13	96.2300033569336
4232	FIS	2018-04-16	97.29000091552734
4233	FIS	2018-04-17	97.61000061035156
4234	FIS	2018-04-18	97.52999877929688
4235	FIS	2018-04-19	97.05999755859375
4236	FIS	2018-04-20	96.01000213623047
4237	FIS	2018-04-23	95.69999694824219
4238	FIS	2018-04-24	94.7699966430664
4239	FIS	2018-04-25	94.11000061035156
4240	FIS	2018-04-26	95.0
4241	FIS	2018-04-27	94.69999694824219
4242	FIS	2018-04-30	94.97000122070312
4243	FIS	2018-05-01	99.66000366210938
4244	FIS	2018-05-02	98.48999786376953
4245	FIS	2018-05-03	99.41000366210938
4246	FIS	2018-05-04	100.66000366210938
4247	FIS	2018-05-07	102.20999908447266
4248	FIS	2018-05-08	103.19000244140625
4249	FIS	2018-05-09	103.91000366210938
4250	FIS	2018-05-10	104.91000366210938
4251	FIS	2018-05-11	104.88999938964844
4252	FIS	2018-05-14	104.69999694824219
4253	FIS	2018-05-15	104.69999694824219
4254	FIS	2018-05-16	104.83999633789062
4255	FIS	2018-05-17	103.81999969482422
4256	FIS	2018-05-18	104.12000274658203
4257	FIS	2018-05-21	104.44999694824219
4258	FIS	2018-05-22	103.5
4259	FIS	2018-05-23	103.87000274658203
4260	FIS	2018-05-24	103.80000305175781
4261	FIS	2018-05-25	103.45999908447266
4262	FIS	2018-05-29	102.37999725341797
4263	FIS	2018-05-30	103.26000213623047
4264	FIS	2018-05-31	102.22000122070312
4265	FIS	2018-06-01	103.22000122070312
4266	FIS	2018-06-04	103.7699966430664
4267	FIS	2018-06-05	104.76000213623047
4268	FIS	2018-06-06	106.93000030517578
4269	FIS	2018-06-07	105.47000122070312
4270	FIS	2018-06-08	106.13999938964844
4271	FIS	2018-06-11	105.86000061035156
4272	FIS	2018-06-12	107.16999816894531
4273	FIS	2018-06-13	107.0999984741211
4274	FIS	2018-06-14	107.72000122070312
4275	FIS	2018-06-15	107.44000244140625
4276	FIS	2018-06-18	107.2699966430664
4277	FIS	2018-06-19	107.38999938964844
4278	FIS	2018-06-20	107.0
4279	FIS	2018-06-21	107.38999938964844
4280	FIS	2018-06-22	107.62999725341797
4281	FIS	2018-06-25	106.58000183105469
4282	FIS	2018-06-26	106.0999984741211
4283	FIS	2018-06-27	104.86000061035156
4284	FIS	2018-06-28	105.70999908447266
4285	FIS	2018-06-29	106.02999877929688
4286	FIS	2018-07-02	106.69999694824219
4287	FIS	2018-07-03	106.5999984741211
4288	FIS	2018-07-05	107.54000091552734
4289	FIS	2018-07-06	108.37000274658203
4290	FIS	2018-07-09	108.22000122070312
4291	FIS	2018-07-10	107.63999938964844
4292	FIS	2018-07-11	107.7300033569336
4293	FIS	2018-07-12	108.55000305175781
4294	FIS	2018-07-13	108.12999725341797
4295	FIS	2018-07-16	107.69999694824219
4296	FIS	2018-07-17	108.33999633789062
4297	FIS	2018-07-18	108.97000122070312
4298	FIS	2018-07-19	108.72000122070312
4299	FIS	2018-07-20	108.9000015258789
4300	FIS	2018-07-23	109.33999633789062
4301	FIS	2018-07-24	108.66999816894531
4302	FIS	2018-07-25	109.48999786376953
4303	FIS	2018-07-26	109.12999725341797
4304	FIS	2018-07-27	107.44000244140625
4305	FIS	2018-07-30	105.05999755859375
4306	FIS	2018-07-31	103.12999725341797
4307	FIS	2018-08-01	102.94999694824219
4308	FIS	2018-08-02	103.2699966430664
4309	FIS	2018-08-03	104.22000122070312
4310	FIS	2018-08-06	104.77999877929688
4311	FIS	2018-08-07	105.16000366210938
4312	FIS	2018-08-08	105.87000274658203
4313	FIS	2018-08-09	106.94999694824219
4314	FIS	2018-08-10	106.87999725341797
4315	FIS	2018-08-13	106.13999938964844
4316	FIS	2018-08-14	106.69000244140625
4317	FIS	2018-08-15	106.0199966430664
4318	FIS	2018-08-16	106.33999633789062
4319	FIS	2018-08-17	107.0999984741211
4320	FIS	2018-08-20	107.4800033569336
4321	FIS	2018-08-21	107.58000183105469
4322	FIS	2018-08-22	108.25
4323	FIS	2018-08-23	108.37999725341797
4324	FIS	2018-08-24	108.87000274658203
4325	FIS	2018-08-27	107.9000015258789
4326	FIS	2018-08-28	107.58999633789062
4327	FIS	2018-08-29	108.05999755859375
4328	FIS	2018-08-30	107.69999694824219
4329	FIS	2018-08-31	108.16999816894531
4330	FIS	2018-09-04	107.87000274658203
4331	FIS	2018-09-05	106.54000091552734
4332	FIS	2018-09-06	107.5999984741211
4333	FIS	2018-09-07	107.44999694824219
4334	FIS	2018-09-10	108.72000122070312
4335	FIS	2018-09-11	109.16000366210938
4336	FIS	2018-09-12	109.5
4337	FIS	2018-09-13	110.05000305175781
4338	FIS	2018-09-14	110.12000274658203
4339	FIS	2018-09-17	109.43000030517578
4340	FIS	2018-09-18	109.76000213623047
4341	FIS	2018-09-19	108.7699966430664
4342	FIS	2018-09-20	109.79000091552734
4343	FIS	2018-09-21	110.58000183105469
4344	FIS	2018-09-24	109.93000030517578
4345	FIS	2018-09-25	109.80999755859375
4346	FIS	2018-09-26	109.5199966430664
4347	FIS	2018-09-27	108.7699966430664
4348	FIS	2018-09-28	109.06999969482422
4349	FIS	2018-10-01	107.18000030517578
4350	FIS	2018-10-02	107.5199966430664
4351	FIS	2018-10-03	108.01000213623047
4352	FIS	2018-10-04	107.62999725341797
4353	FIS	2018-10-05	108.18000030517578
4354	FIS	2018-10-08	107.29000091552734
4355	FIS	2018-10-09	107.80999755859375
4356	FIS	2018-10-10	102.83000183105469
4357	FIS	2018-10-11	101.16999816894531
4358	FIS	2018-10-12	102.37999725341797
4359	FIS	2018-10-15	101.22000122070312
4360	FIS	2018-10-16	104.81999969482422
4361	FIS	2018-10-17	104.87000274658203
4362	FIS	2018-10-18	104.06999969482422
4363	FIS	2018-10-19	103.75
4364	FIS	2018-10-22	103.94000244140625
4365	FIS	2018-10-23	103.16000366210938
4366	FIS	2018-10-24	100.69999694824219
4367	FIS	2018-10-25	102.91999816894531
4368	FIS	2018-10-26	101.37000274658203
4369	FIS	2018-10-29	99.12999725341797
4370	FIS	2018-10-30	103.62000274658203
4371	FIS	2018-10-31	104.0999984741211
4372	FIS	2018-11-01	103.94999694824219
4373	FIS	2018-11-02	103.6500015258789
4374	FIS	2018-11-05	103.97000122070312
4375	FIS	2018-11-06	104.66999816894531
4376	FIS	2018-11-07	107.33999633789062
4377	FIS	2018-11-08	107.68000030517578
4378	FIS	2018-11-09	107.47000122070312
4379	FIS	2018-11-12	105.69000244140625
4380	FIS	2018-11-13	104.80000305175781
4381	FIS	2018-11-14	104.51000213623047
4382	FIS	2018-11-15	106.81999969482422
4383	FIS	2018-11-16	107.86000061035156
4384	FIS	2018-11-19	104.33999633789062
4385	FIS	2018-11-20	102.44999694824219
4386	FIS	2018-11-21	103.3499984741211
4387	FIS	2018-11-23	103.26000213623047
4388	FIS	2018-11-26	104.38999938964844
4389	FIS	2018-11-27	104.12000274658203
4390	FIS	2018-11-28	107.94999694824219
4391	FIS	2018-11-29	105.8499984741211
4392	FIS	2018-11-30	107.94999694824219
4393	FIS	2018-12-03	109.12000274658203
4394	FIS	2018-12-04	106.12000274658203
4395	FIS	2018-12-06	105.79000091552734
4396	FIS	2018-12-07	104.62000274658203
4397	FIS	2018-12-10	105.68000030517578
4398	FIS	2018-12-11	105.83000183105469
4399	FIS	2018-12-12	106.73999786376953
4400	FIS	2018-12-13	105.8499984741211
4401	FIS	2018-12-14	104.58999633789062
4402	FIS	2018-12-17	102.05999755859375
4403	FIS	2018-12-18	101.56999969482422
4404	FIS	2018-12-19	101.04000091552734
4405	FIS	2018-12-20	99.13999938964844
4406	FIS	2018-12-21	97.8499984741211
4407	FIS	2018-12-24	95.83000183105469
4408	FIS	2018-12-26	99.43000030517578
4409	FIS	2018-12-27	100.81999969482422
4410	FIS	2018-12-28	100.80999755859375
4411	FIS	2018-12-31	102.55000305175781
4412	FIS	2019-01-02	101.43000030517578
4413	FIS	2019-01-03	98.30999755859375
4414	FIS	2019-01-04	101.77999877929688
4415	FIS	2019-01-07	102.41999816894531
4416	FIS	2019-01-08	103.19000244140625
4417	FIS	2019-01-09	102.69999694824219
4418	FIS	2019-01-10	103.83000183105469
4419	FIS	2019-01-11	103.52999877929688
4420	FIS	2019-01-14	103.66000366210938
4421	FIS	2019-01-15	104.70999908447266
4422	FIS	2019-01-16	103.66999816894531
4423	FIS	2019-01-17	104.20999908447266
4424	FIS	2019-01-18	105.83999633789062
4425	FIS	2019-01-22	105.33999633789062
4426	FIS	2019-01-23	105.88999938964844
4427	FIS	2019-01-24	105.16000366210938
4428	FIS	2019-01-25	105.43000030517578
4429	FIS	2019-01-28	104.29000091552734
4430	FIS	2019-01-29	103.58999633789062
4431	FIS	2019-01-30	105.5199966430664
4432	FIS	2019-01-31	104.52999877929688
4433	FIS	2019-02-01	107.19999694824219
4434	FIS	2019-02-04	108.97000122070312
4435	FIS	2019-02-05	109.9000015258789
4436	FIS	2019-02-06	109.69999694824219
4437	FIS	2019-02-07	108.66999816894531
4438	FIS	2019-02-08	109.0
4439	FIS	2019-02-11	109.0999984741211
4440	FIS	2019-02-12	106.55000305175781
4441	FIS	2019-02-13	106.79000091552734
4442	FIS	2019-02-14	106.30000305175781
4443	FIS	2019-02-15	108.93000030517578
4444	FIS	2019-02-19	108.70999908447266
4445	FIS	2019-02-20	107.05999755859375
4446	FIS	2019-02-21	107.12000274658203
4447	FIS	2019-02-22	107.08999633789062
4448	FIS	2019-02-25	106.79000091552734
4449	FIS	2019-02-26	106.80999755859375
4450	FIS	2019-02-27	107.20999908447266
4451	FIS	2019-02-28	108.1500015258789
4452	FIS	2019-03-01	108.38999938964844
4453	FIS	2019-03-04	107.31999969482422
4454	FIS	2019-03-05	106.88999938964844
4455	FIS	2019-03-06	106.5999984741211
4456	FIS	2019-03-07	105.6500015258789
4457	FIS	2019-03-08	105.70999908447266
4458	FIS	2019-03-11	107.04000091552734
4459	FIS	2019-03-12	107.37000274658203
4460	FIS	2019-03-13	107.5999984741211
4461	FIS	2019-03-14	107.77999877929688
4462	FIS	2019-03-15	108.87999725341797
4463	FIS	2019-03-18	108.12000274658203
4464	FIS	2019-03-19	106.5999984741211
4465	FIS	2019-03-20	106.75
4466	FIS	2019-03-21	110.16000366210938
4467	FIS	2019-03-22	110.41000366210938
4468	FIS	2019-03-25	108.41999816894531
4469	FIS	2019-03-26	109.91000366210938
4470	FIS	2019-03-27	109.97000122070312
4471	FIS	2019-03-28	111.18000030517578
4472	FIS	2019-03-29	113.0999984741211
4473	FIS	2019-04-01	113.77999877929688
4474	FIS	2019-04-02	114.12000274658203
4475	FIS	2019-04-03	114.93000030517578
4476	FIS	2019-04-04	114.02999877929688
4477	FIS	2019-04-05	113.38999938964844
4478	FIS	2019-04-08	113.6500015258789
4479	FIS	2019-04-09	113.76000213623047
4480	FIS	2019-04-10	112.37999725341797
4481	FIS	2019-04-11	112.9000015258789
4482	FIS	2019-04-12	113.16000366210938
4483	FIS	2019-04-15	113.13999938964844
4484	FIS	2019-04-16	111.58000183105469
4485	FIS	2019-04-17	111.0999984741211
4486	FIS	2019-04-18	110.88999938964844
4487	FIS	2019-04-22	112.20999908447266
4488	FIS	2019-04-23	112.80000305175781
4489	FIS	2019-04-24	112.04000091552734
4490	FIS	2019-04-25	111.55000305175781
4491	FIS	2019-04-26	110.9000015258789
4492	FIS	2019-04-29	111.54000091552734
4493	FIS	2019-04-30	115.93000030517578
4494	FIS	2019-05-01	115.22000122070312
4495	FIS	2019-05-02	117.80000305175781
4496	FIS	2019-05-03	117.76000213623047
4497	FIS	2019-05-06	117.31999969482422
4498	FIS	2019-05-07	115.88999938964844
4499	FIS	2019-05-08	116.13999938964844
4500	FIS	2019-05-09	115.87000274658203
4501	FIS	2019-05-10	116.72000122070312
4502	FIS	2019-05-13	115.44999694824219
4503	FIS	2019-05-14	116.91999816894531
4504	FIS	2019-05-15	117.25
4505	FIS	2019-05-16	119.0999984741211
4506	FIS	2019-05-17	118.7300033569336
4507	FIS	2019-05-20	118.31999969482422
4508	FIS	2019-05-21	120.41000366210938
4509	FIS	2019-05-22	121.0
4510	FIS	2019-05-23	120.41000366210938
4511	FIS	2019-05-24	118.73999786376953
4512	FIS	2019-05-28	119.3499984741211
4513	FIS	2019-05-29	119.06999969482422
4514	FIS	2019-05-30	119.55000305175781
4515	FIS	2019-05-31	120.30000305175781
4516	FIS	2019-06-03	116.56999969482422
4517	FIS	2019-06-04	120.23999786376953
4518	FIS	2019-06-05	121.79000091552734
4519	FIS	2019-06-06	121.56999969482422
4520	FIS	2019-06-07	122.54000091552734
4521	FIS	2019-06-10	122.29000091552734
4522	FIS	2019-06-11	121.69000244140625
4523	FIS	2019-06-12	120.94999694824219
4524	FIS	2019-06-13	120.83999633789062
4525	FIS	2019-06-14	121.4000015258789
4526	FIS	2019-06-17	121.52999877929688
4527	FIS	2019-06-18	122.62000274658203
4528	FIS	2019-06-19	123.29000091552734
4529	FIS	2019-06-20	123.87999725341797
4530	FIS	2019-06-21	122.69999694824219
4531	FIS	2019-06-24	121.22000122070312
4532	FIS	2019-06-25	121.26000213623047
4533	FIS	2019-06-26	121.2699966430664
4534	FIS	2019-06-27	121.33999633789062
4535	FIS	2019-06-28	122.68000030517578
4536	FIS	2019-07-01	124.56999969482422
4537	FIS	2019-07-02	124.91000366210938
4538	FIS	2019-07-03	126.62000274658203
4539	FIS	2019-07-05	126.80000305175781
4540	FIS	2019-07-08	126.83000183105469
4541	FIS	2019-07-09	127.0
4542	FIS	2019-07-10	126.91999816894531
4543	FIS	2019-07-11	127.81999969482422
4544	FIS	2019-07-12	129.36000061035156
4545	FIS	2019-07-15	130.36000061035156
4546	FIS	2019-07-16	129.7100067138672
4547	FIS	2019-07-17	130.60000610351562
4548	FIS	2019-07-18	131.3300018310547
4549	FIS	2019-07-19	129.74000549316406
4550	FIS	2019-07-22	131.08999633789062
4551	FIS	2019-07-23	131.05999755859375
4552	FIS	2019-07-24	130.1199951171875
4553	FIS	2019-07-25	132.47999572753906
4554	FIS	2019-07-26	135.61000061035156
4555	FIS	2019-07-29	136.7100067138672
4556	FIS	2019-07-30	133.69000244140625
4557	FIS	2019-07-31	133.25
4558	FIS	2019-08-01	131.2100067138672
4559	FIS	2019-08-02	130.16000366210938
4560	FIS	2019-08-05	125.94999694824219
4561	FIS	2019-08-06	130.9199981689453
4562	FIS	2019-08-07	134.47999572753906
4563	FIS	2019-08-08	136.38999938964844
4564	FIS	2019-08-09	136.5
4565	FIS	2019-08-12	132.47000122070312
4566	FIS	2019-08-13	134.85000610351562
4567	FIS	2019-08-14	130.67999267578125
4568	FIS	2019-08-15	134.94000244140625
4569	FIS	2019-08-16	138.30999755859375
4570	FIS	2019-08-19	138.88999938964844
4571	FIS	2019-08-20	139.6199951171875
4572	FIS	2019-08-21	138.1999969482422
4573	FIS	2019-08-22	137.97000122070312
4574	FIS	2019-08-23	134.47000122070312
4575	FIS	2019-08-26	135.64999389648438
4576	FIS	2019-08-27	136.72999572753906
4577	FIS	2019-08-28	137.00999450683594
4578	FIS	2019-08-29	137.3300018310547
4579	FIS	2019-08-30	136.22000122070312
4580	FIS	2019-09-03	136.57000732421875
4581	FIS	2019-09-04	137.72000122070312
4582	FIS	2019-09-05	139.0500030517578
4583	FIS	2019-09-06	137.6699981689453
4584	FIS	2019-09-09	133.83999633789062
4585	FIS	2019-09-10	131.36000061035156
4586	FIS	2019-09-11	131.2899932861328
4587	FIS	2019-09-12	133.44000244140625
4588	FIS	2019-09-13	130.8800048828125
4589	FIS	2019-09-16	133.05999755859375
4590	FIS	2019-09-17	134.41000366210938
4591	FIS	2019-09-18	132.88999938964844
4592	FIS	2019-09-19	133.89999389648438
4593	FIS	2019-09-20	131.80999755859375
4594	FIS	2019-09-23	131.52000427246094
4595	FIS	2019-09-24	132.89999389648438
4596	FIS	2019-09-25	133.52999877929688
4597	FIS	2019-09-26	133.4199981689453
4598	FIS	2019-09-27	130.67999267578125
4599	FIS	2019-09-30	132.75999450683594
4600	FIS	2019-10-01	131.25999450683594
4601	FIS	2019-10-02	129.3800048828125
4602	FIS	2019-10-03	129.8800048828125
4603	FIS	2019-10-04	131.41000366210938
4604	FIS	2019-10-07	130.57000732421875
4605	FIS	2019-10-08	129.52999877929688
4606	FIS	2019-10-09	131.6300048828125
4607	FIS	2019-10-10	131.5399932861328
4608	FIS	2019-10-11	132.02999877929688
4609	FIS	2019-10-14	132.74000549316406
4610	FIS	2019-10-15	132.80999755859375
4611	FIS	2019-10-16	131.75999450683594
4612	FIS	2019-10-17	130.52999877929688
4613	FIS	2019-10-18	128.3300018310547
4614	FIS	2019-10-21	128.8300018310547
4615	FIS	2019-10-22	125.44000244140625
4616	FIS	2019-10-23	126.97000122070312
4617	FIS	2019-10-24	129.2100067138672
4618	FIS	2019-10-25	129.32000732421875
4619	FIS	2019-10-28	130.22000122070312
4620	FIS	2019-10-29	130.74000549316406
4621	FIS	2019-10-30	131.9600067138672
4622	FIS	2019-10-31	131.75999450683594
4623	FIS	2019-11-01	134.14999389648438
4624	FIS	2019-11-04	131.0
4625	FIS	2019-11-05	132.19000244140625
4626	FIS	2019-11-06	130.88999938964844
4627	FIS	2019-11-07	132.35000610351562
4628	FIS	2019-11-08	130.69000244140625
4629	FIS	2019-11-11	132.36000061035156
4630	FIS	2019-11-12	132.6199951171875
4631	FIS	2019-11-13	133.82000732421875
4632	FIS	2019-11-14	135.5
4633	FIS	2019-11-15	135.82000732421875
4634	FIS	2019-11-18	137.0399932861328
4635	FIS	2019-11-19	137.66000366210938
4636	FIS	2019-11-20	137.47000122070312
4637	FIS	2019-11-21	136.47000122070312
4638	FIS	2019-11-22	135.4600067138672
4639	FIS	2019-11-25	136.8800048828125
4640	FIS	2019-11-26	137.5399932861328
4641	FIS	2019-11-27	138.42999267578125
4642	FIS	2019-11-29	138.14999389648438
4643	FIS	2019-12-02	135.74000549316406
4644	FIS	2019-12-03	136.22000122070312
4645	FIS	2019-12-04	135.74000549316406
4646	FIS	2019-12-05	136.92999267578125
4647	FIS	2019-12-06	138.5800018310547
4648	FIS	2019-12-09	136.9600067138672
4649	FIS	2019-12-10	135.52999877929688
4650	FIS	2019-12-11	135.5
4651	FIS	2019-12-12	136.72999572753906
4652	FIS	2019-12-13	138.19000244140625
4653	FIS	2019-12-16	137.00999450683594
4654	FIS	2019-12-17	137.86000061035156
4655	FIS	2019-12-18	137.7100067138672
4656	FIS	2019-12-19	138.0800018310547
4657	FIS	2019-12-20	138.8000030517578
4658	FIS	2019-12-23	138.2100067138672
4659	FIS	2019-12-24	137.8800048828125
4660	FIS	2019-12-26	138.6999969482422
4661	FIS	2019-12-27	139.75
4662	FIS	2019-12-30	138.60000610351562
4663	FIS	2019-12-31	139.08999633789062
4664	FIS	2020-01-02	139.89999389648438
4665	FIS	2020-01-03	139.02000427246094
4666	FIS	2020-01-06	140.35000610351562
4667	FIS	2020-01-07	138.19000244140625
4668	FIS	2020-01-08	140.22000122070312
4669	FIS	2020-01-09	142.9199981689453
4670	FIS	2020-01-10	141.94000244140625
4671	FIS	2020-01-13	142.72999572753906
4672	FIS	2020-01-14	142.4499969482422
4673	FIS	2020-01-15	144.47999572753906
4674	FIS	2020-01-16	146.24000549316406
4675	FIS	2020-01-17	147.08999633789062
4676	FIS	2020-01-21	147.6199951171875
4677	FIS	2020-01-22	148.58999633789062
4678	FIS	2020-01-23	149.00999450683594
4679	FIS	2020-01-24	147.9199981689453
4680	FIS	2020-01-27	146.38999938964844
4681	FIS	2020-01-28	147.9600067138672
4682	FIS	2020-01-29	148.08999633789062
4683	FIS	2020-01-30	147.5
4684	FIS	2020-01-31	143.66000366210938
4685	FIS	2020-02-03	145.75
4686	FIS	2020-02-04	147.4199981689453
4687	FIS	2020-02-05	146.1199951171875
4688	FIS	2020-02-06	147.33999633789062
4689	FIS	2020-02-07	146.4600067138672
4690	FIS	2020-02-10	149.97999572753906
4691	FIS	2020-02-11	149.50999450683594
4692	FIS	2020-02-12	147.9600067138672
4693	FIS	2020-02-13	154.32000732421875
4694	FIS	2020-02-14	157.44000244140625
4695	FIS	2020-02-18	155.64999389648438
4696	FIS	2020-02-19	157.2899932861328
4697	FIS	2020-02-20	156.77999877929688
4698	FIS	2020-02-21	154.92999267578125
4699	FIS	2020-02-24	150.72000122070312
4700	FIS	2020-02-25	144.66000366210938
4701	FIS	2020-02-26	143.89999389648438
4702	FIS	2020-02-27	138.8699951171875
4703	FIS	2020-02-28	139.72000122070312
4704	FIS	2020-03-02	148.61000061035156
4705	FIS	2020-03-03	143.08999633789062
4706	FIS	2020-03-04	149.92999267578125
4707	FIS	2020-03-05	142.75
4708	FIS	2020-03-06	139.91000366210938
4709	FIS	2020-03-09	130.0399932861328
4710	FIS	2020-03-10	140.89999389648438
4711	FIS	2020-03-11	132.9600067138672
4712	FIS	2020-03-12	118.45999908447266
4713	FIS	2020-03-13	129.89999389648438
4714	FIS	2020-03-16	108.3499984741211
4715	FIS	2020-03-17	113.95999908447266
4716	FIS	2020-03-18	102.94000244140625
4717	FIS	2020-03-19	105.2300033569336
4718	FIS	2020-03-20	102.81999969482422
4719	FIS	2020-03-23	102.44999694824219
4720	FIS	2020-03-24	119.16000366210938
4721	FIS	2020-03-25	120.37000274658203
4722	FIS	2020-03-26	123.63999938964844
4723	FIS	2020-03-27	120.0999984741211
4724	FIS	2020-03-30	125.29000091552734
4725	FIS	2020-03-31	121.63999938964844
4726	FIS	2020-04-01	114.55999755859375
4727	FIS	2020-04-02	117.11000061035156
4728	FIS	2020-04-03	115.22000122070312
4729	FIS	2020-04-06	123.0199966430664
4730	FIS	2020-04-07	120.13999938964844
4731	FIS	2020-04-08	124.7699966430664
4732	FIS	2020-04-09	125.12000274658203
4733	FIS	2020-04-13	123.5999984741211
4734	FIS	2020-04-14	123.79000091552734
4735	FIS	2020-04-15	120.16000366210938
4736	FIS	2020-04-16	122.98999786376953
4737	FIS	2020-04-17	127.95999908447266
4738	FIS	2020-04-20	122.62000274658203
4739	FIS	2020-04-21	117.47000122070312
4740	FIS	2020-04-22	122.55000305175781
4741	FIS	2020-04-23	121.18000030517578
4742	FIS	2020-04-24	125.7300033569336
4743	FIS	2020-04-27	127.63999938964844
4744	FIS	2020-04-28	129.1300048828125
4745	FIS	2020-04-29	134.2899932861328
4746	FIS	2020-04-30	131.88999938964844
4747	FIS	2020-05-01	129.2899932861328
4748	FIS	2020-05-04	128.5800018310547
4749	FIS	2020-05-05	131.9499969482422
4750	FIS	2020-05-06	131.91000366210938
4751	FIS	2020-05-07	129.44000244140625
4752	FIS	2020-05-08	128.22999572753906
4753	FIS	2020-05-11	128.24000549316406
4754	FIS	2020-05-12	127.91000366210938
4755	FIS	2020-05-13	127.48999786376953
4756	FIS	2020-05-14	129.77000427246094
4757	FIS	2020-05-15	132.22000122070312
4758	FIS	2020-05-18	136.33999633789062
4759	FIS	2020-05-19	135.44000244140625
4760	FIS	2020-05-20	138.11000061035156
4761	FIS	2020-05-21	136.5
4762	FIS	2020-05-22	136.16000366210938
4763	FIS	2020-05-26	136.60000610351562
4764	FIS	2020-05-27	138.02999877929688
4765	FIS	2020-05-28	138.3699951171875
4766	FIS	2020-05-29	138.8300018310547
4767	FIS	2020-06-01	138.8699951171875
4768	FIS	2020-06-02	138.9600067138672
4769	FIS	2020-06-03	139.57000732421875
4770	FIS	2020-06-04	136.27000427246094
4771	FIS	2020-06-05	143.07000732421875
4772	FIS	2020-06-08	142.57000732421875
4773	FIS	2020-06-09	141.3699951171875
4774	FIS	2020-06-10	141.22000122070312
4775	FIS	2020-06-11	134.22999572753906
4776	FIS	2020-06-12	137.0800018310547
4777	FIS	2020-06-15	137.44000244140625
4778	FIS	2020-06-16	140.5800018310547
4779	FIS	2020-06-17	138.58999633789062
4780	FIS	2020-06-18	139.9499969482422
4781	FIS	2020-06-19	135.0
4782	FIS	2020-06-22	138.9499969482422
4783	FIS	2020-06-23	137.9600067138672
4784	FIS	2020-06-24	132.3000030517578
4785	FIS	2020-06-25	133.27999877929688
4786	FIS	2020-06-26	130.50999450683594
4787	FIS	2020-06-29	131.1699981689453
4788	FIS	2020-06-30	134.08999633789062
4789	FIS	2020-07-01	136.86000061035156
4790	FIS	2020-07-02	136.77999877929688
4791	FIS	2020-07-06	137.52999877929688
4792	FIS	2020-07-07	136.5
4793	FIS	2020-07-08	136.8000030517578
4794	FIS	2020-07-09	135.7899932861328
4795	FIS	2020-07-10	136.8800048828125
4796	FIS	2020-07-13	135.47999572753906
4797	FIS	2020-07-14	136.4199981689453
4798	FIS	2020-07-15	140.42999267578125
4799	FIS	2020-07-16	138.85000610351562
4800	FIS	2020-07-17	140.47000122070312
4801	FIS	2020-07-20	141.5500030517578
4802	FIS	2020-07-21	143.39999389648438
4803	FIS	2020-07-22	144.77000427246094
4804	FIS	2020-07-23	144.99000549316406
4805	FIS	2020-07-24	143.6999969482422
4806	FIS	2020-07-27	143.44000244140625
4807	FIS	2020-07-28	142.6300048828125
4808	FIS	2020-07-29	144.72999572753906
4809	FIS	2020-07-30	145.1999969482422
4810	FIS	2020-07-31	146.30999755859375
4811	FIS	2020-08-03	148.92999267578125
4812	FIS	2020-08-04	147.1999969482422
4813	FIS	2020-08-05	146.5
4814	FIS	2020-08-06	147.0
4815	FIS	2020-08-07	147.77999877929688
4816	FIS	2020-08-10	146.16000366210938
4817	FIS	2020-08-11	143.0500030517578
4818	FIS	2020-08-12	143.82000732421875
4819	FIS	2020-08-13	145.1999969482422
4820	FIS	2020-08-14	143.8800048828125
4821	FIS	2020-08-17	144.27000427246094
4822	FIS	2020-08-18	143.80999755859375
4823	FIS	2020-08-19	142.61000061035156
4824	FIS	2020-08-20	141.24000549316406
4825	FIS	2020-08-21	141.8000030517578
4826	FIS	2020-08-24	141.6699981689453
4827	FIS	2020-08-25	145.3699951171875
4828	FIS	2020-08-26	147.88999938964844
4829	FIS	2020-08-27	151.1999969482422
4830	FIS	2020-08-28	152.47000122070312
4831	FIS	2020-08-31	150.85000610351562
4832	FIS	2020-09-01	152.35000610351562
4833	FIS	2020-09-02	155.75999450683594
4834	FIS	2020-09-03	150.89999389648438
4835	FIS	2020-09-04	148.0
4836	FIS	2020-09-08	145.6999969482422
4837	FIS	2020-09-09	148.5
4838	FIS	2020-09-10	145.86000061035156
4839	FIS	2020-09-11	144.22999572753906
4840	FIS	2020-09-14	146.22999572753906
4841	FIS	2020-09-15	148.5
4842	FIS	2020-09-16	148.6699981689453
4843	FIS	2020-09-17	148.80999755859375
4844	FIS	2020-09-18	146.64999389648438
4845	FIS	2020-09-21	144.02000427246094
4846	FIS	2020-09-22	146.19000244140625
4847	FIS	2020-09-23	143.61000061035156
4848	FIS	2020-09-24	144.2100067138672
4849	FIS	2020-09-25	146.0
4850	FIS	2020-09-28	147.92999267578125
4851	FIS	2020-09-29	148.8000030517578
4852	FIS	2020-09-30	147.2100067138672
4853	FIS	2020-10-01	146.8699951171875
4854	FIS	2020-10-02	145.14999389648438
4855	FIS	2020-10-05	145.57000732421875
4856	FIS	2020-10-06	144.3699951171875
4857	FIS	2020-10-07	144.60000610351562
4858	FIS	2020-10-08	146.60000610351562
4859	FIS	2020-10-09	149.02999877929688
4860	FIS	2020-10-12	149.19000244140625
4861	FIS	2020-10-13	145.9600067138672
4862	FIS	2020-10-14	144.07000732421875
4863	FIS	2020-10-15	143.8800048828125
4864	FIS	2020-10-16	143.8800048828125
4865	FIS	2020-10-19	139.77999877929688
4866	FIS	2020-10-20	140.6999969482422
4867	FIS	2020-10-21	141.41000366210938
4868	FIS	2020-10-22	142.72000122070312
4869	FIS	2020-10-23	144.39999389648438
4870	FIS	2020-10-26	139.4199981689453
4871	FIS	2020-10-27	137.86000061035156
4872	FIS	2020-10-28	132.50999450683594
4873	FIS	2020-10-29	125.0199966430664
4874	FIS	2020-10-30	124.58999633789062
4875	FIS	2020-11-02	123.97000122070312
4876	FIS	2020-11-03	128.49000549316406
4877	FIS	2020-11-04	132.8000030517578
4878	FIS	2020-11-05	132.58999633789062
4879	FIS	2020-11-06	133.13999938964844
4880	FIS	2020-11-09	141.69000244140625
4881	FIS	2020-11-10	144.36000061035156
4882	FIS	2020-11-11	143.5500030517578
4883	FIS	2020-11-12	142.1699981689453
4884	FIS	2020-11-13	144.72000122070312
4885	FIS	2020-11-16	147.88999938964844
4886	FIS	2020-11-17	146.97000122070312
4887	FIS	2020-11-18	144.97000122070312
4888	FIS	2020-11-19	147.6999969482422
4889	FIS	2020-11-20	144.1699981689453
4890	FIS	2020-11-23	145.32000732421875
4891	FIS	2020-11-24	148.9199981689453
4892	FIS	2020-11-25	147.97000122070312
4893	FIS	2020-11-27	148.27999877929688
4894	FIS	2020-11-30	148.41000366210938
4895	FIS	2020-12-01	150.3800048828125
4896	FIS	2020-12-02	148.58999633789062
4897	FIS	2020-12-03	147.27999877929688
4898	FIS	2020-12-04	149.86000061035156
4899	FIS	2020-12-07	150.55999755859375
4900	FIS	2020-12-08	151.17999267578125
4901	FIS	2020-12-09	147.77000427246094
4902	FIS	2020-12-10	147.47000122070312
4903	FIS	2020-12-11	147.82000732421875
4904	FIS	2020-12-14	144.22000122070312
4905	FIS	2020-12-15	145.08999633789062
4906	FIS	2020-12-16	143.60000610351562
4907	FIS	2020-12-17	145.97000122070312
4908	FIS	2020-12-18	145.22000122070312
4909	FIS	2020-12-21	139.91000366210938
4910	FIS	2020-12-22	134.80999755859375
4911	FIS	2020-12-23	134.7100067138672
4912	FIS	2020-12-24	140.7899932861328
4913	FIS	2020-12-28	140.27999877929688
4914	FIS	2020-12-29	141.2899932861328
4915	FIS	2020-12-30	139.52999877929688
4916	FIS	2020-12-31	141.4600067138672
4917	FIS	2021-01-04	139.91000366210938
4918	FIS	2021-01-05	136.67999267578125
4919	FIS	2021-01-06	137.99000549316406
4920	FIS	2021-01-07	135.77000427246094
4921	FIS	2021-01-08	138.66000366210938
4922	FIS	2021-01-11	136.05999755859375
4923	FIS	2021-01-12	133.6300048828125
4924	FIS	2021-01-13	130.94000244140625
4925	FIS	2021-01-14	129.19000244140625
4926	FIS	2021-01-15	129.72999572753906
4927	FIS	2021-01-19	128.05999755859375
4928	FIS	2021-01-20	131.08999633789062
4929	FIS	2021-01-21	133.60000610351562
4930	FIS	2021-01-22	129.0800018310547
4931	FIS	2021-01-25	127.80999755859375
4932	FIS	2021-01-26	128.16000366210938
4933	FIS	2021-01-27	122.52999877929688
4934	FIS	2021-01-28	125.31999969482422
4935	FIS	2021-01-29	123.45999908447266
4936	FIS	2021-02-01	129.22999572753906
4937	FIS	2021-02-02	132.32000732421875
4938	FIS	2021-02-03	131.57000732421875
4939	FIS	2021-02-04	132.77999877929688
4940	FIS	2021-02-05	132.22999572753906
4941	FIS	2021-02-08	133.42999267578125
4942	FIS	2021-02-09	132.8699951171875
4943	FIS	2021-02-10	133.36000061035156
4944	FIS	2021-02-11	135.14999389648438
4945	FIS	2021-02-12	135.60000610351562
4946	FIS	2021-02-16	133.11000061035156
4947	FIS	2021-02-17	132.99000549316406
4948	FIS	2021-02-18	134.25999450683594
4949	FIS	2021-02-19	130.99000549316406
4950	FIS	2021-02-22	135.52999877929688
4951	FIS	2021-02-23	136.72000122070312
4952	FIS	2021-02-24	139.44000244140625
4953	FIS	2021-02-25	138.80999755859375
4954	FIS	2021-02-26	138.0
4955	FIS	2021-03-01	139.60000610351562
4956	FIS	2021-03-02	138.92999267578125
4957	FIS	2021-03-03	138.92999267578125
4958	FIS	2021-03-04	136.92999267578125
4959	FIS	2021-03-05	141.13999938964844
4960	FIS	2021-03-08	144.52000427246094
4961	FIS	2021-03-09	142.83999633789062
4962	FIS	2021-03-10	145.52000427246094
4963	FIS	2021-03-11	145.05999755859375
4964	FIS	2021-03-12	146.2899932861328
4965	FIS	2021-03-15	145.75
4966	FIS	2021-03-16	145.83999633789062
4967	FIS	2021-03-17	144.9199981689453
4968	FIS	2021-03-18	143.4199981689453
4969	FIS	2021-03-19	141.74000549316406
4970	FIS	2021-03-22	141.17999267578125
4971	FIS	2021-03-23	142.02999877929688
4972	FIS	2021-03-24	143.39999389648438
4973	FIS	2021-03-25	142.82000732421875
4974	FIS	2021-03-26	146.4199981689453
4975	FIS	2021-03-29	143.97000122070312
4976	FIS	2021-03-30	142.50999450683594
4977	FIS	2021-03-31	140.61000061035156
4978	FIS	2021-04-01	144.0500030517578
4979	FIS	2021-04-05	146.07000732421875
4980	FIS	2021-04-06	145.47999572753906
4981	FIS	2021-04-07	146.8800048828125
4982	FIS	2021-04-08	148.8800048828125
4983	FIS	2021-04-09	149.92999267578125
4984	FIS	2021-04-12	150.07000732421875
4985	FIS	2021-04-13	150.13999938964844
4986	FIS	2021-04-14	149.99000549316406
4987	FIS	2021-04-15	152.75999450683594
4988	FIS	2021-04-16	152.6199951171875
4989	FIS	2021-04-19	152.22000122070312
4990	FIS	2021-04-20	151.77999877929688
4991	FIS	2021-04-21	152.44000244140625
4992	FIS	2021-04-22	152.52999877929688
4993	FIS	2021-04-23	153.00999450683594
4994	FIS	2021-04-26	153.83999633789062
4995	FIS	2021-04-27	152.80999755859375
4996	FIS	2021-04-28	154.42999267578125
4997	FIS	2021-04-29	155.69000244140625
4998	FIS	2021-04-30	152.89999389648438
4999	FIS	2021-05-03	151.88999938964844
5000	FIS	2021-05-04	150.4600067138672
5001	FIS	2021-05-05	148.33999633789062
5002	FIS	2021-05-06	151.8000030517578
5003	FIS	2021-05-07	151.58999633789062
5004	FIS	2021-05-10	149.4600067138672
5005	FIS	2021-05-11	148.0399932861328
5006	FIS	2021-05-12	144.7899932861328
5007	FIS	2021-05-13	148.5500030517578
5008	FIS	2021-05-14	150.0
5009	FIS	2021-05-17	148.9499969482422
5010	FIS	2021-05-18	148.2100067138672
5011	FIS	2021-05-19	147.57000732421875
5012	FIS	2021-05-20	149.82000732421875
5013	FIS	2021-05-21	150.3699951171875
5014	FIS	2021-05-24	151.0399932861328
5015	FIS	2021-05-25	150.75
5016	FIS	2021-05-26	148.94000244140625
5017	FIS	2021-05-27	149.8000030517578
5018	FIS	2021-05-28	148.97999572753906
5019	FIS	2021-06-01	148.42999267578125
5020	FIS	2021-06-02	149.19000244140625
5021	FIS	2021-06-03	146.47000122070312
5022	FIS	2021-06-04	146.86000061035156
5023	FIS	2021-06-07	143.52999877929688
5024	FIS	2021-06-08	144.52999877929688
5025	FIS	2021-06-09	145.1300048828125
5026	FIS	2021-06-10	145.3800048828125
5027	FIS	2021-06-11	145.64999389648438
5028	FIS	2021-06-14	146.5
5029	FIS	2021-06-15	145.97999572753906
5030	FIS	2021-06-16	144.4199981689453
5031	FIS	2021-06-17	145.8699951171875
5032	FIS	2021-06-18	143.82000732421875
5033	FIS	2021-06-21	145.57000732421875
5034	FIS	2021-06-22	145.92999267578125
5035	FIS	2021-06-23	145.30999755859375
5036	FIS	2021-06-24	145.75999450683594
5037	FIS	2021-06-25	146.97000122070312
5038	FIS	2021-06-28	143.5399932861328
5039	FIS	2021-06-29	141.9199981689453
5040	FIS	2021-06-30	141.6699981689453
5041	FIS	2021-07-01	143.72000122070312
5042	FIS	2021-07-02	145.57000732421875
5043	FIS	2021-07-06	145.24000549316406
5044	FIS	2021-07-07	145.6199951171875
5045	FIS	2021-07-08	143.14999389648438
5046	FIS	2021-07-09	144.4199981689453
5047	FIS	2021-07-12	145.0399932861328
5048	FIS	2021-07-13	146.22999572753906
5049	FIS	2021-07-14	148.02000427246094
5050	FIS	2021-07-15	148.58999633789062
5051	FIS	2021-07-16	148.5399932861328
5052	FIS	2021-07-19	142.44000244140625
5053	FIS	2021-07-20	144.8300018310547
5054	FIS	2021-07-21	145.47000122070312
5055	FIS	2021-07-22	146.11000061035156
5056	FIS	2021-07-23	148.8300018310547
5057	FIS	2021-07-26	148.4199981689453
5058	FIS	2021-07-27	150.86000061035156
5059	FIS	2021-07-28	148.7100067138672
5060	FIS	2021-07-29	149.6300048828125
5061	FIS	2021-07-30	149.0500030517578
5062	FIS	2021-08-02	139.1199951171875
5063	FIS	2021-08-03	130.39999389648438
5064	FIS	2021-08-04	128.77000427246094
5065	FIS	2021-08-05	129.52000427246094
5066	FIS	2021-08-06	133.82000732421875
5067	FIS	2021-08-09	134.07000732421875
5068	FIS	2021-08-10	132.5
5069	FIS	2021-08-11	133.8699951171875
5070	FIS	2021-08-12	133.88999938964844
5071	FIS	2021-08-13	134.05999755859375
5072	FIS	2021-08-16	133.02000427246094
5073	FIS	2021-08-17	134.3000030517578
5074	FIS	2021-08-18	134.44000244140625
5075	FIS	2021-08-19	128.8699951171875
5076	FIS	2021-08-20	129.97999572753906
5077	FIS	2021-08-23	129.6699981689453
5078	FIS	2021-08-24	130.00999450683594
5079	FIS	2021-08-25	130.00999450683594
5080	FIS	2021-08-26	128.33999633789062
5081	FIS	2021-08-27	128.58999633789062
5082	FIS	2021-08-30	127.22000122070312
5083	FIS	2021-08-31	127.7699966430664
5084	FIS	2021-09-01	129.2899932861328
5085	FIS	2021-09-02	126.86000061035156
5086	FIS	2021-09-03	125.38999938964844
5087	FIS	2021-09-07	125.7300033569336
5088	FIS	2021-09-08	130.0
5089	FIS	2021-09-09	127.02999877929688
5090	FIS	2021-09-10	123.79000091552734
5091	FIS	2021-09-13	124.62999725341797
5092	FIS	2021-09-14	123.41999816894531
5093	FIS	2021-09-15	125.0999984741211
5094	FIS	2021-09-16	125.4000015258789
5095	FIS	2021-09-17	123.7300033569336
5096	FIS	2021-09-20	123.12000274658203
5097	FIS	2021-09-21	121.37999725341797
5098	FIS	2021-09-22	122.06999969482422
5099	FIS	2021-09-23	122.30999755859375
5100	FIS	2021-09-24	122.02999877929688
5101	FIS	2021-09-27	124.31999969482422
5102	FIS	2021-09-28	122.23999786376953
5103	FIS	2021-09-29	123.33999633789062
5104	FIS	2021-09-30	121.68000030517578
5105	FIS	2021-10-01	123.2699966430664
5106	FIS	2021-10-04	121.02999877929688
5107	FIS	2021-10-05	120.33999633789062
5108	FIS	2021-10-06	121.12000274658203
5109	FIS	2021-10-07	121.30000305175781
5110	FIS	2021-10-08	120.02999877929688
5111	FIS	2021-10-11	115.87000274658203
5112	FIS	2021-10-12	116.08999633789062
5113	FIS	2021-10-13	116.77999877929688
5114	FIS	2021-10-14	121.68000030517578
5115	FIS	2021-10-15	124.80000305175781
5116	FIS	2021-10-18	123.02999877929688
5117	FIS	2021-10-19	124.05000305175781
5118	FIS	2021-10-20	124.62000274658203
5119	FIS	2021-10-21	124.43000030517578
5120	FIS	2021-10-22	125.04000091552734
5121	FIS	2021-10-25	122.44000244140625
5122	FIS	2021-10-26	122.4000015258789
5123	FIS	2021-10-27	114.20999908447266
5124	FIS	2021-10-28	111.9000015258789
5125	FIS	2021-10-29	110.73999786376953
5126	FIS	2021-11-01	114.0
5127	FIS	2021-11-02	109.16999816894531
5128	FIS	2021-11-03	110.91999816894531
5129	FIS	2021-11-04	111.75
5130	FIS	2021-11-05	113.66000366210938
5131	FIS	2021-11-08	114.73999786376953
5132	FIS	2021-11-09	115.47000122070312
5133	FIS	2021-11-10	118.38999938964844
5134	FIS	2021-11-11	119.41000366210938
5135	FIS	2021-11-12	116.86000061035156
5136	FIS	2021-11-15	115.66999816894531
5137	FIS	2021-11-16	115.11000061035156
5138	FIS	2021-11-17	110.44000244140625
5139	FIS	2021-11-18	109.01000213623047
5140	FIS	2021-11-19	109.94000244140625
5141	FIS	2021-11-22	107.87999725341797
5142	FIS	2021-11-23	108.66000366210938
5143	FIS	2021-11-24	109.86000061035156
5144	FIS	2021-11-26	108.01000213623047
5145	FIS	2021-11-29	105.38999938964844
5146	FIS	2021-11-30	104.5
5147	FIS	2021-12-01	102.36000061035156
5148	FIS	2021-12-02	105.7300033569336
5149	FIS	2021-12-03	103.30000305175781
5150	FIS	2021-12-06	107.02999877929688
5151	FIS	2021-12-07	106.94999694824219
5152	FIS	2021-12-08	108.33000183105469
5153	FIS	2021-12-09	104.98999786376953
5154	FIS	2021-12-10	104.5
5155	FIS	2021-12-13	104.75
5156	FIS	2021-12-14	106.83000183105469
5157	FIS	2021-12-15	106.81999969482422
5158	FIS	2021-12-16	108.47000122070312
5159	FIS	2021-12-17	107.9800033569336
5160	FIS	2021-12-20	104.6500015258789
5161	FIS	2021-12-21	109.9000015258789
5162	FIS	2021-12-22	110.0
5163	FIS	2021-12-23	109.05000305175781
5164	FIS	2021-12-27	108.44000244140625
5165	FIS	2021-12-28	109.29000091552734
5166	FIS	2021-12-29	109.25
5167	FIS	2021-12-30	109.98999786376953
5168	FIS	2021-12-31	109.1500015258789
5169	FIS	2022-01-03	113.87999725341797
5170	FIS	2022-01-04	114.51000213623047
5171	FIS	2022-01-05	116.52999877929688
5172	FIS	2022-01-06	116.6500015258789
5173	FIS	2022-01-07	117.63999938964844
5174	FIS	2022-01-10	116.37000274658203
5175	FIS	2022-01-11	117.55000305175781
5176	FIS	2022-01-12	117.51000213623047
5177	FIS	2022-01-13	117.44000244140625
5178	FIS	2022-01-14	118.04000091552734
5179	FIS	2022-01-18	114.5
5180	FIS	2022-01-19	113.30000305175781
5181	FIS	2022-01-20	113.19999694824219
5182	FIS	2022-01-21	111.77999877929688
5183	FIS	2022-01-24	111.79000091552734
5184	FIS	2022-01-25	110.19999694824219
5185	FIS	2022-01-26	108.98999786376953
5186	FIS	2022-01-27	109.23999786376953
5187	FIS	2022-01-28	117.4000015258789
5188	FIS	2022-01-31	119.91999816894531
5189	FIS	2022-02-01	121.70999908447266
5190	FIS	2022-02-02	120.11000061035156
5191	FIS	2022-02-03	115.43000030517578
5192	FIS	2022-02-04	113.76000213623047
5193	FIS	2022-02-07	114.0999984741211
5194	FIS	2022-02-08	111.45999908447266
5195	FIS	2022-02-09	114.98999786376953
5196	FIS	2022-02-10	113.69000244140625
5197	FIS	2022-02-11	111.91999816894531
5198	FIS	2022-02-14	111.5
5199	FIS	2022-02-15	102.8499984741211
5200	FIS	2022-02-16	100.43000030517578
5201	FIS	2022-02-17	97.56999969482422
5202	FIS	2022-02-18	95.63999938964844
5203	FIS	2022-02-22	95.41000366210938
5204	FIS	2022-02-23	92.25
5205	FIS	2022-02-24	95.77999877929688
5206	FIS	2022-02-25	96.94000244140625
5207	FIS	2022-02-28	95.2300033569336
5208	FIS	2022-03-01	93.66999816894531
5209	FIS	2022-03-02	95.25
5210	FIS	2022-03-03	92.66999816894531
5211	FIS	2022-03-04	90.47000122070312
5212	FIS	2022-03-07	87.11000061035156
5213	FIS	2022-03-08	86.25
5214	FIS	2022-03-09	91.9800033569336
5215	FIS	2022-03-10	90.41000366210938
5216	FIS	2022-03-11	89.33999633789062
5217	FIS	2022-03-14	89.05999755859375
5218	FIS	2022-03-15	92.5999984741211
5219	FIS	2022-03-16	95.37999725341797
5220	FIS	2022-03-17	95.19999694824219
5221	FIS	2022-03-18	95.81999969482422
5222	FIS	2022-03-21	94.97000122070312
5223	FIS	2022-03-22	96.93000030517578
5224	FIS	2022-03-23	95.43000030517578
5225	FIS	2022-03-24	96.41000366210938
5226	FIS	2022-03-25	97.44999694824219
5227	FIS	2022-03-28	97.6500015258789
5228	FIS	2022-03-29	101.98999786376953
5229	FIS	2022-03-30	101.0199966430664
5230	FIS	2022-03-31	100.41999816894531
5231	FIS	2022-04-01	103.37000274658203
5232	FIS	2022-04-04	103.26000213623047
5233	FIS	2022-04-05	103.55999755859375
5234	FIS	2022-04-06	101.55999755859375
5235	FIS	2022-04-07	101.52999877929688
5236	FIS	2022-04-08	102.02999877929688
5237	FIS	2022-04-11	101.91999816894531
5238	FIS	2022-04-12	101.94000244140625
5239	FIS	2022-04-13	101.5
5240	FIS	2022-04-14	102.44999694824219
5241	FIS	2022-04-18	102.4800033569336
5242	FIS	2022-04-19	104.88999938964844
5243	FIS	2022-04-20	103.0
5244	FIS	2022-04-21	103.0
5245	FIS	2022-04-22	99.97000122070312
5246	FIS	2022-04-25	99.22000122070312
5247	FIS	2022-04-26	95.2699966430664
5248	FIS	2022-04-27	98.83999633789062
5249	FIS	2022-04-28	103.79000091552734
5250	FIS	2022-04-29	99.1500015258789
5251	FIS	2022-05-02	97.5
5252	FIS	2022-05-03	99.62999725341797
5253	FIS	2022-05-04	104.30000305175781
5254	FIS	2022-05-05	100.5999984741211
5255	FIS	2022-05-06	98.2699966430664
5256	FIS	2022-05-09	94.54000091552734
5257	FIS	2022-05-10	94.73999786376953
5258	FIS	2022-05-11	93.44999694824219
5259	FIS	2022-05-12	93.94999694824219
5260	FIS	2022-05-13	96.5
5261	FIS	2022-05-16	96.30000305175781
5262	FIS	2022-05-17	98.30000305175781
5263	FIS	2022-05-18	96.7300033569336
5264	FIS	2022-05-19	97.16999816894531
5265	FIS	2022-05-20	99.68000030517578
5266	FIS	2022-05-23	101.70999908447266
5267	FIS	2022-05-24	100.51000213623047
5268	FIS	2022-05-25	101.38999938964844
5269	FIS	2022-05-26	104.19999694824219
5270	FIS	2022-05-27	105.16000366210938
5271	FIS	2022-05-31	104.5
5272	FIS	2022-06-01	103.22000122070312
5273	FIS	2022-06-02	106.19000244140625
5274	FIS	2022-06-03	103.81999969482422
5275	FIS	2022-06-06	105.30000305175781
5276	FIS	2022-06-07	104.56999969482422
5277	FIS	2022-06-08	103.76000213623047
5278	FIS	2022-06-09	99.73999786376953
5279	FIS	2022-06-10	97.80000305175781
5280	FIS	2022-06-13	94.95999908447266
5281	FIS	2022-06-14	95.25
5282	FIS	2022-06-15	95.47000122070312
5283	FIS	2022-06-16	90.69999694824219
5284	FIS	2022-06-17	91.83999633789062
5285	FIS	2022-06-21	92.97000122070312
5286	FIS	2022-06-22	92.06999969482422
5287	FIS	2022-06-23	92.93000030517578
5288	FIS	2022-06-24	98.62999725341797
5289	FIS	2022-06-27	96.73999786376953
5290	FIS	2022-06-28	94.2699966430664
5291	FIS	2022-06-29	94.56999969482422
5292	FIS	2022-06-30	91.66999816894531
5293	FIS	2022-07-01	93.58000183105469
5294	FIS	2022-07-05	95.0
5295	FIS	2022-07-06	94.81999969482422
5296	FIS	2022-07-07	93.86000061035156
5297	FIS	2022-07-08	94.37999725341797
5298	FIS	2022-07-11	93.97000122070312
5299	FIS	2022-07-12	93.98999786376953
5300	FIS	2022-07-13	93.58000183105469
5301	FIS	2022-07-14	92.16999816894531
5302	FIS	2022-07-15	95.22000122070312
5303	FIS	2022-07-18	94.16000366210938
5304	FIS	2022-07-19	97.0999984741211
5305	FIS	2022-07-20	97.36000061035156
5306	FIS	2022-07-21	98.91000366210938
5307	FIS	2022-07-22	99.0199966430664
5308	FIS	2022-07-25	98.05999755859375
5309	FIS	2022-07-26	97.08999633789062
5310	FIS	2022-07-27	98.43000030517578
5311	FIS	2022-07-28	100.93000030517578
5312	FIS	2022-07-29	102.16000366210938
5313	FIS	2022-08-01	103.29000091552734
5314	FIS	2022-08-02	102.19000244140625
5315	FIS	2022-08-03	104.12999725341797
5316	FIS	2022-08-04	96.56999969482422
5317	FIS	2022-08-05	97.37000274658203
5318	FIS	2022-08-08	98.08000183105469
5319	FIS	2022-08-09	98.01000213623047
5320	FIS	2022-08-10	99.87999725341797
5321	FIS	2022-08-11	100.51000213623047
5322	FIS	2022-08-12	102.12000274658203
5323	FIS	2022-08-15	102.79000091552734
5324	FIS	2022-08-16	103.51000213623047
5325	FIS	2022-08-17	101.5999984741211
5326	FIS	2022-08-18	100.30000305175781
5327	FIS	2022-08-19	100.0999984741211
5328	FIS	2022-08-22	97.47000122070312
5329	FIS	2022-08-23	95.55999755859375
5330	FIS	2022-08-24	95.02999877929688
5331	FIS	2022-08-25	96.16999816894531
5332	FIS	2022-08-26	93.08999633789062
5333	FIS	2022-08-29	93.08000183105469
5334	FIS	2022-08-30	92.80999755859375
5335	FIS	2022-08-31	91.37000274658203
5336	FIS	2022-09-01	90.62999725341797
5337	FIS	2022-09-02	89.97000122070312
5338	FIS	2022-09-06	89.4000015258789
5339	FIS	2022-09-07	90.9000015258789
5340	FIS	2022-09-08	89.79000091552734
5341	FIS	2022-09-09	91.4800033569336
5342	FIS	2022-09-12	93.05000305175781
5343	FIS	2022-09-13	89.29000091552734
5344	FIS	2022-09-14	87.05999755859375
5345	FIS	2022-09-15	85.69000244140625
5346	FIS	2022-09-16	84.26000213623047
5347	FIS	2022-09-19	82.38999938964844
5348	FIS	2022-09-20	81.7300033569336
5349	FIS	2022-09-21	80.44999694824219
5350	FIS	2022-09-22	80.51000213623047
5351	FIS	2022-09-23	80.29000091552734
5352	FIS	2022-09-26	77.58999633789062
5353	FIS	2022-09-27	76.80000305175781
5354	FIS	2022-09-28	77.30000305175781
5355	FIS	2022-09-29	76.56999969482422
5356	FIS	2022-09-30	75.56999969482422
5357	FIS	2022-10-03	76.33999633789062
5358	FIS	2022-10-04	79.54000091552734
5359	FIS	2022-10-05	79.5999984741211
5360	FIS	2022-10-06	77.6500015258789
5361	FIS	2022-10-07	77.0999984741211
5362	FIS	2022-10-10	75.7300033569336
5363	FIS	2022-10-11	74.27999877929688
5364	FIS	2022-10-12	73.77999877929688
5365	FIS	2022-10-13	76.0
5366	FIS	2022-10-14	76.13999938964844
5367	FIS	2022-10-17	77.02999877929688
5368	FIS	2022-10-18	78.08999633789062
5369	FIS	2022-10-19	76.7300033569336
5370	FIS	2022-10-20	76.55000305175781
5371	FIS	2022-10-21	77.83000183105469
5372	FIS	2022-10-24	78.0
5373	FIS	2022-10-25	79.94999694824219
5374	FIS	2022-10-26	82.13999938964844
5375	FIS	2022-10-27	83.08000183105469
5376	FIS	2022-10-28	84.9000015258789
5377	FIS	2022-10-31	82.98999786376953
5378	FIS	2022-11-01	83.04000091552734
5379	FIS	2022-11-02	79.47000122070312
5380	FIS	2022-11-03	57.18000030517578
5381	FIS	2022-11-04	60.16999816894531
5382	FIS	2022-11-07	61.849998474121094
5383	FIS	2022-11-08	62.66999816894531
5384	FIS	2022-11-09	61.720001220703125
5385	FIS	2022-11-10	64.0
5386	FIS	2022-11-11	65.4000015258789
5387	FIS	2022-11-14	64.5199966430664
5388	FIS	2022-11-15	63.869998931884766
5389	FIS	2022-11-16	61.91999816894531
5390	FIS	2022-11-17	61.060001373291016
5391	FIS	2022-11-18	61.40999984741211
5392	FIS	2022-11-21	61.560001373291016
5393	FIS	2022-11-22	65.19000244140625
5394	FIS	2022-11-23	65.93000030517578
5395	FIS	2022-11-25	65.9800033569336
5396	FIS	2022-11-28	65.52999877929688
5397	FIS	2022-11-29	67.52999877929688
5398	FIS	2022-11-30	72.58000183105469
5399	FIS	2022-12-01	73.18000030517578
5400	FIS	2022-12-02	74.05999755859375
5401	FIS	2022-12-05	72.87000274658203
5402	FIS	2022-12-06	69.7300033569336
5403	FIS	2022-12-07	69.2300033569336
5404	FIS	2022-12-08	69.79000091552734
5405	FIS	2022-12-09	70.2699966430664
5406	FIS	2022-12-12	71.22000122070312
5407	FIS	2022-12-13	73.0
5408	FIS	2022-12-14	72.41000366210938
5409	FIS	2022-12-15	69.79000091552734
5410	FIS	2022-12-16	69.22000122070312
5411	FIS	2022-12-19	67.3499984741211
5412	FIS	2022-12-20	67.69000244140625
5413	FIS	2022-12-21	66.81999969482422
5414	FIS	2022-12-22	66.58000183105469
5415	FIS	2022-12-23	66.91999816894531
5416	FIS	2022-12-27	67.2699966430664
5417	FIS	2022-12-28	66.55000305175781
5418	FIS	2022-12-29	67.9000015258789
5419	FIS	2022-12-30	67.8499984741211
5420	FIS	2023-01-03	68.54000091552734
5421	FIS	2023-01-04	69.2699966430664
5422	FIS	2023-01-05	68.19000244140625
5423	FIS	2023-01-06	69.30000305175781
5424	FIS	2023-01-09	70.0
5425	FIS	2023-01-10	69.0
5426	FIS	2023-01-11	69.47000122070312
5427	FIS	2023-01-12	69.27999877929688
5428	FIS	2023-01-13	69.75
5429	FIS	2023-01-17	71.41000366210938
5430	FIS	2023-01-18	69.63999938964844
5431	FIS	2023-01-19	71.02999877929688
5432	FIS	2023-01-20	73.91999816894531
5433	FIS	2023-01-23	74.4800033569336
5434	FIS	2023-01-24	74.41000366210938
5435	FIS	2023-01-25	74.22000122070312
5436	FIS	2023-01-26	74.88999938964844
5437	FIS	2023-01-27	75.33000183105469
5438	FIS	2023-01-30	74.38999938964844
5439	FIS	2023-01-31	75.04000091552734
5440	FIS	2023-02-01	76.79000091552734
5441	FIS	2023-02-02	77.80999755859375
5442	FIS	2023-02-03	75.38999938964844
5443	FIS	2023-02-06	73.08999633789062
5444	FIS	2023-02-07	75.23999786376953
5445	FIS	2023-02-08	73.36000061035156
5446	FIS	2023-02-09	73.94999694824219
5447	FIS	2023-02-10	75.43000030517578
5448	FIS	2023-02-13	66.0
5449	FIS	2023-02-14	67.80999755859375
5450	FIS	2023-02-15	67.44999694824219
5451	FIS	2023-02-16	69.16000366210938
5452	FIS	2023-02-17	69.5
5453	FIS	2023-02-21	67.11000061035156
5454	FIS	2023-02-22	67.02999877929688
5455	FIS	2023-02-23	66.18000030517578
5456	FIS	2023-02-24	64.9000015258789
5457	FIS	2023-02-27	64.5199966430664
5458	FIS	2023-02-28	63.369998931884766
5459	FIS	2023-03-01	62.849998474121094
5460	FIS	2023-03-02	63.88999938964844
5461	FIS	2023-03-03	63.93000030517578
5462	FIS	2023-03-06	63.880001068115234
5463	FIS	2023-03-07	62.630001068115234
5464	FIS	2023-03-08	62.91999816894531
5465	FIS	2023-03-09	59.7599983215332
5466	FIS	2023-03-10	57.220001220703125
5467	FIS	2023-03-13	49.81999969482422
5468	FIS	2023-03-14	53.31999969482422
5469	FIS	2023-03-15	51.56999969482422
5470	FIS	2023-03-16	52.150001525878906
5471	FIS	2023-03-17	51.63999938964844
5472	FIS	2023-03-20	51.54999923706055
5473	FIS	2023-03-21	53.09000015258789
5474	FIS	2023-03-22	51.27000045776367
5475	FIS	2023-03-23	49.970001220703125
5476	FIS	2023-03-24	49.70000076293945
5477	FIS	2023-03-27	50.209999084472656
5478	FIS	2023-03-28	50.650001525878906
5479	FIS	2023-03-29	51.470001220703125
5480	FIS	2023-03-30	52.16999816894531
5481	FIS	2023-03-31	54.33000183105469
5482	FIS	2023-04-03	54.09000015258789
5483	FIS	2023-04-04	52.95000076293945
5484	FIS	2023-04-05	53.720001220703125
5485	FIS	2023-04-06	55.43000030517578
5486	FIS	2023-04-10	54.689998626708984
5487	FIS	2023-04-11	56.0
5488	FIS	2023-04-12	55.310001373291016
5489	FIS	2023-04-13	56.70000076293945
5490	FIS	2023-04-14	57.40999984741211
5491	FIS	2023-04-17	58.040000915527344
5492	FIS	2023-04-18	56.65999984741211
5493	FIS	2023-04-19	56.0099983215332
5494	FIS	2023-04-20	56.279998779296875
5495	FIS	2023-04-21	56.279998779296875
5496	FIS	2023-04-24	55.86000061035156
5497	FIS	2023-04-25	55.279998779296875
5498	FIS	2023-04-26	54.84000015258789
5499	FIS	2023-04-27	56.310001373291016
5500	FIS	2023-04-28	58.720001220703125
5501	FIS	2023-05-01	56.689998626708984
5502	FIS	2023-05-02	53.130001068115234
5503	FIS	2023-05-03	52.86000061035156
5504	FIS	2023-05-04	53.22999954223633
5505	FIS	2023-05-05	55.75

175 KiB Raw Blame History

175 KiB

Raw Blame History