va-project/Companies_Data/FIS_Data/FIS_price_history.csv at b93a8c6b54c9c96902dfb16f4a43c6d4ddf77dc7

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This repository has been archived on 2023-06-18.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 b93a8c6b54 Companies data updated with earnings

2023-05-13 16:36:24 +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

The file is too large to be shown. View raw

175 KiB Raw Blame History

175 KiB

Raw Blame History