Este histórico de cotações foi preparado exclusivamente com fins informativos, baseando-se em dados fornecidos pela Futuro & Sociedade Gestora de Fundos de Pensões S.A.. O BiG declina qualquer responsabilidade pela correcção integral da informação disponibilizada. Para mais informações por favor contacte o serviço de Apoio ao Cliente através do número de telefone +351 213 305 377 ou via e-mail para apoio@big.pt "Preço";"Data" "10,00000";"20130909" "10,00000";"20130910" "10,00000";"20130911" "10,00000";"20130912" "10,00000";"20130913" "10,00000";"20130916" "10,00000";"20130917" "10,00000";"20130918" "10,00000";"20130919" "10,00000";"20130920" "10,00000";"20130923" "10,00000";"20130924" "10,00000";"20130925" "10,00000";"20130926" "10,00000";"20130927" "10,00000";"20130930" "10,00000";"20131001" "10,00000";"20131002" "9,99490";"20131003" "9,99490";"20131004" "9,99460";"20131007" "9,99460";"20131008" "9,99360";"20131009" "9,99200";"20131010" "9,98770";"20131011" "9,99110";"20131014" "9,99420";"20131015" "10,00190";"20131016" "10,00180";"20131017" "9,98730";"20131018" "10,00530";"20131021" "10,02380";"20131022" "10,03640";"20131023" "10,03070";"20131024" "10,01300";"20131025" "10,01610";"20131028" "10,01230";"20131029" "10,02050";"20131030" "10,01690";"20131031" "10,05010";"20131101" "10,08480";"20131104" "10,08310";"20131105" "10,07890";"20131106" "10,07610";"20131107" "10,11410";"20131108" "10,09290";"20131111" "10,08240";"20131112" "10,07190";"20131113" "10,06260";"20131114" "10,04790";"20131115" "10,05740";"20131118" "10,05780";"20131119" "10,07780";"20131120" "10,05520";"20131121" "10,05730";"20131122" "10,02990";"20131125" "10,02620";"20131126" "10,03000";"20131127" "10,02040";"20131128" "10,02230";"20131129" "10,02170";"20131202" "10,04080";"20131203" "10,03350";"20131204" "10,02100";"20131205" "10,00550";"20131206" "9,98630";"20131209" "9,95950";"20131210" "9,96110";"20131211" "9,96520";"20131212" "9,96610";"20131213" "9,96100";"20131216" "9,95880";"20131217" "9,96310";"20131218" "9,95940";"20131219" "9,95900";"20131220" "9,96630";"20131223" "9,96250";"20131226" "9,95890";"20131227" "9,93360";"20131230" "9,94880";"20131231" "9,95030";"20140102" "9,98610";"20140103" "10,00310";"20140106" "10,01060";"20140107" "10,00710";"20140108" "10,01090";"20140109" "10,01500";"20140110" "10,02350";"20140113" "10,01710";"20140114" "10,02900";"20140115" "10,03630";"20140116" "10,06370";"20140117" "10,08090";"20140120" "10,11040";"20140121" "10,11880";"20140122" "10,11700";"20140123" "10,09110";"20140124" "10,03930";"20140127" "9,96850";"20140128" "9,93460";"20140129" "9,95450";"20140130" "9,95990";"20140131" "9,97170";"20140203" "9,94910";"20140204" "9,91440";"20140205" "9,87850";"20140206" "9,90110";"20140207" "9,93420";"20140210" "9,96160";"20140211" "9,97420";"20140212" "10,02580";"20140213" "10,05850";"20140214" "10,04120";"20140217" "10,07990";"20140218" "10,09320";"20140219" "10,09970";"20140220" "10,10680";"20140221" "10,09130";"20140224" "10,13000";"20140225" "10,14680";"20140226" "10,16020";"20140227" "10,17840";"20140228" "10,16310";"20140303" "10,19250";"20140305" "10,18930";"20140306" "10,19900";"20140307" "10,20750";"20140310" "10,20310";"20140311" "10,18040";"20140312" "10,16840";"20140313" "10,10600";"20140314" "10,09450";"20140317" "10,06380";"20140318" "10,10240";"20140319" "10,12740";"20140320" "10,15560";"20140321" "10,12920";"20140324" "10,13210";"20140325" "10,10360";"20140326" "10,11450";"20140327" "10,17090";"20140328" "10,17960";"20140331" "10,19720";"20140401" "10,22760";"20140402" "10,25680";"20140403" "10,27600";"20140404" "10,29360";"20140407" "10,29820";"20140408" "10,24980";"20140409" "10,19710";"20140410" "10,20510";"20140411" "10,19220";"20140414" "10,14280";"20140415" "10,13550";"20140416" "10,11170";"20140417" "10,14140";"20140421" "10,15410";"20140422" "10,16180";"20140423" "10,18180";"20140424" "10,18360";"20140428" "10,15840";"20140429" "10,14950";"20140430" "10,16290";"20140502" "10,16980";"20140505" "10,18970";"20140506" "10,16840";"20140507" "10,16980";"20140508" "10,15360";"20140509" "10,18460";"20140512" "10,19600";"20140513" "10,21550";"20140514" "10,22430";"20140515" "10,24260";"20140516" "10,21920";"20140519" "10,18180";"20140520" "10,18350";"20140521" "10,18130";"20140522" "10,19190";"20140523" "10,23570";"20140526" "10,26440";"20140527" "11,27860";"20140528" "10,28760";"20140529" "10,29480";"20140530" "10,30180";"20140602" "10,31460";"20140603" "10,31310";"20140604" "10,32000";"20140605" "10,32900";"20140606" "10,32660";"20140609" "10,36150";"20140611" "10,40150";"20140612" "10,39160";"20140613" "10,39840";"20140616" "10,38410";"20140617" "10,35820";"20140618" "10,35080";"20140619" "10,35190";"20140620" "10,39080";"20140623" "10,38750";"20140624" "10,37770";"20140625" "10,36820";"20140626" "10,34570";"20140627" "10,34480";"20140630" "10,32820";"20140701" "10,32670";"20140702" "10,35510";"20140703" "10,38470";"20140704" "10,40890";"20140707" "10,41950";"20140708" "10,39580";"20140709" "10,35740";"20140710" "10,32370";"20140711" "10,29070";"20140714" "10,29820";"20140715" "10,32870";"20140716" "10,34890";"20140717" "10,37730";"20140718" "10,36640";"20140721" "10,35280";"20140722" "10,35440";"20140723" "10,40350";"20140724" "10,41860";"20140725" "10,45390";"20140728" "10,45250";"20140729" "10,44490";"20140730" "10,46050";"20140731" "10,44480";"20140801" "10,36230";"20140804" "10,29320";"20140805" "10,29690";"20140806" "10,27660";"20140807" "10,21040";"20140808" "10,18860";"20140811" "10,16190";"20140812" "10,24770";"20140813" "10,26470";"20140814" "10,27710";"20140818" "10,30820";"20140819" "10,35240";"20140820" "10,40910";"20140821" "10,43040";"20140825" "10,44420";"20140826" "10,47310";"20140827" "10,50160";"20140828" "10,51590";"20140829" "10,48230";"20140901" "10,49630";"20140902" "10,51160";"20140903" "10,51240";"20140904" "10,57020";"20140905" "10,59180";"20140908" "10,59790";"20140909" "10,60410";"20140910" "10,57530";"20140911" "10,55920";"20140912" "10,56010";"20140915" "10,55290";"20140916" "10,53340";"20140917" "10,53000";"20140918" "10,55500";"20140919" "10,57910";"20140922" "10,58890";"20140923" "10,56880";"20140924" "10,55580";"20140925" "10,57710";"20140926" "10,56940";"20140929" "10,56590";"20140930" "10,55400";"20141001" "10,56480";"20141002" "10,54530";"20141003" "10,50260";"20141006" "10,52220";"20141007" "10,53860";"20141008" "10,48500";"20141009" "10,43610";"20141010" "10,43570";"20141013" "10,37380";"20141014" "10,36130";"20141015" "10,34370";"20141016" "10,25740";"20141017" "10,17790";"20141020" "10,26250";"20141021" "10,29230";"20141022" "10,37390";"20141023" "10,41740";"20141024" "10,43780";"20141027" "10,43440";"20141028" "10,41330";"20141029" "10,45090";"20141030" "10,48900";"20141031" "10,51420";"20141103" "10,60520";"20141104" "10,58450";"20141105" "10,56890";"20141106" "10,58000";"20141107" "10,60000";"20141110" "10,56720";"20141111" "10,59730";"20141112" "10,61090";"20141113" "10,57910";"20141114" "10,57340";"20141117" "10,56060";"20141118" "10,56880";"20141119" "10,58420";"20141120" "10,58350";"20141121" "10,57930";"20141124" "10,65130";"20141125" "10,67980";"20141126" "10,69140";"20141127" "10,68360";"20141128" "10,69850";"20141201" "10,69970";"20141202" "10,67900";"20141203" "10,69010";"20141204" "10,70520";"20141205" "10,67800";"20141209" "10,67820";"20141210" "10,62740";"20141211" "10,59640";"20141212" "10,58330";"20141215" "10,54390";"20141216" "10,48700";"20141217" "10,47230";"20141218" "10,50650";"20141219" "10,62460";"20141222" "10,66480";"20141223" "10,69060";"20141226" "10,70410";"20141229" "10,70490";"20141230" "10,70350";"20141231" "10,70300";"20150102" "10,72150";"20150105" "10,74560";"20150106" "10,69170";"20150107" "10,68050";"20150108" "10,71180";"20150109" "10,77050";"20150112" "10,77010";"20150113" "10,78240";"20150114" "10,80580";"20150115" "10,79900";"20150116" "10,84440";"20150119" "10,88300";"20150120" "10,91990";"20150121" "10,95860";"20150122" "10,96900";"20150123" "11,07600";"20150126" "11,18380";"20150127" "11,18300";"20150128" "11,15550";"20150129" "11,15180";"20150130" "11,14160";"20150202" "11,13450";"20150203" "11,12460";"20150204" "11,13510";"20150205" "11,13590";"20150206" "11,14330";"20150209" "11,15100";"20150210" "11,13790";"20150211" "11,14710";"20150212" "11,14710";"20150213" "11,16230";"20150216" "11,17110";"20150218" "11,19140";"20150219" "11,20230";"20150220" "11,22500";"20150223" "11,23390";"20150224" "11,27110";"20150226" "11,28810";"20150227" "11,32050";"20150302" "11,33020";"20150303" "11,33390";"20150304" "11,32160";"20150305" "11,32840";"20150306" "11,34790";"20150309" "11,35770";"20150310" "11,34770";"20150311" "11,35980";"20150312" "11,38700";"20150313" "11,39310";"20150316" "11,39640";"20150317" "11,40080";"20150318" "11,39100";"20150319" "11,38810";"20150320" "11,39360";"20150323" "11,39370";"20150324" "11,38780";"20150325" "11,39090";"20150326" "11,37290";"20150327" "11,35920";"20150330" "11,37040";"20150331" "11,39620";"20150401" "11,40390";"20150402" "11,40900";"20150406" "11,41290";"20150407" "11,41380";"20150408" "11,43770";"20150409" "11,46280";"20150410" "11,49180";"20150413" "11,51340";"20150414" "11,52270";"20150415" "11,51240";"20150416" "11,50960";"20150417" "11,48760";"20150420" "11,46060";"20150421" "11,46150";"20150422" "11,46490";"20150423" "11,46380";"20150424" "11,45400";"20150427" "11,45750";"20150428" "11,45700";"20150429" "11,43750";"20150430" "11,39420";"20150504" "11,37180";"20150505" "11,37010";"20150506" "11,33760";"20150507" "11,27410";"20150508" "11,33230";"20150511" "11,36410";"20150512" "11,32910";"20150513" "11,28730";"20150514" "11,26810";"20150515" "11,30580";"20150518" "11,28780";"20150519" "11,33660";"20150520" "11,36410";"20150521" "11,38380";"20150522" "11,38190";"20150525" "11,39010";"20150526" "11,39750";"20150527" "11,42450";"20150528" "11,42090";"20150529" "11,40020";"20150601" "11,36280";"20150602" "11,29750";"20150603" "11,23830";"20150604" "11,18760";"20150605" "11,14030";"20150608" "11,13590";"20150609" "11,03510";"20150611" "11,07900";"20150612" "11,08110";"20150615" "11,02140";"20150616" "10,97410";"20150617" "10,99780";"20150618" "10,98680";"20150619" "11,03880";"20150622" "11,15550";"20150623" "11,20800";"20150624" "11,28980";"20150625" "11,30810";"20150626" "11,30870";"20150629" "11,20110";"20150630" "11,11720";"20150701" "11,21190";"20150702" "11,27710";"20150703" "11,24880";"20150706" "11,17680";"20150707" "11,14050";"20150708" "11,13970";"20150709" "11,16690";"20150710" "11,32810";"20150713" "11,38530";"20150714" "11,49140";"20150715" "11,52050";"20150716" "11,59750";"20150717" "11,65660";"20150720" "11,69320";"20150721" "11,68570";"20150722" "11,60250";"20150723" "11,59050";"20150724" "11,50500";"20150727" "11,35760";"20150728" "11,32580";"20150729" "11,36670";"20150730" "11,41540";"20150731" "11,48430";"20150803" "11,53750";"20150804" "11,54460";"20150805" "11,64190";"20150806" "11,63770";"20150807" "11,56390";"20150810" "11,57130";"20150811" "11,52710";"20150812" "11,38230";"20150813" "11,33480";"20150814" "11,34030";"20150817" "11,36130";"20150818" "11,36710";"20150819" "11,30270";"20150820" "11,08530";"20150821" "10,89610";"20150824" "10,58160";"20150825" "10,55230";"20150826" "10,60380";"20150827" "10,76690";"20150828" "10,88900";"20150831" "10,94010";"20150901" "10,82190";"20150902" "10,74190";"20150903" "10,84250";"20150904" "10,77650";"20150907" "10,68490";"20150908" "10,74490";"20150909" "10,84800";"20150910" "10,85620";"20150911" "10,78350";"20150914" "10,72710";"20150915" "10,76240";"20150916" "10,80980";"20150917" "10,85730";"20150918" "10,79330";"20150921" "10,75640";"20150922" "10,75060";"20150923" "10,65090";"20150924" "10,59150";"20150925" "10,60940";"20150928" "10,64220";"20150929" "10,56830";"20150930" "10,56610";"20151001" "10,63750";"20151002" "10,67670";"20151005" "10,72110";"20151006" "10,80800";"20151007" "10,83450";"20151008" "10,85830";"20151009" "10,86490";"20151012" "10,86260";"20151013" "10,85050";"20151014" "10,78440";"20151015" "10,74900";"20151016" "10,85180";"20151019" "10,89250";"20151020" "10,90090";"20151021" "10,90800";"20151022" "10,94100";"20151023" "11,04030";"20151026" "11,16360";"20151027" "11,14730";"20151028" "11,12480";"20151029" "11,17340";"20151030" "11,16540";"20151102" "11,14570";"20151103" "11,17940";"20151104" "11,20920";"20151105" "11,25600";"20151106" "11,24490";"20151109" "11,24880";"20151110" "11,23890";"20151111" "11,25310";"20151112" "11,26190";"20151113" "11,19870";"20151116" "11,15630";"20151117" "11,20730";"20151118" "11,28830";"20151119" "11,30400";"20151120" "11,32860";"20151123" "11,36840";"20151124" "11,35090";"20151125" "11,33310";"20151126" "11,37390";"20151127" "11,38820";"20151130" "11,38010";"20151201" "11,40050";"20151202" "11,40480";"20151203" "11,35340";"20151204" "11,21190";"20151207" "11,23880";"20151209" "11,09020";"20151210" "11,02950";"20151211" "10,95730";"20151214" "10,81190";"20151215" "10,82910";"20151216" "10,93400";"20151217" "11,05270";"20151218" "11,07220";"20151221" "11,01470";"20151222" "10,97840";"20151223" "10,99360";"20151228" "11,04540";"20151229" "11,03680";"20151230" "11,08520";"20151231" "11,08210";"20160104" "11,02660";"20160105" "10,97130";"20160106" "10,96170";"20160107" "10,80710";"20160108" "10,68400";"20160111" "10,61930";"20160112" "10,61410";"20160113" "10,66120";"20160114" "10,56090";"20160115" "10,44720";"20160118" "10,26500";"20160119" "10,31440";"20160120" "10,23510";"20160121" "10,13430";"20160122" "10,25390";"20160125" "10,41540";"20160126" "10,36910";"20160127" "10,39760";"20160128" "10,37730";"20160129" "10,41540";"20160201" "10,54760";"20160202" "10,47140";"20160203" "10,32280";"20160204" "10,21330";"20160205" "10,14640";"20160208" "10,07960";"20160210" "9,79310";"20160211" "9,73760";"20160212" "9,61490";"20160215" "9,76210";"20160216" "9,87310";"20160217" "9,91490";"20160218" "10,04830";"20160219" "10,05210";"20160222" "10,07620";"20160223" "10,13630";"20160224" "10,08720";"20160225" "10,03200";"20160226" "10,10860";"20160229" "10,18530";"20160301" "10,25270";"20160302" "10,34670";"20160303" "10,37520";"20160304" "10,36560";"20160307" "10,40850";"20160308" "10,38780";"20160309" "10,39660";"20160310" "10,43450";"20160311" "10,39890";"20160314" "10,45550";"20160315" "10,47990";"20160316" "10,43760";"20160317" "10,40100";"20160318" "10,41550";"20160321" "10,45620";"20160322" "10,47620";"20160323" "10,51290";"20160328" "10,48990";"20160329" "10,46540";"20160330" "10,47190";"20160331" "10,49630";"20160401" "10,45300";"20160404" "10,46050";"20160405" "10,42650";"20160406" "10,38440";"20160407" "10,36870";"20160408" "10,39850";"20160411" "10,43600";"20160412" "10,44070";"20160413" "10,53680";"20160414" "10,62110";"20160415" "10,62540";"20160418" "10,59180";"20160419" "10,57930";"20160420" "10,59060";"20160421" "10,61600";"20160422" "10,63540";"20160426" "10,62720";"20160427" "10,61720";"20160428" "10,59130";"20160429" "10,61030";"20160502" "10,53890";"20160503" "10,50510";"20160504" "10,47270";"20160505" "10,47430";"20160506" "10,48460";"20160509" "10,51550";"20160510" "10,54830";"20160511" "10,55280";"20160512" "10,54260";"20160513" "10,53520";"20160516" "10,56750";"20160517" "10,58240";"20160518" "10,59280";"20160519" "10,59890";"20160520" "10,60810";"20160523" "10,63320";"20160524" "10,66540";"20160525" "10,77090";"20160527" "10,80460";"20160530" "10,79860";"20160531" "10,80130";"20160601" "10,78550";"20160602" "10,75960";"20160603" "10,77780";"20160606" "10,71930";"20160607" "10,74210";"20160608" "10,76410";"20160609" "10,75190";"20160613" "10,58700";"20160614" "10,51480";"20160615" "10,48360";"20160616" "10,48250";"20160617" "10,47210";"20160620" "10,51570";"20160621" "10,60460";"20160622" "10,63500";"20160623" "10,64130";"20160624" "10,70250";"20160627" "10,57190";"20160628" "10,46940";"20160629" "10,55760";"20160630" "10,63820";"20160701" "10,67630";"20160704" "10,70440";"20160705" "10,67160";"20160706" "10,60000";"20160707" "10,58700";"20160708" "10,64690";"20160711" "10,70510";"20160712" "10,76510";"20160713" "10,78020";"20160714" "10,77360";"20160715" "10,78190";"20160718" "10,79900";"20160719" "10,82830";"20160720" "10,81820";"20160721" "10,84690";"20160722" "10,83870";"20160725" "10,86580";"20160726" "10,87220";"20160727" "10,87770";"20160728" "10,87240";"20160729" "10,85240";"20160801" "10,84540";"20160802" "10,85620";"20160803" "10,82180";"20160804" "10,82150";"20160805" "10,83620";"20160808" "10,87440";"20160809" "10,85840";"20160810" "10,84830";"20160811" "10,85710";"20160812" "10,87980";"20160816" "10,85560";"20160817" "10,84560";"20160818" "10,82320";"20160819" "10,83340";"20160822" "10,83730";"20160823" "10,83000";"20160824" "10,86390";"20160825" "10,87640";"20160826" "10,85380";"20160829" "10,87910";"20160830" "10,87940";"20160831" "10,90560";"20160901" "10,89770";"20160902" "10,88380";"20160905" "10,92870";"20160906" "10,93880";"20160907" "10,92900";"20160908" "10,93080";"20160909" "10,92820";"20160912" "10,90190";"20160913" "10,88610";"20160914" "10,87830";"20160915" "10,85780";"20160916" "10,86900";"20160919" "10,88570";"20160920" "10,89780";"20160921" "10,90720";"20160922" "10,90970";"20160923" "10,93670";"20160926" "10,92450";"20160927" "10,92300";"20160928" "10,92850";"20160929" "10,93970";"20160930" "10,94140";"20161003" "10,91530";"20161004" "10,93610";"20161006" "10,92580";"20161007" "10,92760";"20161010" "10,89830";"20161011" "10,91890";"20161012" "10,91980";"20161013" "10,90550";"20161014" "10,90600";"20161017" "10,92780";"20161018" "10,92060";"20161019" "10,96550";"20161021" "10,98860";"20161024" "10,98630";"20161025" "10,99200";"20161026" "10,96980";"20161027" "10,95260";"20161028" "10,95050";"20161031" "10,93780";"20161102" "10,91920";"20161103" "10,91350";"20161104" "10,90010";"20161107" "10,88000";"20161108" "10,90730";"20161109" "10,90640";"20161110" "10,89290";"20161111" "10,87890";"20161114" "10,87640";"20161115" "10,85310";"20161116" "10,87000";"20161117" "10,87270";"20161118" "10,90220";"20161121" "10,90660";"20161122" "10,86040";"20161123" "10,88340";"20161124" "10,88100";"20161125" "10,87200";"20161128" "10,86220";"20161129" "10,87050";"20161130" "10,86200";"20161202" "10,83650";"20161205" "10,81760";"20161206" "10,81140";"20161207" "10,80570";"20161209" "10,84670";"20161212" "10,84780";"20161213" "10,83690";"20161214" "10,83740";"20161215" "10,87420";"20161216" "10,88070";"20161219" "10,88850";"20161220" "10,89920";"20161221" "10,90020";"20161222" "10,89190";"20161223" "10,87750";"20161226" "10,87910";"20161227" "10,88270";"20161228" "10,91140";"20161229" "10,91290";"20161230" "10,88760";"20170102" "10,89920";"20170103" "10,92270";"20170104" "10,92970";"20170105" "10,92290";"20170106" "10,91570";"20170109" "10,93030";"20170110" "10,92430";"20170111" "10,93990";"20170112" "10,91870";"20170113" "10,91180";"20170116" "10,94580";"20170117" "10,92030";"20170118" "10,91460";"20170119" "10,93200";"20170120" "10,94140";"20170123" "10,93200";"20170124" "10,92650";"20170125" "10,92490";"20170126" "10,94810";"20170127" "10,96360";"20170130" "10,98240";"20170131" "10,94150";"20170201" "10,92740";"20170202" "10,93540";"20170203" "10,94970";"20170206" "10,96750";"20170207" "10,96960";"20170208" "10,97940";"20170209" "10,97320";"20170210" "10,98790";"20170213" "11,00030";"20170214" "11,01790";"20170215" "11,02870";"20170216" "11,01710";"20170217" "10,01810";"20170220" "11,02280";"20170221" "11,04540";"20170222" "11,06100";"20170223" "11,05150";"20170224" "11,04910";"20170227" "11,04070";"20170301" "11,04920";"20170302" "11,07930";"20170303" "11,07310";"20170306" "11,06960";"20170307" "11,07270";"20170308" "11,06740";"20170309" "11,05680";"20170310" "11,03980";"20170313" "11,03750";"20170314" "11,03740";"20170315" "11,03460";"20170316" "11,03640";"20170317" "11,04960";"20170320" "11,05130";"20170321" "11,05500";"20170322" "11,04150";"20170323" "11,01850";"20170324" "11,03560";"20170327" "11,05250";"20170328" "11,05630";"20170329" "11,07920";"20170330" "11,09240";"20170331" "11,10960";"20170403" "11,11950";"20170404" "11,13330";"20170405" "11,12480";"20170406" "11,12300";"20170407" "11,15800";"20170410" "11,16070";"20170411" "11,15470";"20170412" "11,15580";"20170413" "11,15840";"20170417" "11,15700";"20170418" "11,14230";"20170419" "11,11380";"20170421" "11,13420";"20170424" "11,09910";"20170426" "11,14800";"20170427" "11,17700";"20170428" "11,18390";"20170502" "11,18710";"20170503" "11,21870";"20170504" "11,19530";"20170505" "11,20330";"20170508" "11,22130";"20170509" "11,24060";"20170510" "11,24900";"20170511" "11,27070";"20170512" "11,25800";"20170515" "11,24110";"20170516" "11,22390";"20170517" "11,22220";"20170518" "11,21890";"20170519" "11,16500";"20170522" "11,16870";"20170523" "11,17550";"20170524" "11,19130";"20170525" "11,19730";"20170526" "11,20700";"20170529" "11,21710";"20170530" "11,23460";"20170531" "11,20160";"20170601" "11,20040";"20170602" "11,21990";"20170605" "11,21260";"20170606" "11,21710";"20170607" "11,22120";"20170608" "11,21490";"20170609" "11,21660";"20170612" "11,23300";"20170613" "11,20140";"20170614" "11,21740";"20170616" "11,23250";"20170619" "11,23330";"20170620" "11,25890";"20170621" "11,25910";"20170622" "11,24580";"20170623" "11,24490";"20170626" "11,24440";"20170627" "11,21750";"20170628" "11,18380";"20170629" "11,14420";"20170630" "11,13970";"20170703" "11,14640";"20170704" "11,16480";"20170705" "11,15760";"20170706" "11,14100";"20170707" "11,11320";"20170710" "11,13510";"20170711" "11,12880";"20170712" "11,12890";"20170713" "11,14090";"20170714" "11,16910";"20170717" "11,16460";"20170718" "11,14050";"20170719" "11,13610";"20170720" "11,16550";"20170721" "11,12280";"20170724" "11,12040";"20170725" "11,11160";"20170726" "11,10680";"20170727" "11,11350";"20170728" "11,10220";"20170731" "11,09870";"20170801" "11,09540";"20170802" "11,10200";"20170803" "11,09000";"20170804" "11,09150";"20170807" "11,11500";"20170808" "11,11360";"20170809" "11,13490";"20170810" "11,11810";"20170811" "11,09430";"20170814" "11,05480";"20170816" "11,10590";"20170817" "11,13960";"20170818" "11,11640";"20170821" "11,09360";"20170822" "11,08480";"20170823" "11,08540";"20170824" "11,08310";"20170825" "11,08410";"20170828" "11,04570";"20170829" "10,98810";"20170830" "11,01950";"20170831" "11,06620";"20170901" "11,05100";"20170904" "11,06700";"20170905" "11,06320";"20170906" "11,05380";"20170907" "11,02550";"20170908" "11,00390";"20170911" "11,03220";"20170912" "11,07080";"20170913" "11,06130";"20170914" "11,09680";"20170915" "11,07390";"20170918" "11,08650";"20170919" "11,08850";"20170920" "11,07890";"20170921" "11,10940";"20170922" "11,08670";"20170925" "11,13080";"20170926" "11,15500";"20170927" "11,17610";"20170928" "11,16500";"20170929" "11,15430";"20171002" "11,19540";"20171003" "11,20790";"20171004" "11,20410";"20171006" "11,23460";"20171009" "11,21740";"20171010" "11,20450";"20171011" "11,19780";"20171012" "11,19870";"20171013" "11,22400";"20171016" "11,23410";"20171017" "11,24950";"20171018" "11,25040";"20171019" "11,21580";"20171020" "11,21220";"20171023" "11,23620";"20171024" "11,22400";"20171025" "11,21380";"20171026" "11,21620";"20171027" "11,28440";"20171030" "11,28970";"20171031" "11,30890";"20171102" "11,30920";"20171106" "11,33680";"20171107" "11,35880";"20171108" "11,33510";"20171109" "11,32330";"20171110" "11,29450";"20171113" "11,27760";"20171114" "11,22570";"20171115" "11,17710";"20171116" "11,19550";"20171117" "11,21630";"20171120" "11,23040";"20171121" "11,27600";"20171122" "11,29060";"20171123" "11,26550";"20171124" "11,25370";"20171127" "11,22530";"20171128" "11,23360";"20171129" "11,24170";"20171130" "11,25830";"20171204" "11,24460";"20171205" "11,25930";"20171206" "11,25720";"20171207" "11,27370";"20171211" "11,30080";"20171212" "11,30500";"20171213" "11,32050";"20171214" "11,29620";"20171215" "11,29260";"20171218" "11,29400";"20171219" "11,33220";"20171220" "11,31450";"20171221" "11,28920";"20171222" "11,29250";"20171226" "11,28640";"20171227" "11,27180";"20171228" "11,26530";"20171229" "11,24680";"20180102" "11,22360";"20180103" "11,23100";"20180104" "11,24870";"20180105" "11,28980";"20180108" "11,32930";"20180109" "11,34460";"20180110" "11,34540";"20180111" "11,34180";"20180112" "11,31120";"20180115" "11,27850";"20180116" "11,29570";"20180117" "11,29500";"20180119" "11,26980";"20180122" "11,28550";"20180123" "11,28860";"20180124" "11,28300";"20180125" "11,26490";"20180126" "11,24630";"20180129" "11,26740";"20180130" "11,24310";"20180131" "11,19250";"20180201" "11,18240";"20180202" "11,15770";"20180205" "11,12280";"20180206" "11,09230";"20180207" "11,06260";"20180208" "11,08240";"20180209" "11,00230";"20180212" "11,00140";"20180214" "10,99980";"20180215" "10,96850";"20180216" "11,01230";"20180219" "11,07160";"20180220" "11,08680";"20180221" "11,09480";"20180222" "11,09980";"20180223" "11,09840";"20180226" "11,10890";"20180227" "11,13100";"20180228" "11,13610";"20180301" "11,10280";"20180302" "10,98170";"20180305" "10,95120";"20180306" "10,93390";"20180307" "10,95640";"20180308" "10,96920";"20180309" "11,03120";"20180312" "11,08430";"20180313" "11,06140";"20180314" "11,04630";"20180315" "11,05380";"20180316" "11,07270";"20180319" "11,07870";"20180320" "11,05010";"20180321" "11,04650";"20180322" "11,01690";"20180323" "10,92150";"20180326" "10,86350";"20180327" "10,90820";"20180328" "10,90570";"20180329" "10,92810";"20180402" "10,94370";"20180403" "10,94690";"20180404" "10,93680";"20180405" "10,96130";"20180406" "11,01350";"20180409" "11,01170";"20180410" "11,00360";"20180411" "11,01630";"20180412" "11,02750";"20180413" "11,05140";"20180416" "11,04880";"20180417" "11,05240";"20180418" "11,07640";"20180419" "11,09710";"20180420" "11,11270";"20180423" "11,11630";"20180424" "11,12330";"20180426" "11,09820";"20180427" "11,14820";"20180430" "11,16950";"20180502" "11,19380";"20180503" "11,21500";"20180504" "11,19950";"20180507" "11,22480";"20180508" "11,25760";"20180509" "11,25650";"20180510" "11,25810";"20180511" "11,27040";"20180514" "11,26910";"20180515" "11,29190";"20180516" "11,30100";"20180517" "11,30800";"20180518" "11,31960";"20180521" "11,31790";"20180522" "11,31130";"20180523" "11,34410";"20180524" "11,32100";"20180525" "11,31940";"20180528" "11,31970";"20180529" "11,31360";"20180530" "11,27670";"20180601" "11,28200";"20180604" "11,29290";"20180605" "11,31100";"20180606" "11,29490";"20180607" "11,27470";"20180608" "11,28150";"20180611" "11,27570";"20180612" "11,28650";"20180614" "11,29490";"20180615" "11,33550";"20180618" "11,31470";"20180619" "11,29050";"20180620" "11,27130";"20180621" "11,27760";"20180622" "11,25080";"20180625" "11,23730";"20180626" "11,18710";"20180627" "11,18100";"20180628" "11,18880";"20180629" "11,16270";"20180702" "11,16060";"20180703" "11,13560";"20180704" "11,16520";"20180705" "11,14880";"20180706" "11,15470";"20180709" "11,15650";"20180710" "11,19920";"20180711" "11,20380";"20180712" "11,17620";"20180713" "11,21090";"20180716" "11,20380";"20180717" "11,20010";"20180718" "11,20790";"20180719" "11,23380";"20180720" "11,21570";"20180723" "11,19800";"20180724" "11,20000";"20180725" "11,22900";"20180726" "11,23940";"20180727" "11,27800";"20180730" "11,28340";"20180731" "11,27020";"20180801" "11,26360";"20180802" "11,24300";"20180803" "11,22800";"20180806" "11,24620";"20180807" "11,25630";"20180808" "11,26830";"20180809" "11,26760";"20180810" "11,26930";"20180813" "11,22070";"20180814" "11,20520";"20180816" "11,17370";"20180817" "11,14940";"20180820" "11,14540";"20180821" "11,17520";"20180822" "11,18310";"20180823" "11,18320";"20180824" "11,17420";"20180827" "11,17950";"20180828" "11,19210";"20180829" "11,18920";"20180831" "11,17340";"20180903" "11,15840";"20180904" "11,16080";"20180905" "11,12330";"20180906" "11,08850";"20180907" "11,06510";"20180910" "11,04770";"20180911" "11,05800";"20180912" "11,04760";"20180913" "11,07450";"20180914" "11,08220";"20180917" "11,09730";"20180918" "11,10200";"20180919" "11,11240";"20180920" "11,13530";"20180921" "11,16600";"20180924" "11,18460";"20180925" "11,15390";"20180926" "11,16690";"20180927" "11,18190";"20180928" "11,20530";"20181001" "11,19960";"20181002" "11,19300";"20181003" "11,17680";"20181004" "11,17700";"20181008" "11,06860";"20181009" "11,02200";"20181010" "11,01550";"20181011" "10,93950";"20181012" "10,87500";"20181015" "10,88110";"20181016" "10,87870";"20181017" "10,93770";"20181018" "10,92640";"20181019" "10,90530";"20181022" "10,86890";"20181023" "10,84240";"20181024" "10,74200";"20181025" "10,71560";"20181026" "10,71390";"20181029" "10,70040";"20181030" "10,72520";"20181031" "10,71850";"20181102" "10,83100";"20181105" "10,89140";"20181106" "10,86400";"20181107" "10,85500";"20181108" "10,90230";"20181109" "10,90490";"20181112" "10,87470";"20181113" "10,83380";"20181114" "10,82290";"20181115" "10,81490";"20181116" "10,75830";"20181119" "10,73210";"20181120" "10,69150";"20181121" "10,62030";"20181122" "10,65970";"20181123" "10,65760";"20181126" "10,67720";"20181127" "10,73860";"20181128" "10,73960";"20181129" "10,75820";"20181130" "10,76840";"20181203" "10,77350";"20181204" "10,83690";"20181205" "10,78320";"20181206" "10,71170";"20181207" "10,58450";"20181210" "10,58850";"20181211" "10,52060";"20181212" "10,58200";"20181213" "10,63270";"20181214" "10,63500";"20181217" "10,59030";"20181218" "10,52350";"20181219" "10,50390";"20181220" "10,46630";"20181221" "10,38670";"20181226" "10,34810";"20181228" "10,30060";"20181231" "10,38950";"20190102" "10,40000";"20190103" "10,40740";"20190104" "10,37900";"20190107" "10,47660";"20190108" "10,52470";"20190109" "10,57970";"20190110" "10,64890";"20190111" "10,64100";"20190114" "10,64680";"20190115" "10,62230";"20190116" "10,67350";"20190117" "10,69650";"20190118" "10,70940";"20190121" "10,81040";"20190122" "10,80400";"20190123" "10,77380";"20190124" "10,77510";"20190125" "10,81840";"20190128" "10,87420";"20190129" "10,82410";"20190130" "10,83930";"20190131" "10,84610";"20190201" "10,87080";"20190204" "10,88460";"20190205" "10,89690";"20190206" "10,97780";"20190207" "10,98540";"20190208" "10,89230";"20190211" "10,85670";"20190212" "10,91390";"20190213" "10,95620";"20190214" "10,98940";"20190215" "11,00340";"20190218" "11,06630";"20190219" "11,08500";"20190220" "11,07880";"20190221" "11,11760";"20190222" "11,09860";"20190225" "11,13250";"20190226" "11,16480";"20190227" "11,16110";"20190228" "11,16120";"20190301" "11,16130";"20190304" "11,20390";"20190306" "11,21460";"20190307" "11,18560";"20190308" "11,13010";"20190311" "11,07590";"20190312" "11,12760";"20190313" "11,14710";"20190314" "11,16800";"20190315" "11,19320";"20190318" "11,22590";"20190319" "11,25760";"20190320" "11,28480";"20190321" "11,23610";"20190322" "11,23680";"20190325" "11,16810";"20190326" "11,14720";"20190327" "11,17500";"20190328" "11,17430";"20190329" "11,17260";"20190401" "11,20970";"20190402" "11,27280";"20190403" "11,29220";"20190404" "11,32870";"20190405" "11,32780";"20190408" "11,34290";"20190409" "11,33410";"20190410" "11,32650";"20190411" "11,33770";"20190412" "11,33570";"20190415" "11,35180";"20190416" "11,36100";"20190417" "11,36400";"20190422" "11,36060";"20190423" "11,35370";"20190424" "11,36650";"20190426" "11,33400";"20190429" "11,34990";"20190430" "11,35640";"20190502" "11,34830";"20190503" "11,33190";"20190506" "11,34970";"20190507" "11,33140";"20190508" "11,28740";"20190509" "11,27420";"20190510" "11,24710";"20190513" "11,24980";"20190514" "11,20240";"20190515" "11,22850";"20190516" "11,23620";"20190517" "11,26350";"20190520" "11,24360";"20190521" "11,22160";"20190522" "11,23840";"20190523" "11,24040";"20190524" "11,20710";"20190527" "11,21700";"20190528" "11,21660";"20190529" "11,21900";"20190530" "11,20390";"20190531" "11,19970";"20190603" "11,19840";"20190604" "11,19440";"20190605" "11,21310";"20190606" "11,22590";"20190607" "11,22800";"20190611" "11,26850";"20190612" "11,29480";"20190613" "11,27930";"20190614" "11,28900";"20190617" "11,27510";"20190618" "11,26450";"20190619" "11,30120";"20190621" "11,34980";"20190624" "11,32750";"20190625" "11,32560";"20190626" "11,31640";"20190627" "11,31460";"20190628" "11,32080";"20190701" "11,34010";"20190702" "11,37060";"20190703" "11,38260";"20190704" "11,40640";"20190705" "11,41960";"20190708" "11,40250";"20190709" "11,39980";"20190710" "11,38030";"20190711" "11,39130";"20190712" "11,39400";"20190715" "11,39150";"20190716" "11,40690";"20190717" "11,40900";"20190718" "11,40990";"20190719" "11,39370";"20190722" "11,40650";"20190723" "11,40240";"20190724" "11,40370";"20190725" "11,42070";"20190726" "11,41320";"20190729" "11,41120";"20190730" "11,40620";"20190731" "11,38150";"20190801" "11,41390";"20190802" "11,43700";"20190805" "11,40440";"20190806" "11,35460";"20190807" "11,32460";"20190808" "11,31940";"20190809" "11,36620";"20190812" "11,35420";"20190813" "11,31880";"20190814" "11,34340";"20190816" "11,33070";"20190820" "11,34500";"20190821" "11,32290";"20190822" "11,36550";"20190823" "11,36410";"20190826" "11,34310";"20190827" "11,32350";"20190828" "11,33700";"20190829" "11,32050";"20190830" "11,35500";"20190902" "11,38400";"20190903" "11,39150";"20190904" "11,36340";"20190905" "11,39630";"20190906" "11,43860";"20190909" "11,45500";"20190910" "11,46800";"20190911" "11,45920";"20190912" "11,48730";"20190913" "11,48900";"20190916" "11,51570";"20190917" "11,51670";"20190918" "11,49740";"20190919" "11,49470";"20190920" "11,52310";"20190923" "11,54250";"20190924" "11,51320";"20190925" "11,50720";"20190926" "11,47790";"20190927" "11,49220";"20190930" "11,48960";"20191001" "11,50480";"20191002" "11,48280";"20191003" "11,39160";"20191004" "11,37830";"20191007" "11,41060";"20191008" "11,42250";"20191009" "11,38330";"20191010" "11,39200";"20191011" "11,39730";"20191014" "11,47170";"20191015" "11,47960";"20191016" "11,50980";"20191017" "11,50960";"20191018" "11,51310";"20191021" "11,50740";"20191022" "11,53500";"20191023" "11,52700";"20191024" "11,52100";"20191025" "11,54930";"20191028" "11,54700";"20191029" "11,57370";"20191030" "11,57170";"20191031" "11,56930";"20191104" "11,55690";"20191105" "11,61240";"20191106" "11,62230";"20191107" "11,62460";"20191108" "11,63780";"20191111" "11,63550";"20191112" "11,62970";"20191113" "11,63350";"20191114" "11,60310";"20191115" "11,59810";"20191118" "11,61560";"20191119" "11,59580";"20191120" "11,60310";"20191121" "11,58120";"20191122" "11,57290";"20191125" "11,59300";"20191126" "11,62280";"20191127" "11,62440";"20191128" "11,63960";"20191129" "11,63360";"20191202" "11,62920";"20191203" "11,59050";"20191204" "11,56070";"20191205" "11,59890";"20191206" "11,60410";"20191209" "11,63930";"20191210" "11,64360";"20191211" "11,62980";"20191212" "11,63530";"20191213" "11,66160";"20191216" "11,70240";"20191217" "11,74510";"20191218" "11,73540";"20191219" "11,73080";"20191220" "11,73880";"20191223" "11,75810";"20191226" "11,76110";"20191227" "11,76120";"20191230" "11,77470";"20191231" "11,75780";"20200102" "11,74840";"20200103" "11,79890";"20200106" "11,77620";"20200107" "11,74480";"20200108" "11,76150";"20200109" "11,76930";"20200110" "11,79540";"20200113" "11,79820";"20200114" "11,78850";"20200115" "11,78780";"20200116" "11,77450";"20200117" "11,78270";"20200120" "11,81130";"20200121" "11,81170";"20200122" "11,79820";"20200123" "11,81130";"20200124" "11,77940";"20200127" "11,80320";"20200128" "11,72290";"20200129" "11,75250";"20200130" "11,77500";"20200131" "11,72960";"20200203" "11,69780";"20200204" "11,70850";"20200205" "11,77670";"20200206" "11,83500";"20200207" "11,87080";"20200210" "11,86010";"20200211" "11,85680";"20200212" "11,89030";"20200213" "11,91890";"20200214" "11,92160";"20200217" "11,93290";"20200218" "11,92920";"20200220" "11,95350";"20200221" "11,94130";"20200224" "11,90140";"20200226" "11,69470";"20200227" "11,65320";"20200228" "11,50300";"20200302" "11,35790";"20200303" "11,38350";"20200304" "11,43690";"20200305" "11,47990";"20200306" "11,38020";"20200309" "11,12140";"20200310" "10,85690";"20200311" "10,74900";"20200312" "10,64380";"20200313" "10,29160";"20200316" "10,23080";"20200317" "9,97680";"20200318" "9,95670";"20200319" "9,77960";"20200320" "9,71180";"20200323" "9,77410";"20200324" "9,61100";"20200325" "9,87660";"20200326" "10,00540";"20200327" "10,22140";"20200330" "10,12090";"20200331" "10,17310";"20200401" "10,22630";"20200402" "10,09300";"20200403" "10,12670";"20200406" "10,10440";"20200407" "10,27640";"20200408" "10,38040";"20200413" "10,44230";"20200414" "10,46730";"20200415" "10,55450";"20200416" "10,46220";"20200417" "10,49600";"20200420" "10,58530";"20200421" "10,59690";"20200422" "10,47900";"20200423" "10,57490";"20200424" "10,60610";"20200427" "10,59550";"20200428" "10,65700";"20200429" "10,68710";"20200430" "10,77110";"20200504" "10,70070";"20200505" "10,64080";"20200506" "10,71830";"20200507" "10,73590";"20200508" "10,76700";"20200511" "10,80360";"20200512" "10,82360";"20200513" "10,80320";"20200514" "10,77330";"20200515" "10,73210";"20200518" "10,78270";"20200519" "10,84130";"20200520" "10,83510";"20200521" "10,86770";"20200522" "10,88220";"20200525" "10,88140";"20200526" "10,89890";"20200527" "10,91480";"20200528" "10,92660";"20200529" "10,95330";"20200601" "10,93780";"20200602" "10,95610";"20200603" "10,99410";"20200604" "11,04470";"20200605" "10,99390";"20200608" "11,06960";"20200609" "11,08450";"20200612" "10,95700";"20200615" "10,97130";"20200616" "10,96900";"20200617" "11,07390";"20200618" "11,10260";"20200619" "11,09750";"20200622" "11,13450";"20200623" "11,09220";"20200624" "11,14530";"20200625" "11,09890";"20200626" "11,12570";"20200629" "11,09950";"20200630" "11,11260";"20200701" "11,14890";"20200702" "11,16210";"20200703" "11,23610";"20200706" "11,20460";"20200707" "11,24940";"20200708" "11,24070";"20200709" "11,22650";"20200710" "11,25870";"20200713" "11,24130";"20200714" "11,22570";"20200715" "11,18880";"20200716" "11,25210";"20200717" "11,22430";"20200720" "11,24100";"20200721" "11,27900";"20200722" "11,27610";"20200723" "11,26840";"20200724" "11,26980";"20200727" "11,17800";"20200728" "11,18640";"20200729" "11,18380";"20200730" "11,21750";"20200731" "11,15790";"20200803" "11,18310";"20200804" "11,21020";"20200805" "11,20480";"20200806" "11,23220";"20200807" "11,23630";"20200810" "11,25080";"20200811" "11,24140";"20200813" "11,24350";"20200814" "11,24770";"20200817" "11,20680";"20200818" "11,20660";"20200819" "11,19770";"20200820" "11,22730";"20200821" "11,23470";"20200824" "11,22920";"20200825" "11,27070";"20200826" "11,28100";"20200827" "11,30710";"20200828" "11,26160";"20200831" "11,24640";"20200901" "11,22640";"20200902" "11,27580";"20200903" "11,34650";"20200904" "11,30380";"20200907" "11,21940";"20200908" "11,24740";"20200909" "11,21520";"20200910" "11,23180";"20200911" "11,21290";"20200914" "11,20380";"20200915" "11,22070";"20200916" "11,25890";"20200917" "11,29840";"20200918" "11,26200";"20200921" "11,26320";"20200922" "11,21930";"20200923" "11,26360";"20200924" "11,27290";"20200925" "11,24130";"20200928" "11,26920";"20200929" "11,32020";"20200930" "11,30950";"20201001" "11,30990";"20201002" "11,34280";"20201006" "11,34090";"20201007" "11,36850";"20201008" "11,39610";"20201009" "11,42610";"20201012" "11,44960";"20201013" "11,49400";"20201014" "11,52610";"20201015" "11,52860";"20201016" "11,47980";"20201019" "11,48130";"20201020" "11,46850";"20201021" "11,41960";"20201022" "11,39720";"20201023" "11,38780";"20201026" "11,39900";"20201027" "11,34900";"20201029" "11,27720";"20201030" "11,29630";"20201102" "11,27390";"20201103" "11,30700";"20201104" "11,34690";"20201105" "11,41820";"20201106" "11,51140";"20201109" "11,51140";"20201110" "11,58440";"20201111" "11,55710";"20201112" "11,60270";"20201113" "11,59580";"20201116" "11,60180";"20201117" "11,62030";"20201118" "11,60720";"20201119" "11,62380";"20201120" "11,62520";"20201123" "11,63940";"20201124" "11,64790";"20201125" "11,64160";"20201126" "11,65060";"20201127" "11,64390";"20201130" "11,65480";"20201202" "11,61720";"20201203" "11,56750";"20201204" "11,56270";"20201207" "11,60390";"20201209" "11,62430";"20201210" "11,61830";"20201211" "11,62320";"20201214" "11,59690";"20201215" "11,62050";"20201216" "11,62180";"20201217" "11,63380";"20201218" "11,66610";"20201221" "11,68650";"20201222" "11,63240";"20201223" "11,70390";"20201228" "11,71330";"20201229" "11,70030";"20201230" "11,68820";"20201231" "11,71300";"20210104" "11,71110";"20210105" "11,72570";"20210106" "11,73820";"20210107" "11,76920";"20210108" "11,81080";"20210111" "11,88380";"20210112" "11,88520";"20210113" "11,90440";"20210114" "11,93610";"20210115" "11,95060";"20210118" "11,94870";"20210119" "11,94400";"20210120" "11,97590";"20210121" "12,01890";"20210122" "12,01000";"20210125" "11,99720";"20210126" "11,98620";"20210127" "11,95230";"20210128" "11,88050";"20210129" "11,86470";"20210201" "11,82970";"20210202" "11,90490";"20210203" "12,01440";"20210204" "12,03940";"20210205" "12,07560";"20210208" "12,07900";"20210209" "12,08050";"20210210" "12,08130";"20210211" "12,08370";"20210212" "12,11800";"20210215" "12,12820";"20210217" "12,15320";"20210218" "12,12430";"20210219" "12,05020";"20210222" "12,05630";"20210223" "11,98820";"20210224" "11,97070";"20210225" "11,93880";"20210226" "11,89250";"20210301" "11,88340";"20210302" "11,97720";"20210303" "11,94810";"20210304" "11,90140";"20210305" "11,84230";"20210308" "11,85260";"20210309" "11,83380";"20210310" "11,89770";"20210311" "11,90340";"20210312" "11,99220";"20210315" "11,97510";"20210316" "11,98520";"20210317" "12,00390";"20210318" "11,99370";"20210319" "11,95920";"20210322" "11,94090";"20210323" "11,94400";"20210324" "11,92210";"20210325" "11,88880";"20210326" "11,90600";"20210329" "11,96550";"20210330" "11,94270";"20210331" "11,98240";"20210401" "11,98730";"20210405" "12,01920";"20210406" "12,04660";"20210407" "12,06090";"20210408" "12,02660";"20210409" "12,05770";"20210412" "12,04270";"20210413" "12,02190";"20210414" "12,02930";"20210415" "12,02890";"20210416" "12,04890";"20210419" "12,07030";"20210420" "12,05060";"20210421" "12,01250";"20210422" "12,03300";"20210423" "12,06360";"20210426" "12,07750";"20210427" "12,09030";"20210428" "12,08160";"20210429" "12,08440";"20210430" "12,06630";"20210503" "12,06800";"20210504" "12,06790";"20210505" "12,01990";"20210506" "12,03010";"20210507" "12,01060";"20210510" "12,02010";"20210511" "11,97620";"20210512" "11,93000";"20210513" "11,90710";"20210514" "11,87830";"20210517" "11,92050";"20210518" "11,92420";"20210519" "11,92630";"20210520" "11,89940";"20210521" "11,95080";"20210524" "11,96070";"20210525" "11,98170";"20210526" "12,01690";"20210527" "12,03970";"20210528" "12,06590";"20210531" "12,07480";"20210601" "12,07510";"20210602" "12,09940";"20210604" "12,09070";"20210607" "12,09850";"20210608" "12,11860";"20210609" "12,12620";"20210611" "12,16970";"20210614" "12,19190";"20210615" "12,20040";"20210616" "12,18070";"20210617" "12,19340";"20210618" "12,23300";"20210621" "12,22320";"20210622" "12,20400";"20210623" "12,19910";"20210624" "12,21740";"20210625" "12,23630";"20210628" "12,24900";"20210629" "12,26390";"20210630" "12,27960";"20210701" "12,27670";"20210702" "12,29400";"20210705" "12,27980";"20210706" "12,30070";"20210707" "12,30060";"20210708" "12,30980";"20210709" "12,23350";"20210712" "12,26800";"20210713" "12,29160";"20210714" "12,30790";"20210715" "12,29820";"20210716" "12,28460";"20210719" "12,26350";"20210720" "12,20610";"20210721" "12,23490";"20210722" "12,28230";"20210723" "12,30980";"20210726" "12,30740";"20210727" "12,25240";"20210728" "12,19750";"20210729" "12,24270";"20210730" "12,25340";"20210802" "12,23810";"20210803" "12,24550";"20210804" "12,26820";"20210805" "12,29720";"20210806" "12,30240";"20210809" "12,29810";"20210810" "12,30060";"20210811" "12,30630";"20210812" "12,29100";"20210816" "12,29230";"20210817" "12,27740";"20210818" "12,27120";"20210819" "12,28150";"20210820" "12,24320";"20210823" "12,23970";"20210824" "12,27460";"20210825" "12,30120";"20210826" "12,29960";"20210827" "12,27690";"20210830" "12,29550";"20210831" "12,30980";"20210901" "12,32760";"20210902" "12,33960";"20210903" "12,34680";"20210906" "12,33370";"20210907" "12,36220";"20210908" "12,36610";"20210909" "12,34340";"20210910" "12,32760";"20210913" "12,31930";"20210914" "12,31670";"20210915" "12,31190";"20210916" "12,30020";"20210917" "12,30180";"20210920" "12,30670";"20210921" "12,22940";"20210922" "12,25790";"20210923" "12,28170";"20210924" "12,30170";"20210927" "12,27360";"20210928" "12,26380";"20210929" "12,17390";"20210930" "12,17820";"20211001" "12,19620";"20211004" "12,18770";"20211006" "12,17220";"20211007" "12,17280";"20211008" "12,21530";"20211011" "12,19640";"20211012" "12,17640";"20211013" "12,18390";"20211014" "12,23060";"20211015" "12,31380";"20211019" "12,32130";"20211021" "12,32640";"20211022" "12,32130";"20211025" "12,33830";"20211026" "12,36270";"20211027" "12,33270";"20211029" "12,32630";"20211102" "12,35980";"20211103" "12,35640";"20211104" "12,38330";"20211105" "12,43640";"20211108" "12,44200";"20211109" "12,46170";"20211110" "12,44330";"20211111" "12,43100";"20211112" "12,46700";"20211115" "12,48930";"20211116" "12,50690";"20211117" "12,53730";"20211118" "12,52360";"20211119" "12,50510";"20211122" "12,48630";"20211123" "12,44500";"20211124" "12,38940";"20211125" "12,41380";"20211126" "12,43260";"20211129" "12,28920";"20211130" "12,30980";"20211202" "12,23260";"20211203" "12,24910";"20211206" "12,20580";"20211207" "12,24270";"20211209" "12,36620";"20211210" "12,34580";"20211213" "12,32390";"20211214" "12,29670";"20211215" "12,24460";"20211216" "12,24840";"20211217" "12,23440";"20211220" "12,23940";"20211221" "12,15340";"20211222" "12,23210";"20211223" "12,25910";"20211227" "12,29040";"20211228" "12,30920";"20211229" "12,32190";"20211230" "12,29670";"20211231" "12,32540";"20220103" "12,30800";"20220104" "12,31730";"20220105" "12,29760";"20220106" "12,21370";"20220107" "12,16910";"20220110" "12,14310";"20220111" "12,10290";"20220112" "12,14340";"20220113" "12,15540";"20220114" "12,09990";"20220117" "12,07130";"20220118" "12,08420";"20220119" "12,02560";"20220120" "12,04480";"20220121" "12,05560";"20220124" "12,01010";"20220125" "11,92430";"20220126" "11,89150";"20220127" "11,91440";"20220128" "11,88320";"20220131" "11,87310";"20220201" "11,93640";"20220202" "11,96670";"20220203" "11,93930";"20220204" "11,83530";"20220207" "11,79820";"20220208" "11,77560";"20220209" "11,81120";"20220210" "11,86380";"20220211" "11,81060";"20220214" "11,78390";"20220215" "11,75910";"20220216" "11,81320";"20220217" "11,84130";"20220218" "11,80520";"20220221" "11,76610";"20220222" "11,72580";"20220223" "11,69120";"20220224" "11,68450";"20220225" "11,66800";"20220228" "11,75800";"20220302" "11,71790";"20220303" "11,70700";"20220304" "11,64830";"20220307" "11,59090";"20220308" "11,49830";"20220309" "11,46910";"20220310" "11,48850";"20220311" "11,52650";"20220314" "11,52400";"20220315" "11,43560";"20220316" "11,43510";"20220317" "11,54260";"20220318" "11,57240";"20220321" "11,62730";"20220322" "11,63550";"20220323" "11,67980";"20220324" "11,64310";"20220325" "11,64000";"20220328" "11,62870";"20220329" "11,62210";"20220330" "11,65850";"20220331" "11,67220";"20220401" "11,64440";"20220404" "11,68100";"20220405" "11,71020";"20220406" "11,68220";"20220407" "11,60630";"20220408" "11,59560";"20220411" "11,58910";"20220412" "11,54140";"20220413" "11,54320";"20220414" "11,53350";"20220418" "11,53410";"20220419" "11,53890";"20220420" "11,54520";"20220421" "11,53290";"20220422" "11,47490";"20220426" "11,33170";"20220427" "11,30020";"20220428" "11,30740";"20220429" "11,34450";"20220502" "11,32100";"20220503" "11,31420";"20220504" "11,28290";"20220505" "11,26850";"20220506" "11,19960";"20220509" "11,12630";"20220510" "11,05730";"20220511" "11,00990";"20220512" "11,04830";"20220513" "11,03740";"20220516" "11,11540";"20220517" "11,11270";"20220518" "11,16100";"20220519" "11,11200";"20220520" "11,05840";"20220523" "11,11860";"20220524" "11,12950";"20220525" "11,07050";"20220526" "11,13210";"20220527" "11,17330";"20220530" "11,28560";"20220531" "11,29090";"20220601" "11,27540";"20220602" "11,24870";"20220603" "11,26630";"20220606" "11,26250";"20220607" "11,28690";"20220608" "11,27970";"20220609" "11,24690";"20220613" "11,07060";"20220614" "10,84760";"20220615" "10,86820";"20220617" "10,79930";"20220620" "10,81510";"20220621" "10,81240";"20220622" "10,88610";"20220623" "10,85560";"20220624" "10,88390";"20220627" "10,99520";"20220628" "11,00940";"20220629" "11,02500";"20220630" "10,98750";"20220701" "10,96630";"20220704" "10,96160";"20220705" "10,97460";"20220706" "10,99050";"20220707" "11,00670";"20220708" "11,06860";"20220711" "11,10690";"20220712" "11,08910";"20220713" "11,06320";"20220714" "11,01670";"20220715" "11,00640";"20220718" "11,06290";"20220719" "11,06770";"20220720" "11,10300";"20220721" "11,15860";"20220722" "11,20930";"20220725" "11,23480";"20220726" "11,22870";"20220727" "11,22560";"20220728" "11,30440";"20220729" "11,40270";"20220801" "11,42680";"20220802" "11,46420";"20220803" "11,45540";"20220804" "11,48220";"20220805" "11,52000";"20220808" "11,47410";"20220809" "11,49720";"20220810" "11,45930";"20220811" "11,50660";"20220812" "11,51780";"20220816" "11,55460";"20220817" "11,57910";"20220818" "11,51800";"20220819" "11,55610";"20220822" "11,48710";"20220823" "11,43230";"20220824" "11,42260";"20220825" "11,43580";"20220826" "11,47780";"20220829" "11,39090";"20220830" "11,33570";"20220831" "11,31340";"20220901" "11,27160";"20220902" "11,23900";"20220905" "11,23160";"20220906" "11,21110";"20220907" "11,20480";"20220908" "11,21270";"20220909" "11,24050";"20220912" "11,29490";"20220913" "11,33380";"20220914" "11,26510";"20220915" "11,23540";"20220916" "11,21010";"20220919" "11,13980";"20220920" "11,12060";"20220921" "11,09630";"20220922" "11,06950";"20220923" "10,97690";"20220926" "10,88180";"20220927" "10,80880";"20220928" "10,83860";"20220929" "10,77830";"20220930" "10,71740";"20221003" "10,76470";"20221004" "10,82750";"20221006" "10,89670";"20221007" "10,85080";"20221010" "10,79550";"20221011" "10,74380";"20221012" "10,68460";"20221013" "10,66050";"20221014" "10,64960";"20221017" "10,66190";"20221018" "10,68020";"20221019" "10,70310";"20221020" "10,66820";"20221021" "10,66750";"20221024" "10,67170";"20221025" "10,70520";"20221026" "10,73340";"20221027" "10,78770";"20221028" "10,77930";"20221031" "10,79520";"20221102" "10,82420";"20221103" "10,79290";"20221104" "10,70890";"20221107" "10,74300";"20221108" "10,76250";"20221109" "10,77380";"20221110" "10,81170";"20221111" "10,83950";"20221114" "10,91690";"20221115" "10,94230";"20221116" "10,99710";"20221117" "10,96200";"20221118" "10,94980";"20221121" "10,95060";"20221122" "10,95710";"20221123" "10,98700";"20221124" "11,02560";"20221125" "11,03390";"20221128" "11,02180";"20221129" "11,01280";"20221130" "11,01230";"20221202" "11,11670";"20221205" "11,09650";"20221206" "11,10410";"20221207" "11,08580";"20221209" "11,05510";"20221212" "11,05760";"20221213" "11,05720";"20221214" "11,08360";"20221215" "11,04900";"20221216" "10,97600";"20221219" "10,92750";"20221220" "10,88660";"20221221" "10,87850";"20221222" "10,89080";"20221223" "10,90390";"20221226" "10,87620";"20221227" "10,85820";"20221228" "10,84740";"20221229" "10,85010";"20221230" "10,85120";"20230102" "10,87020";"20230103" "10,87310";"20230104" "10,91580";"20230105" "10,93740";"20230106" "10,95390";"20230109" "10,97570";"20230110" "10,99770";"20230111" "11,02660";"20230112" "11,05180";"20230113" "11,06430";"20230116" "11,08970";"20230117" "11,11680";"20230118" "11,11850";"20230119" "11,11650";"20230120" "11,08720";"20230123" "11,12380";"20230124" "11,16350";"20230125" "11,15330";"20230126" "11,14780";"20230127" "11,17460";"20230130" "11,16130";"20230131" "11,14920";"20230201" "11,15220";"20230202" "11,24520";"20230203" "11,25480";"20230206" "11,25070";"20230207" "11,22540";"20230208" "11,24520";"20230209" "11,23620";"20230210" "11,20420";"20230213" "11,21070";"20230214" "11,19680";"20230215" "11,19020";"20230216" "11,17830";"20230217" "11,15870";"20230220" "11,13510";"20230222" "11,06180";"20230223" "11,05440";"20230224" "11,05870";"20230227" "11,05560";"20230228" "11,03650";"20230301" "11,02600";"20230302" "10,99380";"20230303" "11,01530";"20230306" "11,03120";"20230307" "11,02520";"20230308" "11,01600";"20230309" "10,99080";"20230310" "10,95700";"20230313" "10,86000";"20230314" "10,86490";"20230315" "10,90230";"20230316" "10,84500";"20230317" "10,91240";"20230320" "10,89090";"20230321" "10,81360";"20230322" "10,87110";"20230323" "10,85570";"20230324" "10,87400";"20230327" "10,90160";"20230328" "10,84520";"20230329" "10,80500";"20230330" "10,77130";"20230331" "10,80000";"20230403" "10,81330";"20230404" "10,86160";"20230405" "10,87760";"20230410" "10,87010";"20230411" "10,85440";"20230412" "10,85650";"20230413" "10,85810";"20230414" "10,85250";"20230417" "10,86690";"20230418" "10,87480";"20230419" "10,88820";"20230420" "10,87680";"20230421" "10,86530";"20230424" "10,84710";"20230426" "10,81950";"20230427" "10,80380";"20230428" "10,82980";"20230502" "10,80140";"20230503" "10,81690";"20230504" "10,77760";"20230505" "10,77040";"20230508" "10,78270";"20230509" "10,78640";"20230510" "10,79490";"20230511" "10,81360";"20230512" "10,79780";"20230515" "10,81930";"20230516" "10,83010";"20230517" "10,86420";"20230518" "10,85000";"20230519" "10,85680";"20230522" "10,86020";"20230523" "10,91100";"20230524" "10,90570";"20230525" "10,90340";"20230526" "10,88340";"20230529" "10,91260";"20230530" "10,92070";"20230531" "10,94810";"20230601" "10,99700";"20230602" "10,99580";"20230605" "11,00450";"20230606" "11,05760";"20230607" "11,06490";"20230609" "11,07480";"20230612" "11,07450";"20230613" "11,09390";"20230614" "11,11360";"20230615" "11,11400";"20230616" "11,13530";"20230619" "11,10650";"20230620" "11,12970";"20230621" "11,12410";"20230622" "11,09570";"20230623" "11,09840";"20230626" "11,09940";"20230627" "11,08170";"20230628" "11,07190";"20230629" "11,06180";"20230630" "11,09870";"20230703" "11,09990";"20230704" "11,10640";"20230705" "11,12630";"20230706" "11,09360";"20230707" "11,10690";"20230710" "11,05680";"20230711" "11,04440";"20230712" "11,06840";"20230713" "11,08870";"20230714" "11,09890";"20230717" "11,14210";"20230718" "11,16650";"20230719" "11,16950";"20230720" "11,19070";"20230721" "11,21360";"20230724" "11,20900";"20230725" "11,21630";"20230726" "11,23290";"20230727" "11,26000";"20230728" "11,24200";"20230731" "11,26450";"20230801" "11,25820";"20230802" "11,27490";"20230803" "11,27330";"20230804" "11,25240";"20230807" "11,22020";"20230808" "11,23410";"20230809" "11,23880";"20230810" "11,23940";"20230811" "11,21310";"20230814" "11,21590";"20230816" "11,19190";"20230817" "11,15610";"20230818" "11,14780";"20230821" "11,13450";"20230822" "11,14040";"20230823" "11,16730";"20230824" "11,19410";"20230825" "11,20440";"20230828" "11,20300";"20230829" "11,21540";"20230830" "11,22450";"20230831" "11,25880";"20230901" "11,25670";"20230904" "11,27980";"20230905" "11,28140";"20230906" "11,28030";"20230907" "11,27530";"20230908" "11,26340";"20230911" "11,25500";"20230912" "11,24470";"20230913" "11,24190";"20230914" "11,25430";"20230915" "11,27520";"20230918" "11,26480";"20230919" "11,25720";"20230920" "11,26280";"20230921" "11,24650";"20230922" "11,20240";"20230925" "11,17890";"20230926" "11,16410";"20230927" "11,14070";"20230928" "11,11470";"20230929" "11,11370";"20231002" "11,10690";"20231003" "11,07090";"20231004" "11,04990";"20231006" "11,00550";"20231009" "11,01010";"20231010" "11,04830";"20231011" "11,08300";"20231012" "11,08830";"20231013" "11,11810";"20231016" "11,11500";"20231017" "11,09060";"20231018" "11,07150";"20231019" "11,06270";"20231020" "11,03090";"20231023" "11,02580";"20231024" "11,00340";"20231025" "11,00970";"20231026" "11,01120";"20231030" "11,02470";"20231031" "11,02450";"20231102" "11,07170";"20231103" "11,16880";"20231107" "11,19700";"20231108" "11,19360";"20231109" "11,18440";"20231110" "11,17410";"20231113" "11,17780";"20231114" "11,20510";"20231115" "11,21980";"20231116" "11,25820";"20231117" "11,24830";"20231120" "11,26750";"20231121" "11,27440";"20231122" "11,27000";"20231123" "11,27320";"20231124" "11,27730";"20231127" "11,28900";"20231128" "11,28650";"20231129" "11,29460";"20231130" "11,29560";"20231204" "11,33930";"20231205" "11,36610";"20231206" "11,35310";"20231207" "11,37980";"20231211" "11,36340";"20231212" "11,36520";"20231213" "11,38250";"20231214" "11,48170";"20231219" "11,50280";"20231220" "11,50370";"20231221" "11,51860";"20231222" "11,52770";"20231226" "11,53990";"20231227" "11,54910";"20231228" "11,53250";"20231229" "11,52910";"20240102" "11,52530";"20240103" "11,51740";"20240104" "11,50180";"20240105" "11,48520";"20240108" "11,47460";"20240109" "11,47160";"20240110" "11,48720";"20240111" "11,51200";"20240112" "11,52950";"20240115" "11,54340";"20240116" "11,55830";"20240117" "11,53440";"20240118" "11,50450";"20240119" "11,49700";"20240122" "11,51630";"20240123" "11,53170";"20240124" "11,53600";"20240125" "11,53740";"20240126" "11,54060";"20240129" "11,56030";"20240130" "11,56430";"20240131" "11,58790";"20240201" "11,58630";"20240202" "11,58400";"20240205" "11,57790";"20240206" "11,58170";"20240207" "11,57710";"20240209" "11,57130";"20240212" "11,58450";"20240214" "11,59770";"20240215" "11,59370";"20240216" "11,60560";"20240219" "11,60560";"20240220" "11,61510";"20240221" "11,59650";"20240222" "11,59690";"20240223" "11,60650";"20240226" "11,56100";"20240227" "11,62130";"20240228" "11,60830";"20240229" "11,60200";"20240301" "11,60440";"20240304" "11,63680";"20240305" "11,66080";"20240306" "11,67560";"20240307" "11,68560";"20240311" "11,68550";"20240312" "11,67380";"20240313" "11,65670";"20240314" "11,66390";"20240315" "11,66670";"20240318" "11,67140";"20240319" "11,68620";"20240320" "11,69280";"20240321" "11,71390";"20240322" "11,74070";"20240325" "11,75480";"20240326" "11,75020";"20240327" "11,75050";"20240328"