CIB Nyersanyag Alapok Alapja

Eurizon Asset Management Hungary Zrt.

Befektetési alap megnevezése: CIB Nyersanyag Alapok Alapja

ISIN: HU0000704234

Devizanem: HUF

Nettó eszközérték: 3544561653.0

Árfolyam: 0,712800

Dátum: 2021.08.03.

Kategória: Árupiaci

Főldrajzi kitettség: Globális

Devizális kitettség: HUF

Egyéb kitettség: Árupiac

Befektetési politika: Az alap a bankbetétek, állampapírok, ingatlan- és részvény-befektetésektől eltérően a nyersanyagokkal teremt értéket. A nyersanyagok a hagyományos megtakarítások egyik legalapvetőbb kiegészítő elemei. A nyersanyagok hosszabb időtávra ajánlott befektetések, ugyanis az egyes nyersanyagok árfolyama rövidtávon jelentősen ingadozhat, azonban érdemes több évre is előre gondolkozni, mert hosszú távon a nyersanyagok akár a részvényeket is meghaladó mértékben jövedelmezhetnek. A minél kedvezőbb hozamalakulás érdekében az alap nem csak egy-egy nyersanyagba fektet, hanem a nyersanyagok legszélesebb körét reprezentáló nyersanyag-indexeket követ, és így megfelelően osztja meg befektetésének kockázatát a különböző nyersanyagok között. A befektetési jegyek forintért vásárolhatók meg, ám mivel az alap vagyonát nem forintban kibocsátott külföldi befektetési alapokba fekteti be, így az alap hozamát a devizaárfolyam-nyereség ill. -veszteség is befolyásolhatja. A devizaárfolyam-mozgások hatásának semlegesítésére a mindenkor aktuális piaci várakozások szerint az alapkezelőnek lehetősége van.

Alap típusa: Nyilvános nyíltvégű

Alap fajtája: Alapok alapja

Alap kibocsátásának dátuma: 2006.06.02.

Alapkezelő: Eurizon Asset Management Hungary Zrt.

Letétkezelő: CIB Bank Zrt.

Könyvvizsgáló: E&Y

Költségek: Vétel: Jutalékmentes Visszaváltás: 2500 HUF

Forgalmazási helyek: CIB Bank Zrt.

Tájékoztatók elérési helye: https://eurizon.hu/alap/cib-nyersanyag-alapok-reszalapja

DátumÁrfolyam
2021-08-030,712800
2021-08-020,718100
2021-07-300,725200
2021-07-290,733600
2021-07-280,725700
2021-07-270,730200
2021-07-260,733000
2021-07-230,723300
2021-07-220,719600
2021-07-210,717300
2021-07-200,703800
2021-07-190,696800
2021-07-160,718300
2021-07-150,717100
2021-07-140,724100
2021-07-130,722400
2021-07-120,714400
2021-07-090,717200
2021-07-080,713900
2021-07-070,701900
2021-07-060,707000
2021-07-050,719000
2021-07-020,722200
2021-07-010,714700
2021-06-300,710700
2021-06-290,702500
2021-06-280,698100
2021-06-250,699900
2021-06-240,699800
2021-06-230,696600
2021-06-220,703300
2021-06-210,704100
2021-06-180,695800
2021-06-170,686100
2021-06-160,688800
2021-06-150,693200
2021-06-140,694200
2021-06-110,687200
2021-06-100,689800
2021-06-090,688000
2021-06-080,692100
2021-06-070,684200
2021-06-040,689000
2021-06-030,676900
2021-06-020,682400
2021-06-010,677900
2021-05-310,670700
2021-05-280,670600
2021-05-270,674900
2021-05-260,665700
2021-05-250,660900
2021-05-210,658800
2021-05-200,656000
2021-05-190,663000
2021-05-180,675700
2021-05-170,685100
2021-05-140,685300
2021-05-130,684800
2021-05-120,700800
2021-05-110,701700
2021-05-100,693300
2021-05-070,703200
2021-05-060,699800
2021-05-050,701500
2021-05-040,699300
2021-05-030,686500
2021-04-300,675800
2021-04-290,682800
2021-04-280,682300
2021-04-270,684100
2021-04-260,678000
2021-04-230,675200
2021-04-220,671700
2021-04-210,666100
2021-04-200,663300
2021-04-190,667200
2021-04-160,668300
2021-04-150,665900
2021-04-140,662800
2021-04-130,651900
2021-04-120,643900
2021-04-090,646300
2021-04-080,648700
2021-04-070,648200
2021-04-060,651600
2021-04-010,663900
2021-03-310,655900
2021-03-300,651700
2021-03-290,659900
2021-03-260,660300
2021-03-250,646400
2021-03-240,660200
2021-03-230,644300
2021-03-220,661000
2021-03-190,664100
2021-03-180,647900
2021-03-170,678400
2021-03-160,677300
2021-03-120,681000
2021-03-110,681000
2021-03-100,676400
2021-03-090,671500
2021-03-080,675700
2021-03-050,679300
2021-03-040,657800
2021-03-030,643400
2021-03-020,645100
2021-03-010,639300
2021-02-260,637200
2021-02-250,643800
2021-02-240,650000
2021-02-230,642300
2021-02-220,641000
2021-02-190,626000
2021-02-180,629500
2021-02-170,632300
2021-02-160,624200
2021-02-150,619900
2021-02-120,621500
2021-02-110,609700
2021-02-100,613300
2021-02-090,616200
2021-02-080,617100
2021-02-050,608000
2021-02-040,603800
2021-02-030,599600
2021-02-020,592600
2021-02-010,589400
2021-01-290,581200
2021-01-280,583700
2021-01-270,584800
2021-01-260,583700
2021-01-250,580400
2021-01-220,573000
2021-01-210,584100
2021-01-200,585100
2021-01-190,588300
2021-01-180,591100
2021-01-150,585800
2021-01-140,592800
2021-01-130,586600
2021-01-120,591100
2021-01-110,580700
2021-01-080,580200
2021-01-070,570400
2021-01-060,565900
2021-01-050,573800
2021-01-040,558100
2020-12-300,565200
2020-12-290,561600
2020-12-280,559900
2020-12-230,562600
2020-12-220,554600
2020-12-210,560900
2020-12-180,558200
2020-12-170,554200
2020-12-160,549100
2020-12-150,547000
2020-12-140,542000
2020-12-110,543100
2020-12-100,547300
2020-12-090,542100
2020-12-080,545900
2020-12-070,545500
2020-12-040,540500
2020-12-030,541300
2020-12-020,540000
2020-12-010,541600
2020-11-300,546700
2020-11-270,554000
2020-11-260,555800
2020-11-250,555500
2020-11-240,552100
2020-11-230,540900
2020-11-200,538800
2020-11-190,540500
2020-11-180,537900
2020-11-170,538200
2020-11-160,533300
2020-11-130,526000
2020-11-120,528400
2020-11-110,533400
2020-11-100,538600
2020-11-090,524900
2020-11-060,521000
2020-11-050,526900
2020-11-040,535300
2020-11-030,527700
2020-11-020,532200
2020-10-300,523400
2020-10-290,523000
2020-10-280,525500
2020-10-270,533500
2020-10-260,530100
2020-10-220,539200
2020-10-210,536600
2020-10-200,545300
2020-10-190,541200
2020-10-160,542100
2020-10-150,546200
2020-10-140,540800
2020-10-130,528800
2020-10-120,524200
2020-10-090,530000
2020-10-080,531300
2020-10-070,529400
2020-10-060,528000
2020-10-050,524100
2020-10-020,514600
2020-10-010,524100
2020-09-300,534300
2020-09-290,531600
2020-09-280,536200
2020-09-250,529900
2020-09-240,533500
2020-09-230,527800
2020-09-220,529400
2020-09-210,530000
2020-09-180,537200
2020-09-170,536300
2020-09-160,526700
2020-09-150,515600
2020-09-140,514400
2020-09-110,513600
2020-09-100,511400
2020-09-090,519500
2020-09-080,516300
2020-09-070,526800
2020-09-040,525100
2020-09-030,528100
2020-09-020,530800
2020-09-010,529800
2020-08-310,530400
2020-08-280,533300
2020-08-270,533800
2020-08-260,533200
2020-08-250,531400
2020-08-240,525100
2020-08-190,520500
2020-08-180,523400
2020-08-170,522900
2020-08-140,513600
2020-08-130,511000
2020-08-120,513100
2020-08-110,506300
2020-08-100,514300
2020-08-070,510700
2020-08-060,516800
2020-08-050,512800
2020-08-040,509400
2020-08-030,507800
2020-07-310,499900
2020-07-300,503300
2020-07-290,510300
2020-07-280,507600
2020-07-270,510600
2020-07-240,512500
2020-07-230,511200
2020-07-220,519700
2020-07-210,521800
2020-07-200,515500
2020-07-170,519600
2020-07-160,520100
2020-07-150,521900
2020-07-140,521600
2020-07-130,519500
2020-07-100,525200
2020-07-090,521200
2020-07-080,529900
2020-07-070,522900
2020-07-060,520100
2020-07-030,516700
2020-07-020,514800
2020-07-010,518200
2020-06-300,518900
2020-06-290,514000
2020-06-260,506300
2020-06-250,511000
2020-06-240,500200
2020-06-230,509800
2020-06-220,511000
2020-06-190,506500
2020-06-180,499900
2020-06-170,496700
2020-06-160,497300
2020-06-150,498300
2020-06-120,490700
2020-06-110,485200
2020-06-100,498700
2020-06-090,501400
2020-06-080,497000
2020-06-050,500000
2020-06-040,497500
2020-06-030,494300
2020-06-020,494400
2020-05-290,493800
2020-05-280,493100
2020-05-270,491700
2020-05-260,497700
2020-05-250,497100
2020-05-220,495500
2020-05-210,495400
2020-05-200,499600
2020-05-190,494300
2020-05-180,503800
2020-05-150,491200
2020-05-140,487400
2020-05-130,477500
2020-05-120,479600
2020-05-110,482000
2020-05-080,487100
2020-05-070,481000
2020-05-060,477100
2020-05-050,486900
2020-05-040,474000
2020-04-300,476300
2020-04-290,472700
2020-04-280,465600
2020-04-270,463600
2020-04-240,477500
2020-04-230,482400
2020-04-220,477900
2020-04-210,474000
2020-04-200,490500
2020-04-170,496600
2020-04-160,492400
2020-04-150,493500
2020-04-140,502200
2020-04-090,505200
2020-04-080,508300
2020-04-070,510100
2020-04-060,513900
2020-04-030,512900
2020-04-020,495700
2020-04-010,489900
2020-03-310,494500
2020-03-300,493300
2020-03-270,494400
2020-03-260,501800
2020-03-250,503400
2020-03-240,491500
2020-03-230,490700
2020-03-200,482800
2020-03-190,492200
2020-03-180,469400
2020-03-170,475800
2020-03-160,470400
2020-03-130,493400
2020-03-120,486800
2020-03-110,497200
2020-03-100,503800
2020-03-090,490900
2020-03-060,532000
2020-03-050,550700
2020-03-040,555300
2020-03-030,559000
2020-03-020,561000
2020-02-280,555400
2020-02-270,567800
2020-02-260,579600
2020-02-250,582800
2020-02-240,598100
2020-02-210,608500
2020-02-200,612000
2020-02-190,609300
2020-02-180,603000
2020-02-170,596900
2020-02-140,597400
2020-02-130,602200
2020-02-120,599900
2020-02-110,590700
2020-02-100,587500
2020-02-070,593700
2020-02-060,592900
2020-02-050,588200
2020-02-040,579100
2020-02-030,580700
2020-01-310,590100
2020-01-300,596800
2020-01-290,601500
2020-01-280,601600
2020-01-270,598600
2020-01-240,606400
2020-01-230,613300
2020-01-220,614600
2020-01-210,622900
2020-01-200,628500
2020-01-170,624300
2020-01-160,618500
2020-01-150,619500
2020-01-140,621200
2020-01-130,623600
2020-01-100,627100
2020-01-090,623000
2020-01-080,621300
2020-01-070,626200
2020-01-060,624900
2020-01-030,625800
2020-01-020,616700
2019-12-300,623100
2019-12-230,622800
2019-12-200,621400
2019-12-190,623100
2019-12-180,619600
2019-12-170,618000
2019-12-160,613900
2019-12-130,607500
2019-12-120,608600
2019-12-110,607100
2019-12-100,612400
2019-12-090,610500
2019-12-060,607400
2019-12-050,605200
2019-12-040,605800
2019-12-030,598300
2019-12-020,603300
2019-11-290,606800
2019-11-280,621000
2019-11-270,619900
2019-11-260,623600
2019-11-250,617900
2019-11-220,614400
2019-11-210,612500
2019-11-200,607700
2019-11-190,603100
2019-11-180,609300
2019-11-150,616100
2019-11-140,612700
2019-11-130,615800
2019-11-120,613100
2019-11-110,612700
2019-11-080,614800
2019-11-070,609600
2019-11-060,607500
2019-11-050,607700
2019-11-040,602800
2019-10-310,592800
2019-10-300,598600
2019-10-290,601900
2019-10-280,602300
2019-10-250,603800
2019-10-240,600500
2019-10-220,592000
2019-10-210,590500
2019-10-180,594100
2019-10-170,599200
2019-10-160,599500
2019-10-150,598600
2019-10-140,598800
2019-10-110,603100
2019-10-100,599200
2019-10-090,598400
2019-10-080,596100
2019-10-070,596300
2019-10-040,595700
2019-10-030,593300
2019-10-020,599400
2019-10-010,604700
2019-09-300,602900
2019-09-270,611400
2019-09-260,610200
2019-09-250,607200
2019-09-240,612200
2019-09-230,619000
2019-09-200,610100
2019-09-190,609100
2019-09-180,607900
2019-09-170,613500
2019-09-160,619500
2019-09-130,595200
2019-09-120,596400
2019-09-110,600000
2019-09-100,601500
2019-09-090,599100
2019-09-060,593900
2019-09-050,591900
2019-09-040,592500
2019-09-030,587200
2019-09-020,589000
2019-08-300,586000
2019-08-290,591200
2019-08-280,588900
2019-08-270,581700
2019-08-260,578400
2019-08-230,579800
2019-08-220,581000
2019-08-210,583100
2019-08-160,574800
2019-08-150,574100
2019-08-140,572800
2019-08-130,580900
2019-08-120,571800
2019-08-090,573600
2019-08-080,569100
2019-08-070,567800
2019-08-060,574800
2019-08-050,582800
2019-08-020,590300
2019-08-010,589900
2019-07-310,601600
2019-07-300,606200
2019-07-290,602700
2019-07-260,599600
2019-07-250,597000
2019-07-240,599700
2019-07-230,599900
2019-07-220,593500
2019-07-190,594900
2019-07-180,593900
2019-07-170,599200
2019-07-160,600400
2019-07-150,605600
2019-07-120,611900
2019-07-110,609700
2019-07-100,612500
2019-07-090,601000
2019-07-080,596800
2019-07-050,594400
2019-07-040,590600
2019-07-030,591300
2019-07-020,585700
2019-07-010,592700
2019-06-280,591700
2019-06-270,598100
2019-06-260,598900
2019-06-250,596000
2019-06-240,594200
2019-06-210,595500
2019-06-200,595500
2019-06-190,588400
2019-06-180,587400
2019-06-170,580300
2019-06-140,579100
2019-06-130,577000
2019-06-120,568500
2019-06-110,574400
2019-06-070,576200
2019-06-060,574900
2019-06-050,565300
2019-06-040,578200
2019-06-030,581900
2019-05-310,586200
2019-05-300,602400
2019-05-290,610100
2019-05-280,609000
2019-05-270,603000
2019-05-240,604500
2019-05-230,600300
2019-05-220,611000
2019-05-210,620700
2019-05-200,618500
2019-05-170,613200
2019-05-160,614500
2019-05-150,613000
2019-05-140,605100
2019-05-130,598900
2019-05-100,600400
2019-05-090,602900
2019-05-080,605500
2019-05-070,604300
2019-05-060,611200
2019-05-030,610800
2019-05-020,609100
2019-04-300,614900
2019-04-290,614800
2019-04-260,615000
2019-04-250,621300
2019-04-240,617200
2019-04-230,616900
2019-04-180,612200
2019-04-170,606100
2019-04-160,609700
2019-04-150,612700
2019-04-120,617400
2019-04-110,615400
2019-04-100,619300
2019-04-090,612600
2019-04-080,616900
2019-04-050,613500
2019-04-040,610700
2019-04-030,609400
2019-04-020,615000
2019-04-010,609800
2019-03-290,605700
2019-03-280,602200
2019-03-270,602300
2019-03-260,597200
2019-03-250,597100
2019-03-220,594300
2019-03-210,591400
2019-03-200,594400
2019-03-190,591600
2019-03-180,591600
2019-03-140,591000
2019-03-130,594800
2019-03-120,593800
2019-03-110,591700
2019-03-080,593300
2019-03-070,588200
2019-03-060,590300
2019-03-050,592200
2019-03-040,589900
2019-03-010,587000
2019-02-280,592500
2019-02-270,593800
2019-02-260,594700
2019-02-250,593700
2019-02-220,602100
2019-02-210,600700
2019-02-200,598300
2019-02-190,599900
2019-02-180,598200
2019-02-150,599900
2019-02-140,591800
2019-02-130,585900
2019-02-120,586300
2019-02-110,582900
2019-02-080,584200
2019-02-070,583300
2019-02-060,585600
2019-02-050,581700
2019-02-040,583600
2019-02-010,582100
2019-01-310,573600
2019-01-300,580700
2019-01-290,575900
2019-01-280,573000
2019-01-250,585400
2019-01-240,582500
2019-01-230,579100
2019-01-220,579800
2019-01-210,584100
2019-01-180,584100
2019-01-170,582100
2019-01-160,584600
2019-01-150,578000
2019-01-140,570500
2019-01-110,573400
2019-01-100,576300
2019-01-090,580200
2019-01-080,568300
2019-01-070,562700
2019-01-040,560800
2019-01-030,557000
2019-01-020,549700
2018-12-280,547600
2018-12-270,553100
2018-12-210,553200
2018-12-200,555500
2018-12-190,564900
2018-12-180,564700
2018-12-170,577700
2018-12-140,586000
2018-12-130,589900
2018-12-120,585600
2018-12-110,586000
2018-12-100,580800
2018-12-070,592100
2018-12-060,588800
2018-12-050,594500
2018-12-040,589500
2018-12-030,591100
2018-11-300,579300
2018-11-290,580600
2018-11-280,583000
2018-11-270,583600
2018-11-260,581000
2018-11-230,576800
2018-11-220,593200
2018-11-210,594000
2018-11-200,586800
2018-11-190,605400
2018-11-160,610200
2018-11-150,609800
2018-11-140,611600
2018-11-130,607000
2018-11-120,620400
2018-11-090,618800
2018-11-080,620800
2018-11-070,621400
2018-11-060,627400
2018-11-050,632500
2018-10-310,644500
2018-10-300,651200
2018-10-290,653800
2018-10-260,660500
2018-10-250,654200
2018-10-240,649700
2018-10-190,665100
2018-10-180,655000
2018-10-170,660500
2018-10-160,665400
2018-10-150,667400
2018-10-120,666500
2018-10-110,665800
2018-10-100,675200
2018-10-090,686100
2018-10-080,683200
2018-10-050,683500
2018-10-040,683000
2018-10-030,682300
2018-10-020,682300
2018-10-010,674300
2018-09-280,663200
2018-09-270,652000
2018-09-260,646800
2018-09-250,649700
2018-09-240,648300
2018-09-210,637900
2018-09-200,642000
2018-09-190,640900
2018-09-180,640600
2018-09-170,637100
2018-09-140,633100
2018-09-130,644700
2018-09-120,651200
2018-09-110,645400
2018-09-100,642700
2018-09-070,636500
2018-09-060,640700
2018-09-050,649200
2018-09-040,650600
2018-09-030,650000
2018-08-310,646600
2018-08-300,645200
2018-08-290,644200
2018-08-280,634800
2018-08-270,641600
2018-08-240,642900
2018-08-230,638700
2018-08-220,636800
2018-08-210,632100
2018-08-170,637500
2018-08-160,636500
2018-08-150,634300
2018-08-140,643900
2018-08-130,644500
2018-08-100,641700
2018-08-090,630700
2018-08-080,631800
2018-08-070,638400
2018-08-060,637000
2018-08-030,637200
2018-08-020,633600
2018-08-010,627100
2018-07-310,633500
2018-07-300,640400
2018-07-270,641900
2018-07-260,641300
2018-07-250,645500
2018-07-240,640700
2018-07-230,635300
2018-07-200,636800
2018-07-190,633200
2018-07-180,631300
2018-07-170,619200
2018-07-160,619400
2018-07-130,640200
2018-07-120,637900
2018-07-110,631800
2018-07-100,653400
2018-07-090,647600
2018-07-060,650100
2018-07-050,648600
2018-07-040,651500
2018-07-030,653600
2018-07-020,659100
2018-06-290,669000
2018-06-280,666200
2018-06-270,661100
2018-06-260,652400
2018-06-250,645600
2018-06-220,651600
2018-06-210,650800
2018-06-200,647700
2018-06-190,650700
2018-06-180,652100
2018-06-150,648500
2018-06-140,647400
2018-06-130,656400
2018-06-120,653900
2018-06-110,653200
2018-06-080,652800
2018-06-070,645500
2018-06-060,650400
2018-06-050,649900
2018-06-040,649500
2018-06-010,659100
2018-05-310,659500
2018-05-300,667800
2018-05-290,664700
2018-05-280,661500
2018-05-250,660300
2018-05-240,667400
2018-05-230,671700
2018-05-220,660200
2018-05-180,656400
2018-05-170,654000
2018-05-160,653800
2018-05-150,646200
2018-05-140,638300
2018-05-110,636200
2018-05-100,641700
2018-05-090,640200
2018-05-080,632800
2018-05-070,628200
2018-05-040,627600
2018-05-030,621800
2018-05-020,617200
2018-04-270,612700
2018-04-260,609900
2018-04-250,605000
2018-04-240,603500
2018-04-230,602700
2018-04-200,597800
2018-04-190,596000
2018-04-180,598500
2018-04-170,588000
2018-04-160,587900
2018-04-130,592300
2018-04-120,591900
2018-04-110,593200
2018-04-100,591200
2018-04-090,584500
2018-04-060,579700
2018-04-050,581700
2018-04-040,579500
2018-04-030,580900
2018-03-290,586200
2018-03-280,578700
2018-03-270,579200
2018-03-260,583100
2018-03-230,586500
2018-03-220,578700
2018-03-210,585000
2018-03-200,573300
2018-03-190,570700
2018-03-140,570200
2018-03-130,571600
2018-03-120,573800
2018-03-090,575200
2018-03-080,566800
2018-03-070,570100
2018-03-060,581000
2018-03-050,579600
2018-03-020,578600
2018-03-010,582900
2018-02-280,581300
2018-02-270,581900
2018-02-260,585800
2018-02-230,584600
2018-02-220,580500
2018-02-210,573400
2018-02-200,573200
2018-02-190,567900
2018-02-160,562800
2018-02-150,564000
2018-02-140,569800
2018-02-130,562700
2018-02-120,564000
2018-02-090,561500
2018-02-080,569000
2018-02-070,567400
2018-02-060,572200
2018-02-050,572700
2018-02-020,575700
2018-02-010,587000
2018-01-310,582700
2018-01-300,583400
2018-01-290,585500
2018-01-260,586200
2018-01-250,582600
2018-01-240,589400
2018-01-230,589600
2018-01-220,584800
2018-01-190,581600
2018-01-180,584100
2018-01-170,584100
2018-01-160,583900
2018-01-150,585300
2018-01-120,590300
2018-01-110,595400
2018-01-100,597000
2018-01-090,594700
2018-01-080,588100
2018-01-050,584900
2018-01-040,587500
2018-01-030,589700
2018-01-020,585100
2017-12-290,587700
2017-12-280,589100
2017-12-270,589500
2017-12-220,583700
2017-12-210,581700
2017-12-200,583700
2017-12-190,582100
2017-12-180,580500
2017-12-150,578200
2017-12-140,577500
2017-12-130,579100
2017-12-120,579800
2017-12-110,584300
2017-12-080,586000
2017-12-070,580500
2017-12-060,577300
2017-12-050,583900
2017-12-040,583200
2017-12-010,588500
2017-11-300,585300
2017-11-290,583900
2017-11-280,586500
2017-11-270,586200
2017-11-240,592200
2017-11-230,593700
2017-11-220,597900
2017-11-210,594900
2017-11-200,587800
2017-11-170,591800
2017-11-160,584000
2017-11-150,582700
2017-11-140,589000
2017-11-130,601200
2017-11-100,602300
2017-11-090,606400
2017-11-080,605000
2017-11-070,606000
2017-11-060,607400
2017-11-030,595000
2017-11-020,591300
2017-10-310,589900
2017-10-300,585700
2017-10-270,586700
2017-10-260,574300
2017-10-250,573400
2017-10-240,569700
2017-10-200,562100
2017-10-190,560100
2017-10-180,564400
2017-10-170,563000
2017-10-160,563200
2017-10-130,560500
2017-10-120,555800
2017-10-110,559600
2017-10-100,562500
2017-10-090,560500
2017-10-060,561000
2017-10-050,564900
2017-10-040,559900
2017-10-030,561000
2017-10-020,559100
2017-09-290,561200
2017-09-280,565200
2017-09-270,568200
2017-09-260,565100
2017-09-250,564500
2017-09-220,551900
2017-09-210,553900
2017-09-200,549000
2017-09-190,547100
2017-09-180,550300
2017-09-150,550700
2017-09-140,548200
2017-09-130,543800
2017-09-120,541100
2017-09-110,536800
2017-09-080,533600
2017-09-070,543100
2017-09-060,544300
2017-09-050,541900
2017-09-040,539200
2017-09-010,539000
2017-08-310,539700
2017-08-300,524500
2017-08-290,522000
2017-08-280,526100
2017-08-250,531200
2017-08-240,530400
2017-08-230,531500
2017-08-220,529000
2017-08-210,528500
2017-08-180,534600
2017-08-170,527100
2017-08-160,526500
2017-08-150,527100
2017-08-140,526900
2017-08-110,536000
2017-08-100,534800
2017-08-090,540700
2017-08-080,534100
2017-08-070,534100
2017-08-040,529500
2017-08-030,529500
2017-08-020,532200
2017-08-010,532000
2017-07-310,543000
2017-07-280,542300
2017-07-270,538700
2017-07-260,540700
2017-07-250,534700
2017-07-240,529100
2017-07-210,528800
2017-07-200,542000
2017-07-190,542500
2017-07-180,538600
2017-07-170,538900
2017-07-140,543100
2017-07-130,539600
2017-07-120,537400
2017-07-110,542600
2017-07-100,537600
2017-07-070,535500
2017-07-060,544500
2017-07-050,543100
2017-07-040,550700
2017-07-030,550600
2017-06-300,545300
2017-06-290,536700
2017-06-280,537400
2017-06-270,537400
2017-06-260,535100
2017-06-230,534100
2017-06-220,532200
2017-06-210,532900
2017-06-200,535400
2017-06-190,537400
2017-06-160,542300
2017-06-150,538600
2017-06-140,535600
2017-06-130,544700
2017-06-120,543300
2017-06-090,549800
2017-06-080,544900
2017-06-070,544700
2017-06-060,550700
2017-06-020,553200
2017-06-010,554200
2017-05-310,559800
2017-05-300,567400
2017-05-290,568900
2017-05-260,566300
2017-05-250,562900
2017-05-240,577700
2017-05-230,576100
2017-05-220,580700
2017-05-190,579300
2017-05-180,572400
2017-05-170,575300
2017-05-160,571700
2017-05-150,577400
2017-05-120,579500
2017-05-110,578900
2017-05-100,578100
2017-05-090,570200
2017-05-080,570700
2017-05-050,572400
2017-05-040,567900
2017-05-030,580400
2017-05-020,582000
2017-04-280,587000
2017-04-270,589500
2017-04-260,590500
2017-04-250,593500
2017-04-240,592800
2017-04-210,605100
2017-04-200,607000
2017-04-190,611700
2017-04-180,625200
2017-04-130,629800
2017-04-120,627800
2017-04-110,629400
2017-04-100,626800
2017-04-070,620400
2017-04-060,617700
2017-04-050,613900
2017-04-040,612600
2017-04-030,606600
2017-03-310,607300
2017-03-300,606200
2017-03-290,600700
2017-03-280,591400
2017-03-270,589500
2017-03-240,592200
2017-03-230,591600
2017-03-220,591400
2017-03-210,591000
2017-03-200,595900
2017-03-170,596000
2017-03-160,598300
2017-03-140,601600
2017-03-130,602600
2017-03-100,605200
2017-03-090,610400
2017-03-080,614100
2017-03-070,625300
2017-03-060,625800
2017-03-030,631300
2017-03-020,625300
2017-03-010,632400
2017-02-280,628000
2017-02-270,626900
2017-02-240,628800
2017-02-230,630900
2017-02-220,630100
2017-02-210,631600
2017-02-200,629300
2017-02-170,627600
2017-02-160,629300
2017-02-150,637300
2017-02-140,633600
2017-02-130,631600
2017-02-100,638300
2017-02-090,629900
2017-02-080,631600
2017-02-070,629700
2017-02-060,626700
2017-02-030,630400
2017-02-020,626200
2017-02-010,631100
2017-01-310,630300
2017-01-300,628900
2017-01-270,632700
2017-01-260,634200
2017-01-250,629900
2017-01-240,633400
2017-01-230,631900
2017-01-200,633900
2017-01-190,626700
2017-01-180,625600
2017-01-170,631800
2017-01-160,636200
2017-01-130,633300
2017-01-120,635300
2017-01-110,636000
2017-01-100,625400
2017-01-090,630300
2017-01-060,634400
2017-01-050,643200
2017-01-040,644100
2017-01-030,642700
2017-01-020,645700
2016-12-300,643100
2016-12-290,645600
2016-12-280,646500
2016-12-270,645000
2016-12-230,639100
2016-12-220,637800
2016-12-210,641800
2016-12-200,647500
2016-12-190,642800
2016-12-160,645400
2016-12-150,643000
2016-12-140,638600
2016-12-130,644000
2016-12-120,643400
2016-12-090,637800
2016-12-080,624500
2016-12-070,626100
2016-12-060,630600
2016-12-050,639300
2016-12-020,637600
2016-12-010,633200
2016-11-300,618800
2016-11-290,604900
2016-11-280,611400
2016-11-250,611300
2016-11-240,618200
2016-11-230,613300
2016-11-220,607700
2016-11-210,610800
2016-11-180,599900
2016-11-170,589200
2016-11-160,590100
2016-11-150,590800
2016-11-140,581200
2016-11-110,576300
2016-11-100,580600
2016-11-090,575600
2016-11-080,574200
2016-11-070,574200
2016-11-040,571700
2016-11-030,577600
2016-11-020,580600
2016-10-280,601800
2016-10-270,605600
2016-10-260,600800
2016-10-250,604200
2016-10-240,606300
2016-10-210,606100
2016-10-200,597700
2016-10-190,600400
2016-10-180,596700
2016-10-170,596500
2016-10-140,592800
2016-10-130,595200
2016-10-120,588600
2016-10-110,586300
2016-10-100,586100
2016-10-070,583100
2016-10-060,583100
2016-10-050,582600
2016-10-040,584700
2016-10-030,583800
2016-09-300,583100
2016-09-290,578400
2016-09-280,574900
2016-09-270,560700
2016-09-260,566200
2016-09-230,563100
2016-09-220,569800
2016-09-210,573200
2016-09-200,565400
2016-09-190,562800
2016-09-160,562900
2016-09-150,564300
2016-09-140,561500
2016-09-130,565200
2016-09-120,572100
2016-09-090,567600
2016-09-080,575700
2016-09-070,569600
2016-09-060,569600
2016-09-050,564900
2016-09-020,566200
2016-09-010,562500
2016-08-310,568200
2016-08-300,574600
2016-08-290,578900
2016-08-260,576900
2016-08-250,579000
2016-08-240,576600
2016-08-230,582400
2016-08-220,581000
2016-08-190,586100
2016-08-180,587100
2016-08-170,584200
2016-08-160,580900
2016-08-150,580600
2016-08-120,574200
2016-08-110,571100
2016-08-100,563700
2016-08-090,571900
2016-08-080,574500
2016-08-050,569300
2016-08-040,567900
2016-08-030,563000
2016-08-020,556000
2016-08-010,559000
2016-07-290,571100
2016-07-280,567400
2016-07-270,574700
2016-07-260,578300
2016-07-250,581200
2016-07-220,586000
2016-07-210,589600
2016-07-200,593300
2016-07-190,594500
2016-07-180,599100
2016-07-150,596600
2016-07-140,598100
2016-07-130,598300
2016-07-120,601500
2016-07-110,597000
2016-07-080,599100
2016-07-070,596600
2016-07-060,612600
2016-07-050,607200
2016-07-040,622900
2016-07-010,622600
2016-06-300,614100
2016-06-290,621300
2016-06-280,614400
2016-06-270,605800
2016-06-240,603600
2016-06-230,599000
2016-06-220,598500
2016-06-210,596400
2016-06-200,597800
2016-06-170,600700
2016-06-160,589300
2016-06-150,597900
2016-06-140,600200
2016-06-130,598800
2016-06-100,597000
2016-06-090,600700
2016-06-080,599500
2016-06-070,591800
2016-06-060,588200
2016-06-030,593200
2016-06-020,588600
2016-06-010,590500
2016-05-310,587100
2016-05-300,589800
2016-05-270,587700
2016-05-260,585700
2016-05-250,588200
2016-05-240,584300
2016-05-230,582200
2016-05-200,585000
2016-05-190,582700
2016-05-180,581500
2016-05-170,581700
2016-05-130,572200
2016-05-120,570500
2016-05-110,570200
2016-05-100,560200
2016-05-090,547100
2016-05-060,553600
2016-05-050,549500
2016-05-040,551800
2016-05-030,545200
2016-05-020,557300
2016-04-290,568900
2016-04-280,564200
2016-04-270,564800
2016-04-260,561900
2016-04-250,554600
2016-04-220,554000
2016-04-210,554100
2016-04-200,553300
2016-04-190,546900
2016-04-180,538400
2016-04-150,540000
2016-04-140,541600
2016-04-130,542000
2016-04-120,537400
2016-04-110,529500
2016-04-080,527100
2016-04-070,515000
2016-04-060,519300
2016-04-050,513700
2016-04-040,514900
2016-04-010,521500
2016-03-310,532000
2016-03-300,533100
2016-03-290,541400
2016-03-240,542300
2016-03-230,542500
2016-03-220,549100
2016-03-210,542200
2016-03-180,541900
2016-03-170,541400
2016-03-160,545400
2016-03-110,543500
2016-03-100,547300
2016-03-090,548200
2016-03-080,539800
2016-03-070,545600
2016-03-040,538600
2016-03-030,532600
2016-03-020,531100
2016-03-010,527800
2016-02-290,527600
2016-02-260,517800
2016-02-250,518300
2016-02-240,520000
2016-02-230,509300
2016-02-220,513200
2016-02-190,508400
2016-02-180,510400
2016-02-170,513700
2016-02-160,502800
2016-02-150,504700
2016-02-120,502100
2016-02-110,497900
2016-02-100,494400
2016-02-090,497100
2016-02-080,506800
2016-02-050,508000
2016-02-040,512400
2016-02-030,525500
2016-02-020,514700
2016-02-010,524400
2016-01-290,533100
2016-01-280,530400
2016-01-270,527500
2016-01-260,521800
2016-01-250,513600
2016-01-220,523100
2016-01-210,510500
2016-01-200,504100
2016-01-190,509300
2016-01-180,512400
2016-01-150,511500
2016-01-140,522700
2016-01-130,524300
2016-01-120,528900
2016-01-110,528000
2016-01-080,540200
2016-01-070,543900
2016-01-060,550200
2016-01-050,557900
2016-01-040,555600
2015-12-300,552200
2015-12-290,556400
2015-12-280,549400
2015-12-230,557800
2015-12-220,548200
2015-12-210,553700
2015-12-180,559200
2015-12-170,555800
2015-12-160,557900
2015-12-150,558600
2015-12-140,560900
2015-12-110,567700
2015-12-100,570400
2015-12-090,570000
2015-12-080,571100
2015-12-070,573700
2015-12-040,586000
2015-12-030,597400
2015-12-020,592100
2015-12-010,601100
2015-11-300,597500
2015-11-270,601500
2015-11-260,609100
2015-11-250,608400
2015-11-240,606800
2015-11-230,597400
2015-11-200,590000
2015-11-190,591200
2015-11-180,592500
2015-11-170,593000
2015-11-160,596900
2015-11-130,594300
2015-11-120,600500
2015-11-110,605200
2015-11-100,613000
2015-11-090,615500
2015-11-060,614200
2015-11-050,617500
2015-11-040,620300
2015-11-030,624600
2015-11-020,610800
2015-10-300,610700
2015-10-290,609900
2015-10-280,610600
2015-10-270,601800
2015-10-260,603200
2015-10-220,596100
2015-10-210,592200
2015-10-200,595700
2015-10-190,591700
2015-10-160,600700
2015-10-150,598500
2015-10-140,603600
2015-10-130,603200
2015-10-120,606200
2015-10-090,617400
2015-10-080,619400
2015-10-070,617000
2015-10-060,621600
2015-10-050,607300
2015-10-020,607500
2015-10-010,603700
2015-09-300,604800
2015-09-290,603800
2015-09-280,603600
2015-09-250,611500
2015-09-240,603900
2015-09-230,600200
2015-09-220,600700
2015-09-210,599100
2015-09-180,585900
2015-09-170,603200
2015-09-160,609300
2015-09-150,600800
2015-09-140,598700
2015-09-110,611000
2015-09-100,615000
2015-09-090,608300
2015-09-080,617900
2015-09-070,614500
2015-09-040,614400
2015-09-030,617600
2015-09-020,612700
2015-09-010,608100
2015-08-310,630000
2015-08-280,613700
2015-08-270,598600
2015-08-260,573600
2015-08-250,569400
2015-08-240,574200
2015-08-190,605300
2015-08-180,610200
2015-08-170,614300
2015-08-140,614000
2015-08-130,620300
2015-08-120,624500
2015-08-110,629700
2015-08-100,638800
2015-08-070,628600
2015-08-060,632400
2015-08-050,633500
2015-08-040,627500
2015-08-030,623100
2015-07-310,636800
2015-07-300,641700
2015-07-290,640900
2015-07-280,639200
2015-07-270,637200
2015-07-240,651700
2015-07-230,651300
2015-07-220,658300
2015-07-210,672900
2015-07-200,671400
2015-07-170,676800
2015-07-160,679200
2015-07-150,679100
2015-07-140,687200
2015-07-130,683800
2015-07-100,685400
2015-07-090,695500
2015-07-080,690500
2015-07-070,693900
2015-07-060,691200
2015-07-030,707100
2015-07-020,708500
2015-07-010,706200
2015-06-300,714700
2015-06-290,701100
2015-06-260,697600
2015-06-250,695200
2015-06-240,689900
2015-06-230,690400
2015-06-220,683600
2015-06-190,685500
2015-06-180,683400
2015-06-170,692600
2015-06-160,693200
2015-06-150,692300
2015-06-120,696700
2015-06-110,699400
2015-06-100,702500
2015-06-090,700700
2015-06-080,702300
2015-06-050,690400
2015-06-040,687800
2015-06-030,701900
2015-06-020,712900
2015-06-010,711300
2015-05-290,708700
2015-05-280,701700
2015-05-270,699800
2015-05-260,708100
2015-05-220,702000
2015-05-210,708200
2015-05-200,704600
2015-05-190,699000
2015-05-180,701800
2015-05-150,705900
2015-05-140,706800
2015-05-130,708000
2015-05-120,708800
2015-05-110,702000
2015-05-080,698700
2015-05-070,695600
2015-05-060,708300
2015-05-050,709400
2015-05-040,705900
2015-04-300,701800
2015-04-290,705100
2015-04-280,706500
2015-04-270,711600
2015-04-240,705600
2015-04-230,716600
2015-04-220,702800
2015-04-210,701800
2015-04-200,708000
2015-04-170,709700
2015-04-160,718700
2015-04-150,706200
2015-04-140,696400
2015-04-130,694500
2015-04-100,695900
2015-04-090,681200
2015-04-080,674600
2015-04-070,690900
2015-04-020,680200
2015-04-010,688800
2015-03-310,679800
2015-03-300,680000
2015-03-270,680900
2015-03-260,679900
2015-03-250,675500
2015-03-240,681400
2015-03-230,696500
2015-03-200,696400
2015-03-190,685000
2015-03-180,703300
2015-03-170,686600
2015-03-160,696700
2015-03-130,694300
2015-03-120,703200
2015-03-110,710600
2015-03-100,700400
2015-03-090,698500
2015-03-060,695000
2015-03-050,700900
2015-03-040,701600
2015-03-030,698900
2015-03-020,691000
2015-02-270,698100
2015-02-260,684300
2015-02-250,693700
2015-02-240,688900
2015-02-230,687500
2015-02-200,689600
2015-02-190,690000
2015-02-180,696300
2015-02-170,704000
2015-02-160,701800
2015-02-130,698900
2015-02-120,700200
2015-02-110,694200
2015-02-100,702500
2015-02-090,702200
2015-02-060,689400
2015-02-050,694100
2015-02-040,684600
2015-02-030,705900
2015-02-020,691000
2015-01-300,683900
2015-01-290,671100
2015-01-280,670600
2015-01-270,682900
2015-01-260,681300
2015-01-230,683300
2015-01-220,675000
2015-01-210,679600
2015-01-200,680100
2015-01-190,688300
2015-01-160,693800
2015-01-150,679600
2015-01-140,682100
2015-01-130,668400
2015-01-120,671700
2015-01-090,684200
2015-01-080,687200
2015-01-070,685100
2015-01-060,684600
2015-01-050,688100
2014-12-300,698200
2014-12-290,698400
2014-12-230,713300
2014-12-220,706600
2014-12-190,719000
2014-12-180,709000
2014-12-170,710200
2014-12-160,707400
2014-12-150,711500
2014-12-120,721600
2014-12-110,726900
2014-12-100,732400
2014-12-090,742800
2014-12-080,737900
2014-12-050,749600
2014-12-040,751800
2014-12-030,754000
2014-12-020,758600
2014-12-010,772600
2014-11-280,759500
2014-11-270,790600
2014-11-260,790600
2014-11-250,792400
2014-11-240,795600
2014-11-210,801400
2014-11-200,794100
2014-11-190,789500
2014-11-180,792100
2014-11-170,795800
2014-11-140,798700
2014-11-130,790700
2014-11-120,803500
2014-11-110,805700
2014-11-100,802700
2014-11-070,809500
2014-11-060,805900
2014-11-050,805500
2014-11-040,804500
2014-11-030,814000
2014-10-310,820100
2014-10-300,821600
2014-10-290,827700
2014-10-280,819900
2014-10-270,814500
2014-10-220,813100
2014-10-210,821300
2014-10-200,815700
2014-10-170,821700
2014-10-160,819600
2014-10-150,812800
2014-10-140,822200
2014-10-130,832400
2014-10-100,833400
2014-10-090,834900
2014-10-080,843000
2014-10-070,846000
2014-10-060,849500
2014-10-030,839300
2014-10-020,847300
2014-10-010,849600
2014-09-300,852100
2014-09-290,864900
2014-09-260,860100
2014-09-250,860800
2014-09-240,863000
2014-09-230,859100
2014-09-220,859200
2014-09-190,865200
2014-09-180,867100
2014-09-170,874200
2014-09-160,877500
2014-09-150,870400
2014-09-120,869800
2014-09-110,875700
2014-09-100,879400
2014-09-090,885100
2014-09-080,891500
2014-09-050,895300
2014-09-040,896600
2014-09-030,899600
2014-09-020,896900
2014-09-010,908300
2014-08-290,908400
2014-08-280,906400
2014-08-270,905900
2014-08-260,904600
2014-08-250,903900
2014-08-220,902600
2014-08-210,903900
2014-08-190,899600
2014-08-180,898400
2014-08-150,904700
2014-08-140,901600
2014-08-130,911400
2014-08-120,912000
2014-08-110,917200
2014-08-080,915800
2014-08-070,919800
2014-08-060,918300
2014-08-050,913000
2014-08-040,917800
2014-08-010,911700
2014-07-310,918200
2014-07-300,922200
2014-07-290,925700
2014-07-280,928200
2014-07-250,929900
2014-07-240,926800
2014-07-230,927800
2014-07-220,925400
2014-07-210,928900
2014-07-180,925000
2014-07-170,930200
2014-07-160,928300
2014-07-150,927000
2014-07-140,934600
2014-07-110,931500
2014-07-100,938900
2014-07-090,937800
2014-07-080,943500
2014-07-070,945800
2014-07-040,952500
2014-07-030,952500
2014-07-020,955000
2014-07-010,956400
2014-06-300,959200
2014-06-270,964200
2014-06-260,965600
2014-06-250,969100
2014-06-240,967700
2014-06-230,966500
2014-06-200,969500
2014-06-190,967800
2014-06-180,960000
2014-06-170,956400
2014-06-160,955600
2014-06-130,953000
2014-06-120,952800
2014-06-110,940800
2014-06-100,942600
2014-06-060,941000
2014-06-050,937800
2014-06-040,936700
2014-06-030,939600
2014-06-020,940200
2014-05-300,941300
2014-05-290,947900
2014-05-280,947500
2014-05-270,947300
2014-05-260,954400
2014-05-230,954500
2014-05-220,952400
2014-05-210,951900
2014-05-200,950300
2014-05-190,948500
2014-05-160,949200
2014-05-150,948200
2014-05-140,953300
2014-05-130,949200
2014-05-120,945300
2014-05-090,943200
2014-05-080,947400
2014-05-070,950400
2014-05-060,948100
2014-05-050,948300
2014-04-300,954700
2014-04-290,959500
2014-04-280,957000
2014-04-250,960100
2014-04-240,963800
2014-04-230,958300
2014-04-220,959100
2014-04-170,962300
2014-04-160,960000
2014-04-150,958600
2014-04-140,958300
2014-04-110,950100
2014-04-100,953900
2014-04-090,953500
2014-04-080,951300
2014-04-070,941800
2014-04-040,943700
2014-04-030,939600
2014-04-020,932700
2014-04-010,935100
2014-03-310,945600
2014-03-280,946600
2014-03-270,946300
2014-03-260,938600
2014-03-250,939200
2014-03-240,933700
2014-03-210,934100
2014-03-200,933600
2014-03-190,937500
2014-03-180,938100
2014-03-170,934000
2014-03-140,943400
2014-03-130,938900
2014-03-120,942700
2014-03-110,945500
2014-03-100,945100
2014-03-070,952100
2014-03-060,956200
2014-03-050,948300
2014-03-040,956100
2014-03-030,959700
2014-02-280,947200
2014-02-270,944400
2014-02-260,946700
2014-02-250,949000
2014-02-240,952900
2014-02-210,949400
2014-02-200,951800
2014-02-190,950100
2014-02-180,947000
2014-02-170,935100
2014-02-140,935000
2014-02-130,932500
2014-02-120,927600
2014-02-110,926000
2014-02-100,921800
2014-02-070,926200
2014-02-060,916800
2014-02-050,913500
2014-02-040,912300
2014-02-030,906400
2014-01-310,906200
2014-01-300,907300
2014-01-290,910300
2014-01-280,910600
2014-01-270,906800
2014-01-240,912300
2014-01-230,911800
2014-01-220,912500
2014-01-210,908500
2014-01-200,906400
2014-01-170,906300
2014-01-160,905300
2014-01-150,906600
2014-01-140,904100
2014-01-130,904100
2014-01-100,904600
2014-01-090,899300
2014-01-080,905900
2014-01-070,913500
2014-01-060,914200
2014-01-030,914000
2014-01-020,919200
2013-12-300,932200
2013-12-230,931000
2013-12-200,931000
2013-12-190,924500
2013-12-180,922600
2013-12-170,920800
2013-12-160,924800
2013-12-130,922100
2013-12-120,925200
2013-12-110,932900
2013-12-100,932900
2013-12-090,930200
2013-12-060,933400
2013-12-050,930300
2013-12-040,932200
2013-12-030,930600
2013-12-020,925500
2013-11-290,926300
2013-11-280,926500
2013-11-270,926400
2013-11-260,926400
2013-11-250,926800
2013-11-220,927700
2013-11-210,925300
2013-11-200,915000
2013-11-190,914300
2013-11-180,915600
2013-11-150,921100
2013-11-140,922400
2013-11-130,918900
2013-11-120,915300
2013-11-110,920700
2013-11-080,917100
2013-11-070,912500
2013-11-060,918300
2013-11-050,917600
2013-11-040,920500
2013-10-310,934100
2013-10-300,941000
2013-10-290,938500
2013-10-280,940500
2013-10-250,937300
2013-10-240,934700
2013-10-220,947500
2013-10-210,948400
2013-10-180,950300
2013-10-170,945700
2013-10-160,950500
2013-10-150,943900
2013-10-140,946700
2013-10-110,946900
2013-10-100,951600
2013-10-090,940900
2013-10-080,946900
2013-10-070,944000
2013-10-040,938100
2013-10-030,935400
2013-10-020,937600
2013-10-010,929400
2013-09-300,935000
2013-09-270,938700
2013-09-260,942900
2013-09-250,936400
2013-09-240,934900
2013-09-230,935100
2013-09-200,941300
2013-09-190,948800
2013-09-180,952700
2013-09-170,935100
2013-09-160,943500
2013-09-130,954100
2013-09-120,956700
2013-09-110,952400
2013-09-100,951100
2013-09-090,959000
2013-09-060,964400
2013-09-050,959500
2013-09-040,961400
2013-09-030,969400
2013-09-020,964700
2013-08-300,964600
2013-08-290,967200
2013-08-280,976500
2013-08-270,974900
2013-08-260,965700
2013-08-230,960500
2013-08-220,953600
2013-08-210,953200
2013-08-160,956700
2013-08-150,956400
2013-08-140,948100
2013-08-130,941000
2013-08-120,941100
2013-08-090,930700
2013-08-080,924700
2013-08-070,920300
2013-08-060,926000
2013-08-050,933000
2013-08-020,938000
2013-08-010,941300
2013-07-310,939200
2013-07-300,933000
2013-07-290,936000
2013-07-260,936200
2013-07-250,941500
2013-07-240,942600
2013-07-230,949400
2013-07-220,948100
2013-07-190,948700
2013-07-180,947900
2013-07-170,944200
2013-07-160,944800
2013-07-150,943800
2013-07-120,946000
2013-07-110,942800
2013-07-100,939000
2013-07-090,936200
2013-07-080,931000
2013-07-050,926400
2013-07-040,928200
2013-07-030,928200
2013-07-020,921100
2013-07-010,917700
2013-06-280,912200
2013-06-270,916500
2013-06-260,916700
2013-06-250,919100
2013-06-240,918200
2013-06-210,921900
2013-06-200,927100
2013-06-190,955000
2013-06-180,953500
2013-06-170,951900
2013-06-140,949800
2013-06-130,946500
2013-06-120,941000
2013-06-110,940000
2013-06-100,947400
2013-06-070,950500
2013-06-060,948600
2013-06-050,945300
2013-06-040,949600
2013-06-030,946300
2013-05-310,935700
2013-05-300,945800
2013-05-290,945800
2013-05-280,951200
2013-05-270,943400
2013-05-240,943200
2013-05-230,946500
2013-05-220,942500
2013-05-210,946300
2013-05-170,945500
2013-05-160,941200
2013-05-150,942100
2013-05-140,944000
2013-05-130,946900
2013-05-100,950500
2013-05-090,954100
2013-05-080,954800
2013-05-070,950500
2013-05-060,953500
2013-05-030,952900
2013-05-020,944000
2013-04-300,948200
2013-04-290,954500
2013-04-260,943300
2013-04-250,948100
2013-04-240,937300
2013-04-230,928100
2013-04-220,933300
2013-04-190,930600
2013-04-180,932500
2013-04-170,924400
2013-04-160,935900
2013-04-150,927400
2013-04-120,952000
2013-04-110,962400
2013-04-100,965700
2013-04-090,967700
2013-04-080,962300
2013-04-050,959900
2013-04-040,960700
2013-04-030,962400
2013-04-020,977400
2013-03-280,981700
2013-03-270,990000
2013-03-260,985300
2013-03-250,976800
2013-03-220,976200
2013-03-210,974400
2013-03-200,978200
2013-03-190,971900
2013-03-180,978700
2013-03-140,981400
2013-03-130,974800
2013-03-120,979300
2013-03-110,976900
2013-03-080,975400
2013-03-070,972900
2013-03-060,966800
2013-03-050,971600
2013-03-040,963800
2013-03-010,967000
2013-02-280,973200
2013-02-270,977500
2013-02-260,982400
2013-02-250,984400
2013-02-220,988200
2013-02-210,988100
2013-02-200,998900
2013-02-191,009500
2013-02-181,013200
2013-02-151,012900
2013-02-141,016900
2013-02-131,017800
2013-02-121,017700
2013-02-111,015800
2013-02-081,019000
2013-02-071,015200
2013-02-061,018700
2013-02-051,019900
2013-02-041,016400
2013-02-011,019100
2013-01-311,015900
2013-01-301,016800
2013-01-291,006600
2013-01-281,001200
2013-01-251,001300
2013-01-241,003300
2013-01-231,003800
2013-01-221,002700
2013-01-210,999900
2013-01-180,999600
2013-01-170,993500
2013-01-160,989900
2013-01-150,988600
2013-01-140,992600
2013-01-110,986500
2013-01-100,990200
2013-01-090,987000
2013-01-080,988300
2013-01-070,985700
2013-01-040,984000
2013-01-030,988600
2013-01-020,996000
2012-12-280,987400
2012-12-270,990000
2012-12-210,983100
2012-12-200,984600
2012-12-190,988800
2012-12-180,985400
2012-12-170,982900
2012-12-140,983300
2012-12-130,977700
2012-12-120,985700
2012-12-110,981400
2012-12-100,983000
2012-12-070,984700
2012-12-060,985500
2012-12-050,993500
2012-12-040,995800
2012-12-031,003800
2012-11-301,001200
2012-11-291,000500
2012-11-280,994500
2012-11-270,997300
2012-11-260,998500
2012-11-230,999500
2012-11-220,996200
2012-11-210,996300
2012-11-200,992300
2012-11-190,998700
2012-11-160,981300
2012-11-150,977300
2012-11-140,980800
2012-11-130,978100
2012-11-120,979600
2012-11-090,983500
2012-11-080,976200
2012-11-070,974800
2012-11-060,991900
2012-11-050,976100
2012-10-310,981800
2012-10-300,982300
2012-10-290,982300
2012-10-260,982000
2012-10-250,980200
2012-10-240,977700
2012-10-190,994600
2012-10-181,007500
2012-10-171,007800
2012-10-161,007500
2012-10-151,006800
2012-10-121,010900
2012-10-111,023600
2012-10-101,013200
2012-10-091,014600
2012-10-081,007900
2012-10-051,009900
2012-10-041,014800
2012-10-030,995400
2012-10-021,012000
2012-10-011,016700
2012-09-281,014900
2012-09-271,009500
2012-09-260,998100
2012-09-251,004400
2012-09-241,003300
2012-09-211,012300
2012-09-201,006300
2012-09-191,001100
2012-09-181,014100
2012-09-171,020300
2012-09-141,045100
2012-09-131,036200
2012-09-121,029700
2012-09-111,025300
2012-09-101,023400
2012-09-071,022300
2012-09-061,011800
2012-09-051,012100
2012-09-041,016900
2012-09-031,016900
2012-08-311,016300
2012-08-301,007100
2012-08-291,005600
2012-08-281,003100
2012-08-271,002200
2012-08-241,005900
2012-08-231,009300
2012-08-221,013900
2012-08-211,009400
2012-08-170,997600
2012-08-160,996700
2012-08-150,993000
2012-08-140,985300
2012-08-130,984400
2012-08-100,990900
2012-08-090,995000
2012-08-080,987800
2012-08-070,985000
2012-08-060,978500
2012-08-030,973900
2012-08-020,960500
2012-08-010,967600
2012-07-310,966200
2012-07-300,976600
2012-07-270,971300
2012-07-260,962200
2012-07-250,960300
2012-07-240,953700
2012-07-230,960000
2012-07-200,977200
2012-07-190,977000
2012-07-180,966600
2012-07-170,959000
2012-07-160,958300
2012-07-130,947100
2012-07-120,936200
2012-07-110,934000
2012-07-100,924300
2012-07-090,935500
2012-07-060,919900
2012-07-050,939500
2012-07-040,936600
2012-07-030,936500
2012-07-020,913500
2012-06-290,915300
2012-06-280,880600
2012-06-270,889200
2012-06-260,884600
2012-06-250,878900
2012-06-220,869800
2012-06-210,862800
2012-06-200,879600
2012-06-190,892800
2012-06-180,886200
2012-06-150,885400
2012-06-140,886800
2012-06-130,877500
2012-06-120,883400
2012-06-110,879400
2012-06-080,894000
2012-06-070,891100
2012-06-060,896100
2012-06-050,882200
2012-06-040,886100
2012-06-010,881000
2012-05-310,898200
2012-05-300,905300
2012-05-290,920500
2012-05-250,923600
2012-05-240,920800
2012-05-230,920300
2012-05-220,930200
2012-05-210,942100
2012-05-180,930200
2012-05-170,931100
2012-05-160,932900
2012-05-150,934300
2012-05-140,932600
2012-05-110,943900
2012-05-100,950100
2012-05-090,949700
2012-05-080,956200
2012-05-070,959300
2012-05-040,960800
2012-05-030,977100
2012-05-020,986500
2012-04-270,994000
2012-04-260,991100
2012-04-250,989200
2012-04-240,984000
2012-04-230,983900
2012-04-200,985100
2012-04-190,981400
2012-04-180,981000
2012-04-170,989500
2012-04-160,985300
2012-04-130,993800
2012-04-121,003100
2012-04-110,991100
2012-04-100,988700
2012-04-051,004300
2012-04-041,002100
2012-04-031,016200
2012-04-021,020100
2012-03-301,008200
2012-03-290,998300
2012-03-281,010600
2012-03-271,019000
2012-03-261,022700
2012-03-231,018300
2012-03-221,009500
2012-03-211,016400
2012-03-201,018500
2012-03-191,029500
2012-03-141,018800
2012-03-131,024900
2012-03-121,020700
2012-03-091,021500
2012-03-081,018900
2012-03-071,011300
2012-03-061,007200
2012-03-051,022500
2012-03-021,028200
2012-03-011,037300
2012-02-291,022900
2012-02-281,026300
2012-02-271,026600
2012-02-241,033500
2012-02-231,028100
2012-02-221,025400
2012-02-211,016800
2012-02-201,003100
2012-02-171,003200
2012-02-161,005600
2012-02-151,000400
2012-02-140,997200
2012-02-130,997200
2012-02-100,994800
2012-02-091,002900
2012-02-080,998000
2012-02-070,994300
2012-02-060,995200
2012-02-030,990100
2012-02-020,981600
2012-02-010,979300
2012-01-310,976300
2012-01-300,978500
2012-01-270,987400
2012-01-260,984300
2012-01-250,982800
2012-01-240,975500
2012-01-230,974300
2012-01-200,964100
2012-01-190,970000
2012-01-180,966100
2012-01-170,966700
2012-01-160,960200
2012-01-130,959700
2012-01-120,961600
2012-01-110,974000
2012-01-100,976700
2012-01-090,970100
2012-01-060,968900
2012-01-050,965800
2012-01-040,977000
2012-01-030,972500
2012-01-020,945700
2011-12-300,945500
2011-12-290,946800
2011-12-280,944400
2011-12-270,954500
2011-12-230,950200
2011-12-220,946000
2011-12-210,945200
2011-12-200,939200
2011-12-190,919900
2011-12-160,923700
2011-12-150,916200
2011-12-140,920600
2011-12-130,952000
2011-12-120,948300
2011-12-090,959300
2011-12-080,956000
2011-12-070,966900
2011-12-060,974600
2011-12-050,969600
2011-12-020,976500
2011-12-010,968600
2011-11-300,972800
2011-11-290,962300
2011-11-280,950800
2011-11-250,939500
2011-11-240,946900
2011-11-230,946800
2011-11-220,959700
2011-11-210,954000
2011-11-180,960000
2011-11-170,961400
2011-11-160,982000
2011-11-150,984500
2011-11-140,977600
2011-11-110,987200
2011-11-100,977900
2011-11-090,978700
2011-11-080,998500
2011-11-070,994000
2011-11-040,979400
2011-11-030,977200
2011-11-020,967200
2011-10-280,983500
2011-10-270,985100
2011-10-260,965000
2011-10-250,969700
2011-10-240,967000
2011-10-210,953100
2011-10-200,948400
2011-10-190,949400
2011-10-180,967400
2011-10-170,961400
2011-10-140,973800
2011-10-130,954400
2011-10-120,952500
2011-10-110,951900
2011-10-100,945600
2011-10-070,928100
2011-10-060,929200
2011-10-050,915000
2011-10-040,904700
2011-10-030,907300
2011-09-300,912000
2011-09-290,942300
2011-09-280,932200
2011-09-270,955800
2011-09-260,941100
2011-09-230,937900
2011-09-220,953000
2011-09-210,985600
2011-09-200,999000
2011-09-191,000700
2011-09-161,016200
2011-09-151,020100
2011-09-141,016200
2011-09-131,020500
2011-09-121,023500
2011-09-091,025400
2011-09-081,039700
2011-09-071,046000
2011-09-061,036700
2011-09-051,040200
2011-09-021,041300
2011-09-011,046000
2011-08-311,051800
2011-08-301,050300
2011-08-291,037500
2011-08-261,034200
2011-08-251,023700
2011-08-241,019800
2011-08-231,028700
2011-08-221,019700
2011-08-191,018400
2011-08-181,001700
2011-08-171,023800
2011-08-161,015900
2011-08-151,016200
2011-08-121,005800
2011-08-111,007100
2011-08-100,987500
2011-08-090,983900
2011-08-080,975700
2011-08-051,009000
2011-08-041,005600
2011-08-031,042400
2011-08-021,058500
2011-08-011,057900
2011-07-291,058000
2011-07-281,065300
2011-07-271,068000
2011-07-261,074600
2011-07-251,067500
2011-07-221,071400
2011-07-211,064300
2011-07-201,069400
2011-07-191,066300
2011-07-181,060400
2011-07-151,064700
2011-07-141,055200
2011-07-131,061300
2011-07-121,048800
2011-07-111,039200
2011-07-081,045200
2011-07-071,046300
2011-07-061,026800
2011-07-051,026700
2011-07-041,015700
2011-07-011,015400
2011-06-301,013900
2011-06-291,023300
2011-06-281,007000
2011-06-270,991100
2011-06-240,991500
2011-06-231,001900
2011-06-221,021200
2011-06-211,017000
2011-06-201,016100
2011-06-171,020900
2011-06-161,024900
2011-06-151,028700
2011-06-141,054300
2011-06-101,053600
2011-06-091,063300
2011-06-081,057900
2011-06-071,050000
2011-06-061,041300
2011-06-031,051900
2011-06-021,049500
2011-06-011,041300
2011-05-311,053300
2011-05-301,048700
2011-05-271,048900
2011-05-261,043600
2011-05-251,040400
2011-05-241,023500
2011-05-231,010800
2011-05-201,025500
2011-05-191,017200
2011-05-181,024400
2011-05-171,005600
2011-05-161,003200
2011-05-131,015300
2011-05-121,013100
2011-05-111,012900
2011-05-101,043400
2011-05-091,034200
2011-05-061,000500
2011-05-051,004800
2011-05-041,069500
2011-05-031,086500
2011-05-021,097100
2011-04-291,106800
2011-04-281,096500
2011-04-271,103700
2011-04-261,097900
2011-04-221,100600
2011-04-211,100300
2011-04-201,093500
2011-04-191,078600
2011-04-181,078300
2011-04-151,083800
2011-04-141,078700
2011-04-131,076100
2011-04-121,068400
2011-04-111,088300
2011-04-081,106400
2011-04-071,083700
2011-04-061,081800
2011-04-051,079200
2011-04-041,079500
2011-04-011,070700
2011-03-311,063900
2011-03-301,049700
2011-03-291,050800
2011-03-281,045500
2011-03-251,057700
2011-03-241,055400
2011-03-231,052200
2011-03-221,050300
2011-03-211,043500
2011-03-181,039000
2011-03-171,033600
2011-03-161,005100
2011-03-111,031100
2011-03-101,036300
2011-03-091,051800
2011-03-081,047800
2011-03-071,055700
2011-03-041,059900
2011-03-031,055400
2011-03-021,056900
2011-03-011,052500
2011-02-281,039100
2011-02-251,037300
2011-02-241,017500
2011-02-231,025700
2011-02-221,005600
2011-02-211,006900
2011-02-181,006700
2011-02-171,007600
2011-02-161,004800
2011-02-150,998300
2011-02-141,009600
2011-02-111,005000
2011-02-101,007900
2011-02-091,013000
2011-02-081,008500
2011-02-071,002500
2011-02-041,004800
2011-02-031,009500
2011-02-021,015800
2011-02-011,008000
2011-01-311,001400
2011-01-280,987000
2011-01-270,976300
2011-01-260,983700
2011-01-250,964400
2011-01-240,975500
2011-01-210,983000
2011-01-200,974100
2011-01-190,982600
2011-01-180,983600
2011-01-170,985300
2011-01-140,984900
2011-01-130,981200
2011-01-120,982700
2011-01-110,977400
2011-01-100,967500
2011-01-070,956600
2011-01-060,960500
2011-01-050,971300
2011-01-040,962900
2011-01-030,974900
2010-12-310,970600
2010-12-300,954600
2010-12-290,965200
2010-12-280,964400
2010-12-270,955200
2010-12-230,956300
2010-12-220,952800
2010-12-210,948500
2010-12-200,942700
2010-12-170,934600
2010-12-160,928400
2010-12-150,931100
2010-12-140,933300
2010-12-130,936800
2010-12-100,928000
2010-12-090,929300
2010-12-080,931600
2010-12-070,924500
2010-12-060,930900
2010-12-030,931600
2010-12-020,921000
2010-12-010,914200
2010-11-300,889900
2010-11-290,897800
2010-11-260,895900
2010-11-250,891600
2010-11-240,891500
2010-11-230,876100
2010-11-220,878300
2010-11-190,875400
2010-11-180,887000
2010-11-170,865100
2010-11-160,871400
2010-11-150,896200
2010-11-120,894700
2010-11-110,931100
2010-11-100,937500
2010-11-090,928200
2010-11-080,933900
2010-11-050,930600
2010-11-040,926200
2010-11-030,907300
2010-11-020,903400
2010-10-290,891400
2010-10-280,893300
2010-10-270,889100
2010-10-260,891500
2010-10-250,887200
2010-10-220,882800
2010-10-210,876200
2010-10-200,886100
2010-10-190,867200
2010-10-180,891500
2010-10-150,883100
2010-10-140,892100
2010-10-130,893100
2010-10-120,889300
2010-10-110,885500
2010-10-080,889400
2010-10-070,863100
2010-10-060,870800
2010-10-050,870900
2010-10-040,856000
2010-10-010,858600
2010-09-300,857100
2010-09-290,852700
2010-09-280,843300
2010-09-270,843200
2010-09-240,848500
2010-09-230,837600
2010-09-220,836900
2010-09-210,832900
2010-09-200,841100
2010-09-170,835000
2010-09-160,832500
2010-09-150,836400
2010-09-140,838100
2010-09-130,835900
2010-09-100,830300
2010-09-090,822700
2010-09-080,827300
2010-09-070,825200
2010-09-060,821000
2010-09-030,821000
2010-09-020,817100
2010-09-010,812100
2010-08-310,797500
2010-08-300,807400
2010-08-270,808600
2010-08-260,795800
2010-08-250,787400
2010-08-240,783500
2010-08-230,793300
2010-08-190,803200
2010-08-180,810700
2010-08-170,813500
2010-08-160,802600
2010-08-130,805000
2010-08-120,805400
2010-08-110,811300
2010-08-100,828200
2010-08-090,836000
2010-08-060,833300
2010-08-050,840100
2010-08-040,843500
2010-08-030,837000
2010-08-020,835700
2010-07-300,822000
2010-07-290,812300
2010-07-280,802100
2010-07-270,799400
2010-07-260,807300
2010-07-230,807600
2010-07-220,809900
2010-07-210,795700
2010-07-200,798000
2010-07-190,791500
2010-07-160,792300
2010-07-150,801200
2010-07-140,794700
2010-07-130,796600
2010-07-120,785600
2010-07-090,793000
2010-07-080,792000
2010-07-070,786100
2010-07-060,770600
2010-07-050,768900
2010-07-020,768600
2010-07-010,769500
2010-06-300,780400
2010-06-290,777600
2010-06-280,797700
2010-06-250,805700
2010-06-240,792100
2010-06-230,790600
2010-06-220,802500
2010-06-210,804100
2010-06-180,806800
2010-06-170,808200
2010-06-160,807800
2010-06-150,806400
2010-06-140,794500
2010-06-110,792500
2010-06-100,791600
2010-06-090,779700
2010-06-080,776200
2010-06-070,770600
2010-06-040,769700
2010-06-030,791500
2010-06-020,787700
2010-06-010,779300
2010-05-310,792600
2010-05-280,792300
2010-05-270,798700
2010-05-260,777800
2010-05-250,769800
2010-05-210,776300
2010-05-200,768400
2010-05-190,782100
2010-05-180,790200
2010-05-170,790600
2010-05-140,812800
2010-05-130,831800
2010-05-120,838000
2010-05-110,832000
2010-05-100,832500
2010-05-070,819400
2010-05-060,824800
2010-05-050,841400
2010-05-040,860500
2010-05-030,882200
2010-04-300,878000
2010-04-290,871500
2010-04-280,864900
2010-04-270,862700
2010-04-260,874900
2010-04-230,878600
2010-04-220,873200
2010-04-210,871200
2010-04-200,867300
2010-04-190,861000
2010-04-160,870800
2010-04-150,885000
2010-04-140,881800
2010-04-130,873300
2010-04-120,870500
2010-04-090,871500
2010-04-080,870300
2010-04-070,870900
2010-04-060,873700
2010-04-020,861600
2010-04-010,861600
2010-03-310,846600
2010-03-300,847100
2010-03-290,845800
2010-03-260,828600
2010-03-250,827100
2010-03-240,831300
2010-03-230,839700
2010-03-220,842900
2010-03-190,842500
2010-03-180,851500
2010-03-170,853000
2010-03-160,846400
2010-03-120,845400
2010-03-110,849900
2010-03-100,851800
2010-03-090,849500
2010-03-080,857600
2010-03-050,858500
2010-03-040,849300
2010-03-030,855800
2010-03-020,848700
2010-03-010,840500
2010-02-260,848100
2010-02-250,834300
2010-02-240,847600
2010-02-230,841100
2010-02-220,854000
2010-02-190,858400
2010-02-180,853500
2010-02-170,846100
2010-02-160,850100
2010-02-150,826900
2010-02-120,826600
2010-02-110,830900
2010-02-100,821900
2010-02-090,818800
2010-02-080,805300
2010-02-050,804500
2010-02-040,814400
2010-02-030,839900
2010-02-020,849000
2010-02-010,832800
2010-01-290,814900
2010-01-280,823300
2010-01-270,825700
2010-01-260,836600
2010-01-250,845100
2010-01-220,841200
2010-01-210,849000
2010-01-200,858800
2010-01-190,873400
2010-01-180,868600
2010-01-150,868400
2010-01-140,877200
2010-01-130,881400
2010-01-120,880600
2010-01-110,897200
2010-01-080,899600
2010-01-070,900100
2010-01-060,910000
2010-01-050,895900
2010-01-040,895300
2009-12-310,875000
2009-12-300,877300
2009-12-290,878100
2009-12-280,879700
2009-12-230,861300
2009-12-220,847300
2009-12-210,841400
2009-12-180,848700
2009-12-170,845200
2009-12-160,857400
2009-12-150,843800
2009-12-140,848400
2009-12-110,844000
2009-12-100,839800
2009-12-090,844000
2009-12-080,854000
2009-12-070,861500
2009-12-040,868200
2009-12-030,874400
2009-12-020,874900
2009-12-010,880300
2009-11-300,874700
2009-11-270,865800
2009-11-260,874500
2009-11-250,874300
2009-11-240,856100
2009-11-230,864700
2009-11-200,860800
2009-11-190,861700
2009-11-180,872700
2009-11-170,872000
2009-11-160,868400
2009-11-130,846000
2009-11-120,846500
2009-11-110,857800
2009-11-100,852500
2009-11-090,856000
2009-11-060,843700
2009-11-050,856000
2009-11-040,863200
2009-11-030,861600
2009-11-020,850600
2009-10-300,836700
2009-10-290,857000
2009-10-280,833300
2009-10-270,853200
2009-10-260,858300
2009-10-220,874900
2009-10-210,868300
2009-10-200,852400
2009-10-190,857600
2009-10-160,846500
2009-10-150,844400
2009-10-140,836700
2009-10-130,831600
2009-10-120,823600
2009-10-090,808700
2009-10-080,805500
2009-10-070,791300
2009-10-060,790200
2009-10-050,798700
2009-10-020,776100
2009-10-010,783600
2009-09-300,788000
2009-09-290,769000
2009-09-280,771200
2009-09-250,764800
2009-09-240,770100
2009-09-230,778800
2009-09-220,794600
2009-09-210,783400
2009-09-180,798300
2009-09-170,804100
2009-09-160,803700
2009-09-150,794900
2009-09-140,778900
2009-09-110,782200
2009-09-100,791200
2009-09-090,787300
2009-09-080,784400
2009-09-070,771900
2009-09-040,771000
2009-09-030,773700
2009-09-020,776700
2009-09-010,775700
2009-08-310,786500
2009-08-280,806100
2009-08-270,807600
2009-08-260,801500
2009-08-250,803200
2009-08-240,813700
2009-08-190,812000
2009-08-180,806600
2009-08-170,791800
2009-08-140,803200
2009-08-130,824200
2009-08-120,813900
2009-08-110,810000
2009-08-100,821600
2009-08-070,821400
2009-08-060,824800
2009-08-050,841700
2009-08-040,833700
2009-08-030,833800
2009-07-310,813900
2009-07-300,799800
2009-07-290,778000
2009-07-280,795500
2009-07-270,802900
2009-07-240,799900
2009-07-230,799500
2009-07-220,784900
2009-07-210,780900
2009-07-200,784000
2009-07-170,772000
2009-07-160,761500
2009-07-150,759700
2009-07-140,741300
2009-07-130,740800
2009-07-100,736800
2009-07-090,742100
2009-07-080,737300
2009-07-070,745600
2009-07-060,756300
2009-07-030,778100
2009-07-020,778800
2009-07-010,793700
2009-06-300,796300
2009-06-290,809100
2009-06-260,801700
2009-06-250,807600
2009-06-240,801300
2009-06-230,801900
2009-06-220,790000
2009-06-190,813400
2009-06-180,819300
2009-06-170,818300
2009-06-160,816000
2009-06-150,818600
2009-06-120,832200
2009-06-110,842400
2009-06-100,835200
2009-06-090,839400
2009-06-080,833600
2009-06-050,833900
2009-06-040,837000
2009-06-030,809600
2009-06-020,835000
2009-05-290,812000
2009-05-280,799000
2009-05-270,785500
2009-05-260,782400
2009-05-250,780700
2009-05-220,780100
2009-05-210,770200
2009-05-200,775700
2009-05-190,764600
2009-05-180,764800
2009-05-150,745900
2009-05-140,763800
2009-05-130,759000
2009-05-120,766700
2009-05-110,760300
2009-05-080,766200
2009-05-070,750200
2009-05-060,749000
2009-05-050,731600
2009-05-040,742200
2009-04-300,710300
2009-04-290,708300
2009-04-280,693800
2009-04-270,699000
2009-04-240,714900
2009-04-230,704500
2009-04-220,695300
2009-04-210,694200
2009-04-200,691800
2009-04-170,717000
2009-04-160,721800
2009-04-150,724700
2009-04-140,728700
2009-04-100,737800
2009-04-090,737600
2009-04-080,728900
2009-04-070,723700
2009-04-060,734100
2009-04-030,742200
2009-04-020,733100
2009-04-010,708700
2009-03-310,710100
2009-03-300,707300
2009-03-270,730300
2009-03-260,741900
2009-03-250,730700
2009-03-240,740200
2009-03-230,751200
2009-03-200,736700
2009-03-190,727900
2009-03-180,715400
2009-03-170,707000
2009-03-160,693800
2009-03-130,680200
2009-03-120,685300
2009-03-110,657400
2009-03-100,676400
2009-03-090,677800
2009-03-060,681000
2009-03-050,665800
2009-03-040,671000
2009-03-030,649200
2009-03-020,645200
2009-02-270,677400
2009-02-260,684900
2009-02-250,672300
2009-02-240,665300
2009-02-230,654400
2009-02-200,659300
2009-02-190,666200
2009-02-180,650900
2009-02-170,654700
2009-02-160,691200
2009-02-130,690900
2009-02-120,702200
2009-02-110,701000
2009-02-100,704600
2009-02-090,712400
2009-02-060,715500
2009-02-050,710900
2009-02-040,696800
2009-02-030,693200
2009-02-020,701000
2009-01-300,713200
2009-01-290,717200
2009-01-280,724900
2009-01-270,710000
2009-01-260,727300
2009-01-230,725600
2009-01-220,696500
2009-01-210,704300
2009-01-200,701400
2009-01-190,723600
2009-01-160,723200
2009-01-150,719700
2009-01-140,720400
2009-01-130,730000
2009-01-120,718400
2009-01-090,749800
2009-01-080,757400
2009-01-070,754200
2009-01-060,791700
2009-01-050,772000
2008-12-310,739200
2008-12-300,712400
2008-12-290,708600
2008-12-230,701200
2008-12-220,698600
2008-12-190,715000
2008-12-180,718900
2008-12-170,729800
2008-12-160,730000
2008-12-150,720600
2008-12-120,747500
2008-12-110,733700
2008-12-100,713800
2008-12-090,695300
2008-12-080,708500
2008-12-050,680500
2008-12-040,695300
2008-12-030,729100
2008-12-020,736800
2008-12-010,736300
2008-11-280,756600
2008-11-270,785000
2008-11-260,784600
2008-11-250,764000
2008-11-240,786600
2008-11-210,741800
2008-11-200,728800
2008-11-190,763600
2008-11-180,771600
2008-11-170,781400
2008-11-140,797400
2008-11-130,800400
2008-11-120,786200
2008-11-110,810200
2008-11-100,825100
2008-11-070,819900
2008-11-060,819400
2008-11-050,853200
2008-11-040,873900
2008-11-030,842400
2008-10-310,850700
2008-10-300,841300
2008-10-290,874800
2008-10-280,834400
2008-10-270,814600
2008-10-220,856300
2008-10-210,893400
2008-10-200,929000
2008-10-180,911600
2008-10-170,911500
2008-10-160,903500
2008-10-150,918800
2008-10-140,958900
2008-10-130,969000
2008-10-100,927500
2008-10-090,972800
2008-10-081,015100
2008-10-071,001700
2008-10-060,989800
2008-10-031,035500
2008-10-021,060400
2008-10-011,119200
2008-09-301,144400
2008-09-291,115300
2008-09-261,183000
2008-09-251,195500
2008-09-241,178900
2008-09-231,187500
2008-09-221,198400
2008-09-191,163400
2008-09-181,129400
2008-09-171,127200
2008-09-161,098700
2008-09-151,119500
2008-09-121,160000
2008-09-111,152300
2008-09-101,161400
2008-09-091,159700
2008-09-081,200300
2008-09-051,201300
2008-09-041,213400
2008-09-031,229000
2008-09-021,234900
2008-09-011,264300
2008-08-291,263600
2008-08-281,267500
2008-08-271,290000
2008-08-261,279100
2008-08-251,277600
2008-08-221,283500
2008-08-211,324500
2008-08-191,266400
2008-08-181,248500
2008-08-151,241800
2008-08-141,256400
2008-08-131,265200
2008-08-121,226100
2008-08-111,235500
2008-08-081,235900
2008-08-071,266900
2008-08-061,261000
2008-08-051,272500
2008-08-041,279200
2008-08-011,317400
2008-07-311,330300
2008-07-301,340700
2008-07-291,316600
2008-07-281,330500
2008-07-251,324000
2008-07-241,339200
2008-07-231,338200
2008-07-221,367800
2008-07-211,394600
2008-07-181,380100
2008-07-171,400000
2008-07-161,429500
2008-07-151,451400
2008-07-141,489600
2008-07-111,487100
2008-07-101,466100
2008-07-091,434700
2008-07-081,442800
2008-07-071,482600
2008-07-041,496500
2008-07-031,496200
2008-07-021,492500
2008-07-011,468800
2008-06-301,452900
2008-06-271,468700
2008-06-261,457700
2008-06-251,429900
2008-06-241,435200
2008-06-231,429900
2008-06-201,422500
2008-06-191,421800
2008-06-181,438700
2008-06-171,423100
2008-06-161,412100
2008-06-131,414100
2008-06-121,420700
2008-06-111,411900
2008-06-101,381300
2008-06-091,388400
2008-06-061,363900
2008-06-051,332400
2008-06-041,305500
2008-06-031,324800
2008-06-021,343900
2008-05-301,328300
2008-05-291,332600
2008-05-281,355300
2008-05-271,356400
2008-05-261,370000
2008-05-231,369600
2008-05-221,361000
2008-05-211,373100
2008-05-201,345400
2008-05-191,336600
2008-05-161,331300
2008-05-151,316200
2008-05-141,311300
2008-05-131,323000
2008-05-091,327400
2008-05-081,314700
2008-05-071,288600
2008-05-061,282700
2008-05-051,271700
2008-04-301,266300
2008-04-291,265000
2008-04-281,284800
2008-04-261,279900
2008-04-251,279700
2008-04-241,273100
2008-04-231,283100
2008-04-221,290600
2008-04-211,287200
2008-04-181,284700
2008-04-171,285000
2008-04-161,283600
2008-04-151,273300
2008-04-141,263200
2008-04-111,257700
2008-04-101,263200
2008-04-091,258700
2008-04-081,245700
2008-04-071,238800
2008-04-041,226900
2008-04-031,223800
2008-04-021,213300
2008-04-011,193800
2008-03-311,204100
2008-03-281,225800
2008-03-271,236600
2008-03-261,223200
2008-03-251,205300
2008-03-211,190500
2008-03-201,190500
2008-03-191,222900
2008-03-181,246400
2008-03-171,245200
2008-03-141,280500
2008-03-131,284400
2008-03-121,278300
2008-03-111,272500
2008-03-101,258600
2008-03-071,244700
2008-03-061,254800
2008-03-051,239500
2008-03-041,230700
2008-03-031,234600
2008-02-291,223900
2008-02-281,228800
2008-02-271,222100
2008-02-261,220600
2008-02-251,206600
2008-02-221,196400
2008-02-211,186800
2008-02-201,188700
2008-02-191,173000
2008-02-181,152000
2008-02-151,151500
2008-02-141,145900
2008-02-131,130400
2008-02-121,126600
2008-02-111,131300
2008-02-081,128300
2008-02-071,106300
2008-02-061,095000
2008-02-051,105300
2008-02-041,107400
2008-02-011,108300
2008-01-311,115300
2008-01-301,112300
2008-01-291,110200
2008-01-281,104000
2008-01-251,092400
2008-01-241,069000
2008-01-231,068000
2008-01-221,084100
2008-01-211,084600
2008-01-181,084200
2008-01-171,085200
2008-01-161,098200
2008-01-151,100900
2008-01-141,106100
2008-01-111,100200
2008-01-101,101600
2008-01-091,107300
2008-01-081,105400
2008-01-071,107700
2008-01-041,108300
2008-01-031,113900
2007-12-281,084600
2007-12-271,075800
2007-12-221,057600
2007-12-211,057500
2007-12-201,053200
2007-12-191,060200
2007-12-181,059000
2007-12-171,053100
2007-12-141,068800
2007-12-131,077800
2007-12-121,069500
2007-12-111,050600
2007-12-101,047900
2007-12-071,051200
2007-12-061,045400
2007-12-051,039800
2007-12-041,043100
2007-12-031,040500
2007-11-301,044300
2007-11-291,049600
2007-11-281,058600
2007-11-271,073100
2007-11-261,073700
2007-11-231,080700
2007-11-221,076100
2007-11-211,075900
2007-11-201,063300
2007-11-191,050900
2007-11-161,043000
2007-11-151,046200
2007-11-141,040200
2007-11-131,048500
2007-11-121,056900
2007-11-091,066700
2007-11-081,069700
2007-11-071,070200
2007-11-061,063900
2007-11-051,057000
2007-10-311,045400
2007-10-301,032100
2007-10-291,038200
2007-10-271,024400
2007-10-261,024400
2007-10-251,007900
2007-10-240,994000
2007-10-201,003800
2007-10-191,003800
2007-10-180,998600
2007-10-170,992500
2007-10-160,991500
2007-10-150,982300
2007-10-120,972100
2007-10-110,964200
2007-10-100,954100
2007-10-090,954100
2007-10-080,950900
2007-10-050,961600
2007-10-040,957300
2007-10-030,954100
2007-10-020,953400
2007-10-010,966700
2007-09-280,976400
2007-09-270,968600
2007-09-260,953200
2007-09-250,958000
2007-09-240,961300
2007-09-210,958800
2007-09-200,956800
2007-09-190,947200
2007-09-180,937600
2007-09-170,937800
2007-09-140,931800
2007-09-130,932100
2007-09-120,931300
2007-09-110,922600
2007-09-100,918400
2007-09-070,912000
2007-09-060,906800
2007-09-050,906200
2007-09-040,901300
2007-09-030,893800
2007-08-310,893500
2007-08-300,892800
2007-08-290,888000
2007-08-280,882500
2007-08-270,884300
2007-08-240,883300
2007-08-230,875400
2007-08-220,870900
2007-08-210,872500
2007-08-170,874600
2007-08-160,877800
2007-08-150,886500
2007-08-140,881600
2007-08-130,879200
2007-08-100,882900
2007-08-090,883400
2007-08-080,886100
2007-08-070,885300
2007-08-060,888500
2007-08-030,900600
2007-08-020,906600
2007-08-010,908700
2007-07-310,907200
2007-07-300,902900
2007-07-270,904200
2007-07-260,899100
2007-07-250,901100
2007-07-240,892600
2007-07-230,901300
2007-07-200,905000
2007-07-190,906000
2007-07-180,898200
2007-07-170,895400
2007-07-160,896900
2007-07-130,907000
2007-07-120,904700
2007-07-110,904100
2007-07-100,902200
2007-07-090,899800
2007-07-060,898500
2007-07-050,892200
2007-07-040,889700
2007-07-030,889700
2007-07-020,888800
2007-06-290,887000
2007-06-280,884100
2007-06-270,883600
2007-06-260,884800
2007-06-250,891700
2007-06-220,895400
2007-06-210,897600
2007-06-200,901000
2007-06-190,903000
2007-06-180,905300
2007-06-150,902100
2007-06-140,898800
2007-06-130,886000
2007-06-120,875900
2007-06-110,878200
2007-06-080,871000
2007-06-070,881200
2007-06-060,878700
2007-06-050,878200
2007-06-040,878900
2007-06-010,869000
2007-05-310,861800
2007-05-300,854500
2007-05-290,857500
2007-05-250,865400
2007-05-240,863100
2007-05-230,865300
2007-05-220,868500
2007-05-210,871100
2007-05-180,868200
2007-05-170,866400
2007-05-160,857300
2007-05-150,857000
2007-05-140,855600
2007-05-110,854800
2007-05-100,848100
2007-05-090,849100
2007-05-080,852400
2007-05-070,852700
2007-05-040,861000
2007-05-030,861300
2007-05-020,861500
2007-04-270,869700
2007-04-260,869400
2007-04-250,866300
2007-04-240,863800
2007-04-230,864800
2007-04-210,857700
2007-04-200,857600
2007-04-190,853300
2007-04-180,857500
2007-04-170,864900
2007-04-160,870100
2007-04-130,873000
2007-04-120,871100
2007-04-110,869700
2007-04-100,867600
2007-04-060,871900
2007-04-050,872200
2007-04-040,870000
2007-04-030,868700
2007-04-020,873800
2007-03-300,884300
2007-03-290,882100
2007-03-280,872100
2007-03-270,863200
2007-03-260,863500
2007-03-230,861100
2007-03-220,852400
2007-03-210,843400
2007-03-200,841200
2007-03-190,841400
2007-03-140,845600
2007-03-130,849600
2007-03-120,852100
2007-03-090,867100
2007-03-080,878300
2007-03-070,883000
2007-03-060,874400
2007-03-050,880400
2007-03-020,883900
2007-03-010,886800
2007-02-280,885400
2007-02-270,881300
2007-02-260,892000
2007-02-230,888800
2007-02-220,878500
2007-02-210,865200
2007-02-200,852200
2007-02-190,857700
2007-02-160,860500
2007-02-150,847400
2007-02-140,858200
2007-02-130,874100
2007-02-120,861100
2007-02-090,874100
2007-02-080,864200
2007-02-070,857800
2007-02-060,869400
2007-02-050,876400
2007-02-020,867400
2007-02-010,862500
2007-01-310,876100
2007-01-300,863900
2007-01-290,850300
2007-01-260,859100
2007-01-250,850400
2007-01-240,854000
2007-01-230,848500
2007-01-220,842100
2007-01-190,833000
2007-01-180,825000
2007-01-170,829400
2007-01-160,830900
2007-01-150,834600
2007-01-120,830900
2007-01-110,827200
2007-01-100,825300
2007-01-090,829100
2007-01-080,833800
2007-01-050,831700
2007-01-040,845300
2007-01-030,855500
2007-01-020,868500
2006-12-290,872700
2006-12-280,868700
2006-12-270,866800
2006-12-220,876200
2006-12-210,874600
2006-12-200,879800
2006-12-190,876600
2006-12-180,879800
2006-12-150,889700
2006-12-140,885700
2006-12-130,875100
2006-12-120,878800
2006-12-110,880300
2006-12-080,880600
2006-12-070,881400
2006-12-060,886400
2006-12-050,888600
2006-12-040,893800
2006-12-010,899900
2006-11-300,906200
2006-11-290,906200
2006-11-280,902200
2006-11-270,901200
2006-11-240,902800
2006-11-230,894900
2006-11-220,893800
2006-11-210,897100
2006-11-200,894100
2006-11-170,891600
2006-11-160,900300
2006-11-150,907300
2006-11-140,904800
2006-11-130,907900
2006-11-100,920300
2006-11-090,938300
2006-11-080,926500
2006-11-070,923500
2006-11-060,925300
2006-11-030,917100
2006-11-020,903200
2006-10-310,911000
2006-10-300,919600
2006-10-270,931000
2006-10-260,933300
2006-10-250,944000
2006-10-240,931500
2006-10-200,922500
2006-10-190,933300
2006-10-180,944600
2006-10-170,949500
2006-10-160,941300
2006-10-130,936100
2006-10-120,924600
2006-10-110,922500
2006-10-100,932900
2006-10-090,946800
2006-10-060,933300
2006-10-050,931600
2006-10-040,922000
2006-10-030,916900
2006-10-020,931300
2006-09-290,937100
2006-09-280,935000
2006-09-270,926600
2006-09-260,924300
2006-09-250,919000
2006-09-220,922800
2006-09-210,926200
2006-09-200,917800
2006-09-190,928500
2006-09-180,928400
2006-09-150,921900
2006-09-140,927100
2006-09-130,934800
2006-09-120,943600
2006-09-110,948600
2006-09-080,960700
2006-09-070,964300
2006-09-060,965300
2006-09-050,963600
2006-09-040,963300
2006-09-010,967900
2006-08-310,964500
2006-08-300,959800
2006-08-290,960400
2006-08-280,967900
2006-08-250,987700
2006-08-240,976700
2006-08-230,968100
2006-08-220,977000
2006-08-210,975800
2006-08-180,968400
2006-08-170,957100
2006-08-160,978200
2006-08-150,983300
2006-08-140,975600
2006-08-110,980500
2006-08-100,988300
2006-08-090,991300
2006-08-080,993200
2006-08-070,994200
2006-08-040,998000
2006-08-030,999900
2006-08-021,011900
2006-08-010,999500
2006-07-310,990300
2006-07-280,982600
2006-07-270,990500
2006-07-260,994800
2006-07-250,995900
2006-07-241,004300
2006-07-210,998200
2006-07-201,002000
2006-07-191,008200
2006-07-181,023600
2006-07-171,028800
2006-07-141,031000
2006-07-131,026400
2006-07-121,013800
2006-07-111,010700
2006-07-101,006600
2006-07-071,012700
2006-07-061,017100
2006-07-051,010200
2006-07-041,012200
2006-07-031,012400
2006-06-301,008200
2006-06-291,009400
2006-06-281,007600
2006-06-271,007100
2006-06-261,005900
2006-06-231,005900
2006-06-221,004000
2006-06-211,001700
2006-06-201,002000
2006-06-191,000900
2006-06-161,001200
2006-06-150,999900
2006-06-140,996100
2006-06-130,997900
2006-06-121,000100
ÉvekHozam
2021+26,11%
2020-9,29%
2019+13,79%
2018-6,82%
2017-8,61%
2016+16,46%
2015-20,91%
2014-25,10%
2013-5,59%
2012+4,43%
2011-2,59%
2010+10,93%
2009+18,37%
2008-31,85%
2007+24,28%
2006-12,74%
Ha többet akarsz kihozni a pénzedből

Funkció javaslat és visszajelzés
Regisztráció
Bejelentkezés
Jelszó helyreállítás
Kövesd Facebook oldalunkat!

Jogi nyilatkozat

A weboldalon található tartalmak nem minősülnek ajánlattételnek, befektetési-, jogi- vagy adótanácsadásnak. Az adatok helyességéért felelősséget nem vállalunk, az adatokat nyivánosan elérhető bamosz.hu oldalról kerültek feldolgozásra. Minden esetben tájékozódjon a bankok és alapkezelők elérhetőségein. Az oldal üzemeltetői nem kapnak semmilyen ellenszolgáltatást sem bankoktól sem alapkezelőktől, az alapok forgalmazásával nem foglalkozunk, csak információt szolgáltatunk. Célunk az objektív, eredményes, gazdaságos és hatékony pénzügyi döntések segítése.