Jetzt informieren und diesen Fonds ohne Ausgabeaufschlag kaufen:
Basisdaten
WKN: A0RMA8
ISIN: CH0045341648
Aktienfonds Small & Mid Cap, Schweiz
Aktueller Preis (13. 02. 2025)
4.300,54 CHF
0,91 CHF / 0,02%
Weitere Details, Charts und Infos zur Wertentwicklung:
Partnerbanken | Ihr Rabatt | Einmalanlage | Sparplan | VL | ||
---|---|---|---|---|---|---|
![]() | 100,00 % | Fondsdepot nicht verfügbar | VL-Depot nicht verfügbar | |||
![]() | Fondsdepot nicht verfügbar | VL-Depot nicht verfügbar | ||||
![]() | Fondsdepot nicht verfügbar | VL-Depot nicht verfügbar | ||||
![]() | Fondsdepot nicht verfügbar | VL-Depot nicht verfügbar |
Wertentwicklung in Charts und Zahlen
{"meta":{"id":"CH0045341648","name":"zCapital Swiss Small & Mid Cap Fund A","currency":"EUR"},"ts":[[20200217,3532.21],[20200218,3525.54],[20200219,3547.73],[20200220,3536.38],[20200221,3519.25],[20200224,3402.94],[20200225,3356.92],[20200226,3364.08],[20200227,3270.67],[20200228,3169.71],[20200302,3189.58],[20200303,3255.19],[20200304,3267.11],[20200305,3214.24],[20200306,3155.59],[20200309,2996.06],[20200310,2978.93],[20200311,2951.7],[20200312,2730.86],[20200313,2714.54],[20200316,2614.88],[20200317,2601.6],[20200318,2559.85],[20200319,2637.31],[20200320,2668.51],[20200323,2560.35],[20200324,2747.08],[20200325,2812.9],[20200326,2842.92],[20200327,2786.56],[20200330,2820.49],[20200331,2867.01],[20200401,2838.15],[20200402,2801.14],[20200403,2784.22],[20200406,2850.56],[20200407,2910.39],[20200408,2931.85],[20200409,2970.46],[20200414,3008.94],[20200415,2937.01],[20200416,2946.44],[20200417,3013.94],[20200420,3033.36],[20200421,2977.57],[20200422,2994.28],[20200423,3012.07],[20200424,2993.28],[20200427,3022.5],[20200428,3049.01],[20200429,3096.97],[20200430,3039.42],[20200504,2971.78],[20200505,3012.48],[20200506,3030.15],[20200507,3056.16],[20200508,3084.05],[20200511,3081.86],[20200512,3077.82],[20200513,3036.56],[20200514,2966.95],[20200515,2999.27],[20200518,3086.47],[20200519,3093.28],[20200520,3141.56],[20200522,3111.46],[20200525,3154.61],[20200526,3186.82],[20200527,3132.08],[20200528,3191.98],[20200529,3171.09],[20200602,3212.94],[20200603,3249.17],[20200604,3237.11],[20200605,3232.7],[20200608,3211.38],[20200609,3206.23],[20200610,3204.27],[20200611,3139.81],[20200612,3138.94],[20200615,3152.94],[20200616,3197.73],[20200617,3229.24],[20200618,3235.82],[20200619,3238.75],[20200622,3236.51],[20200623,3230.9],[20200624,3210.9],[20200625,3203.82],[20200626,3223.07],[20200629,3240.02],[20200630,3258.49],[20200701,3264.53],[20200702,3277.66],[20200703,3287.62],[20200706,3322.71],[20200707,3322.68],[20200708,3325.54],[20200709,3312.98],[20200710,3345.06],[20200713,3350.21],[20200714,3327.28],[20200715,3339.41],[20200716,3333.58],[20200717,3339.93],[20200720,3357.48],[20200721,3353.72],[20200722,3344.94],[20200723,3358.43],[20200724,3302.42],[20200727,3277.24],[20200728,3293.49],[20200729,3297.09],[20200730,3257.88],[20200731,3238.29],[20200803,3276.19],[20200804,3267.53],[20200805,3278.56],[20200806,3281.95],[20200807,3274.98],[20200810,3270.89],[20200811,3325.14],[20200812,3366],[20200813,3369.29],[20200814,3363.12],[20200817,3373.76],[20200818,3368.44],[20200819,3370.29],[20200820,3360.99],[20200821,3366.74],[20200824,3393.98],[20200825,3382.78],[20200826,3421],[20200827,3402.68],[20200828,3387],[20200831,3385.15],[20200901,3369.07],[20200902,3429.28],[20200903,3374.96],[20200904,3333.51],[20200907,3369.81],[20200908,3340.81],[20200909,3380.64],[20200910,3394.44],[20200911,3393.28],[20200914,3403.96],[20200915,3406.53],[20200916,3433.09],[20200917,3422.26],[20200918,3427.36],[20200921,3358.09],[20200922,3363.68],[20200923,3372.94],[20200924,3343.94],[20200925,3327.69],[20200928,3379.74],[20200929,3385.62],[20200930,3399.91],[20201001,3414.45],[20201002,3421.51],[20201005,3447.67],[20201006,3428.99],[20201007,3428.22],[20201008,3442.44],[20201009,3464.24],[20201012,3499.17],[20201013,3487.27],[20201014,3481.72],[20201015,3435.44],[20201016,3444.14],[20201019,3442.27],[20201020,3464.97],[20201021,3429.19],[20201022,3409.48],[20201023,3414.02],[20201026,3355.44],[20201027,3344.98],[20201028,3269.62],[20201029,3283.96],[20201030,3296.6],[20201102,3331.12],[20201103,3382.04],[20201104,3456.82],[20201105,3474.62],[20201106,3493.52],[20201109,3514.61],[20201110,3489.63],[20201111,3516.97],[20201112,3495.45],[20201113,3500.8],[20201116,3541.83],[20201117,3523.9],[20201118,3539.47],[20201119,3525.57],[20201120,3542.2],[20201123,3536.16],[20201124,3524.92],[20201125,3520.06],[20201126,3537.36],[20201127,3551.37],[20201130,3542.31],[20201201,3550.06],[20201202,3542.71],[20201203,3529.52],[20201204,3536.53],[20201207,3540.94],[20201208,3536.77],[20201209,3566.45],[20201210,3559.41],[20201211,3543.8],[20201214,3549.96],[20201215,3566.47],[20201216,3583.15],[20201217,3601.27],[20201218,3585.34],[20201221,3558.41],[20201222,3574.77],[20201223,3595],[20201228,3618.08],[20201229,3647.05],[20201230,3636.91],[20210104,3676.52],[20210105,3670.5],[20210106,3678],[20210107,3692.34],[20210108,3716.29],[20210111,3684.97],[20210112,3711.03],[20210113,3713.48],[20210114,3730.6],[20210115,3703.13],[20210118,3743.06],[20210119,3700.79],[20210120,3720.14],[20210121,3741.23],[20210122,3722.62],[20210125,3684.53],[20210126,3719.92],[20210127,3707.92],[20210128,3723.01],[20210129,3667.87],[20210201,3699.58],[20210202,3760.61],[20210203,3761.93],[20210204,3776.79],[20210205,3773.63],[20210208,3799.06],[20210209,3804.01],[20210210,3797.13],[20210211,3810.6],[20210212,3820.34],[20210215,3839.95],[20210216,3853.23],[20210217,3797.25],[20210218,3784.24],[20210219,3817.67],[20210222,3803.52],[20210223,3726.92],[20210224,3724.09],[20210225,3699.87],[20210226,3670.43],[20210301,3716.15],[20210302,3722.26],[20210303,3718.68],[20210304,3676.79],[20210305,3660.5],[20210308,3713.6],[20210309,3744.94],[20210310,3756.36],[20210311,3781.3],[20210312,3760.54],[20210315,3773.62],[20210316,3816.95],[20210317,3794.56],[20210318,3813.92],[20210319,3800.27],[20210322,3842.7],[20210323,3835.59],[20210324,3838.03],[20210325,3832.08],[20210326,3831.42],[20210329,3830.78],[20210330,3862.23],[20210331,3849.59],[20210401,3889.25],[20210406,3917.6],[20210407,3914.76],[20210408,3944.9],[20210409,3967.24],[20210412,3946.93],[20210413,3952.95],[20210414,3951.82],[20210415,3948.38],[20210416,3999.73],[20210419,4008.86],[20210420,3953.44],[20210421,3955.85],[20210422,3961.68],[20210423,3972.98],[20210426,3964.5],[20210427,3952.17],[20210428,3927.71],[20210429,3919.76],[20210430,3899.42],[20210503,3903.36],[20210504,3864.38],[20210505,3920.98],[20210506,3916.39],[20210507,3950.73],[20210510,3924.05],[20210511,3848.65],[20210512,3845.19],[20210514,3896.96],[20210517,3904.17],[20210518,3944.3],[20210519,3902.44],[20210520,3941.05],[20210521,3980.63],[20210525,4001.84],[20210526,4028.19],[20210527,4052.89],[20210528,4081.36],[20210531,4075.79],[20210601,4093.12],[20210602,4104.31],[20210603,4109.02],[20210604,4129.67],[20210607,4137.64],[20210608,4146.33],[20210609,4162.64],[20210610,4133.1],[20210611,4168.07],[20210614,4186.71],[20210615,4197.35],[20210616,4204.51],[20210617,4181.38],[20210618,4144.59],[20210621,4171.46],[20210622,4186.55],[20210623,4164.08],[20210624,4193.68],[20210625,4204.77],[20210628,4182.5],[20210629,4205.35],[20210630,4183.52],[20210701,4182.36],[20210702,4222.29],[20210705,4225.79],[20210706,4224.07],[20210707,4266.51],[20210708,4250.28],[20210709,4254.45],[20210712,4296.01],[20210713,4298.6],[20210714,4302.3],[20210715,4295.69],[20210716,4276.22],[20210719,4230.4],[20210720,4250.86],[20210721,4289.74],[20210722,4316.9],[20210723,4330.81],[20210726,4330.46],[20210727,4310.84],[20210728,4323.5],[20210729,4344.31],[20210730,4358.09],[20210802,4386.52],[20210803,4392.59],[20210804,4408.45],[20210805,4427.35],[20210806,4415.18],[20210809,4397.72],[20210810,4393.98],[20210811,4388.45],[20210812,4402.49],[20210813,4401.54],[20210816,4415.42],[20210817,4441.92],[20210818,4456.92],[20210819,4400.62],[20210820,4420.6],[20210823,4420.51],[20210824,4432.24],[20210825,4418.26],[20210826,4405.6],[20210827,4426.07],[20210830,4450.25],[20210831,4414.31],[20210901,4429.75],[20210902,4445.18],[20210903,4410.05],[20210906,4429.82],[20210907,4433.66],[20210908,4356.54],[20210909,4381.05],[20210910,4369.63],[20210913,4366.71],[20210914,4375.39],[20210915,4360.66],[20210916,4380.24],[20210917,4340.86],[20210920,4289.19],[20210921,4316.38],[20210922,4351.87],[20210923,4385.86],[20210924,4344.09],[20210927,4278.86],[20210928,4165.3],[20210929,4173.6],[20210930,4185.01],[20211001,4176.5],[20211004,4143.71],[20211005,4184.29],[20211006,4162.62],[20211007,4215.14],[20211008,4191],[20211011,4210.55],[20211012,4219.83],[20211013,4273.16],[20211014,4325.77],[20211015,4305.62],[20211018,4313.16],[20211019,4324.57],[20211020,4319.41],[20211021,4327.86],[20211022,4350.49],[20211025,4335.6],[20211026,4334.91],[20211027,4331.51],[20211028,4367.77],[20211029,4367.83],[20211101,4418.83],[20211102,4415.45],[20211103,4461.58],[20211104,4509.95],[20211105,4470.03],[20211108,4473.96],[20211109,4497.68],[20211110,4488.07],[20211111,4499.18],[20211112,4532.92],[20211115,4533.35],[20211116,4522.51],[20211117,4516.09],[20211118,4489.61],[20211119,4513.35],[20211122,4467.64],[20211123,4358.66],[20211124,4360.75],[20211125,4369.4],[20211126,4316.02],[20211129,4331.02],[20211130,4294.96],[20211201,4336.54],[20211202,4315.03],[20211203,4297.19],[20211206,4329.77],[20211207,4432.3],[20211208,4418.85],[20211209,4415.19],[20211210,4401.92],[20211213,4388.92],[20211214,4345.7],[20211215,4375.29],[20211216,4386.92],[20211217,4378.26],[20211220,4346.28],[20211221,4381.81],[20211222,4429.64],[20211223,4468.75],[20211227,4503.24],[20211228,4536.95],[20211229,4540.92],[20211230,4533.83],[20220103,4545.45],[20220104,4556.52],[20220105,4562.45],[20220106,4475.83],[20220107,4454.24],[20220110,4319.25],[20220111,4334.32],[20220112,4374.45],[20220113,4370.38],[20220114,4314.9],[20220117,4360.13],[20220118,4295.01],[20220119,4315.17],[20220120,4349.71],[20220121,4272.39],[20220124,4133.68],[20220125,4149.78],[20220126,4210.88],[20220127,4203.84],[20220128,4193.96],[20220131,4242.99],[20220201,4270.95],[20220202,4275.69],[20220203,4204.66],[20220204,4103.59],[20220207,4107.27],[20220208,4075.29],[20220209,4149.63],[20220210,4162.67],[20220211,4131.39],[20220214,4085.8],[20220215,4136.84],[20220216,4125.21],[20220217,4102.78],[20220218,4067.68],[20220221,4032.93],[20220222,4038.86],[20220223,4020.65],[20220225,4064.04],[20220228,4097.01],[20220301,4072.72],[20220302,4098.88],[20220303,4033.44],[20220304,3943.69],[20220307,3893.02],[20220308,3842.89],[20220309,3982.33],[20220310,3922.66],[20220311,3981.63],[20220314,3995.55],[20220315,3936.16],[20220316,4084.34],[20220317,4074.61],[20220318,4154.2],[20220321,4197.45],[20220322,4204.12],[20220323,4168.47],[20220324,4175.24],[20220325,4168.94],[20220328,4185.29],[20220329,4228.12],[20220330,4216.98],[20220331,4181.83],[20220401,4197.18],[20220404,4231.4],[20220405,4240.61],[20220406,4145.67],[20220407,4144.35],[20220408,4186.12],[20220411,4150.29],[20220412,4160.28],[20220413,4149.88],[20220414,4151.17],[20220419,4141.95],[20220420,4139.27],[20220421,4137.48],[20220422,4056.17],[20220425,4035.68],[20220426,3976.98],[20220427,3999.09],[20220428,4059.01],[20220429,4091.11],[20220502,4017.79],[20220503,4016.27],[20220504,3967.44],[20220505,3943.96],[20220506,3873.92],[20220509,3725.4],[20220510,3743.52],[20220511,3809.66],[20220512,3825.16],[20220513,3896.08],[20220516,3849.86],[20220517,3896.53],[20220518,3829.28],[20220519,3853.54],[20220520,3876.2],[20220523,3899.63],[20220524,3841.94],[20220525,3865.1],[20220527,3957.01],[20220530,3974.38],[20220531,3940.92],[20220601,3895.94],[20220602,3940.74],[20220603,3917.5],[20220607,3875.8],[20220608,3824.18],[20220609,3781.09],[20220610,3745.69],[20220613,3650.24],[20220614,3615.36],[20220615,3648.85],[20220616,3606.5],[20220617,3643.28],[20220620,3625.92],[20220621,3625.03],[20220622,3650.19],[20220623,3639.5],[20220624,3762.05],[20220627,3747.21],[20220628,3755.16],[20220629,3760.29],[20220630,3760.44],[20220701,3739.15],[20220704,3742.25],[20220705,3744.1],[20220706,3803.93],[20220707,3856.47],[20220708,3884.53],[20220711,3856.43],[20220712,3876.87],[20220713,3867.17],[20220714,3828.79],[20220715,3871],[20220718,3878.91],[20220719,3897.57],[20220720,3916.73],[20220721,3932.49],[20220722,3968.71],[20220725,3942.91],[20220726,3999.37],[20220727,3990.81],[20220728,4027.26],[20220729,4087.88],[20220802,4067.48],[20220803,4097.8],[20220804,4121.01],[20220805,4079.26],[20220808,4105.47],[20220809,4059.51],[20220810,4140.2],[20220811,4188.67],[20220812,4151.73],[20220815,4187.77],[20220816,4124.77],[20220817,4041.48],[20220818,4071.3],[20220819,4069.71],[20220822,4033.48],[20220823,3999.1],[20220824,4036.72],[20220825,4033.03],[20220826,3959.79],[20220829,3932.81],[20220830,3884.27],[20220831,3874.27],[20220901,3782.44],[20220902,3841.48],[20220905,3817.74],[20220906,3820.62],[20220907,3815.6],[20220908,3823.81],[20220909,3897.21],[20220912,3936.2],[20220913,3862.28],[20220914,3848.81],[20220915,3828.05],[20220916,3795.84],[20220919,3753.32],[20220920,3720.23],[20220921,3765.31],[20220922,3641.55],[20220923,3613.6],[20220926,3612.54],[20220927,3638.77],[20220928,3657.3],[20220929,3563.95],[20220930,3634.93],[20221003,3612.35],[20221004,3680.42],[20221005,3642.76],[20221006,3640.79],[20221007,3577.86],[20221010,3574.86],[20221011,3546.7],[20221012,3539.5],[20221013,3526.81],[20221014,3531.22],[20221017,3590.42],[20221018,3620.33],[20221019,3569],[20221020,3575.88],[20221021,3552.35],[20221024,3609.48],[20221025,3665.82],[20221026,3677.64],[20221027,3627.11],[20221028,3619.53],[20221031,3619.85],[20221101,3627.87],[20221102,3636.07],[20221103,3578.55],[20221104,3645.12],[20221107,3671.72],[20221108,3703.01],[20221109,3737.58],[20221110,3872.69],[20221111,3908.04],[20221114,3914.67],[20221115,3893.4],[20221116,3814.29],[20221117,3803.4],[20221118,3803.82],[20221121,3824.69],[20221122,3841.48],[20221123,3863.71],[20221124,3887.81],[20221125,3870.67],[20221128,3812.07],[20221129,3780.99],[20221130,3795.1],[20221201,3834.52],[20221202,3860.41],[20221205,3816.44],[20221206,3784.24],[20221207,3751.15],[20221208,3751.39],[20221209,3815.82],[20221212,3802.72],[20221213,3843.82],[20221214,3852.07],[20221215,3781.76],[20221216,3736.45],[20221219,3731.07],[20221220,3707.19],[20221221,3776.65],[20221222,3750.4],[20221223,3763.5],[20221227,3767.64],[20221228,3764.8],[20221229,3806.42],[20221230,3766.08],[20230103,3831.76],[20230104,3906.58],[20230105,3905.96],[20230106,3921.47],[20230109,3961.66],[20230110,3915.12],[20230111,3925.06],[20230112,3894.04],[20230113,3890.28],[20230116,3946.37],[20230117,3959.86],[20230118,4002.36],[20230119,3942.32],[20230120,3954.42],[20230123,3973.87],[20230124,3970.99],[20230125,3954.9],[20230126,3984.48],[20230127,3986.11],[20230130,3966.63],[20230131,3937.71],[20230201,3978.29],[20230202,4064.36],[20230203,4075.96],[20230206,4045.33],[20230207,4060.25],[20230208,4065.5],[20230209,4083.43],[20230210,4028.08],[20230213,4066.02],[20230214,4067.08],[20230215,4070.19],[20230216,4079.14],[20230217,4067.19],[20230220,4076.79],[20230221,4066.55],[20230222,4051.87],[20230223,4047.19],[20230224,4031.08],[20230227,4050.74],[20230228,4027.6],[20230301,4007.47],[20230302,4025.5],[20230303,4055.78],[20230306,4053.6],[20230307,4010.3],[20230308,4016.28],[20230309,4016.51],[20230310,3982.32],[20230313,3951.36],[20230314,3974.34],[20230315,3911.35],[20230316,3946.08],[20230317,3906.94],[20230320,3918.52],[20230321,3942.22],[20230322,3945.13],[20230323,3952.72],[20230324,3929.94],[20230327,3950.08],[20230328,3921.96],[20230329,3950.31],[20230330,3998.15],[20230331,4028.29],[20230403,4011.7],[20230404,4003.73],[20230405,3994.72],[20230406,4025.36],[20230411,4056.32],[20230412,4059.71],[20230413,4080.05],[20230414,4099.88],[20230417,4115.7],[20230418,4126.41],[20230419,4127.49],[20230420,4143.12],[20230421,4172.59],[20230424,4185.82],[20230425,4155.83],[20230426,4115.89],[20230427,4097.76],[20230428,4137.45],[20230502,4126.42],[20230503,4161.14],[20230504,4148.77],[20230505,4176.41],[20230508,4190.02],[20230509,4179.7],[20230510,4171.21],[20230511,4188.15],[20230512,4200.39],[20230515,4215.99],[20230516,4201.16],[20230517,4162.94],[20230519,4224.17],[20230522,4236.78],[20230523,4175.74],[20230524,4107.7],[20230525,4122.9],[20230526,4167.35],[20230530,4164.02],[20230531,4122.35],[20230601,4128.31],[20230602,4180.44],[20230605,4164.23],[20230606,4185.31],[20230607,4163.92],[20230608,4128.89],[20230609,4144.11],[20230612,4180.79],[20230613,4177.71],[20230614,4177.91],[20230615,4159.18],[20230616,4160.51],[20230619,4102.71],[20230620,4061.23],[20230621,4028.61],[20230622,4014.5],[20230623,4033.54],[20230626,4029.59],[20230627,4013.99],[20230628,4047.44],[20230629,4055.69],[20230630,4100.08],[20230703,4073.38],[20230704,4105.47],[20230705,4065.62],[20230706,4009.31],[20230707,4033.37],[20230710,4031.94],[20230711,4079.24],[20230712,4121.66],[20230713,4167.11],[20230714,4178.59],[20230717,4143.19],[20230718,4170.25],[20230719,4176.11],[20230720,4157.43],[20230721,4158.65],[20230724,4187.78],[20230725,4219.86],[20230726,4221.21],[20230727,4275.2],[20230728,4262.24],[20230731,4220.43],[20230802,4153.13],[20230803,4157.35],[20230804,4174.48],[20230807,4164.96],[20230808,4156.19],[20230809,4153.64],[20230810,4189.83],[20230811,4148.53],[20230814,4151.54],[20230815,4131.36],[20230816,4102.08],[20230817,4089.35],[20230818,4065.83],[20230821,4050.98],[20230822,4069.99],[20230823,4105.65],[20230824,4088.28],[20230825,4084.03],[20230828,4111.41],[20230829,4144.44],[20230830,4140.47],[20230831,4146.24],[20230901,4140.56],[20230904,4154.83],[20230905,4140.5],[20230906,4133.19],[20230907,4133.9],[20230908,4124.31],[20230911,4116.42],[20230912,4101.26],[20230913,4078.11],[20230914,4090.09],[20230915,4115.01],[20230918,4080.51],[20230919,4051.1],[20230920,4077.54],[20230921,4030.63],[20230922,3994.68],[20230925,3961.17],[20230926,3922.78],[20230927,3906.11],[20230928,3914.8],[20230929,3958.52],[20231002,3943.35],[20231003,3893.72],[20231004,3882.83],[20231005,3893.44],[20231006,3904.34],[20231009,3896.82],[20231010,3947.62],[20231011,3972.02],[20231012,3964.08],[20231013,3919.56],[20231016,3940.41],[20231017,3927.07],[20231018,3881.12],[20231019,3868.94],[20231020,3837.09],[20231023,3836.27],[20231024,3830.74],[20231025,3835.65],[20231026,3800.14],[20231027,3788.08],[20231030,3774.09],[20231031,3791.23],[20231101,3819.16],[20231102,3865.31],[20231103,3880.55],[20231106,3860.78],[20231107,3860.38],[20231108,3882.26],[20231109,3896.97],[20231110,3868],[20231113,3870.22],[20231114,3955.19],[20231115,3972],[20231116,3951.41],[20231117,3970.96],[20231120,3946.84],[20231121,3922.2],[20231122,3938.4],[20231123,3935.5],[20231124,3950.33],[20231127,3930.1],[20231128,3904.37],[20231129,3945.6],[20231130,3990.24],[20231201,3998.1],[20231204,3992.48],[20231205,4024.18],[20231206,4037.92],[20231207,4021.3],[20231208,4062.91],[20231211,4054.89],[20231212,4069.28],[20231213,4078.06],[20231214,4141.07],[20231215,4145.35],[20231218,4121.4],[20231219,4118.17],[20231220,4125.99],[20231221,4123.99],[20231222,4134.66],[20231227,4130.2],[20231228,4173.67],[20231229,4206.54],[20240103,4119.07],[20240104,4146.04],[20240105,4120.41],[20240108,4143],[20240109,4140.24],[20240110,4111.49],[20240111,4096.73],[20240112,4118.02],[20240115,4101.2],[20240116,4101.42],[20240117,4052.52],[20240118,4056.84],[20240119,4031.57],[20240122,4080.26],[20240123,4070.73],[20240124,4096.2],[20240125,4087.32],[20240126,4156.56],[20240129,4174.24],[20240130,4174.14],[20240131,4165.11],[20240201,4162.07],[20240202,4169.16],[20240205,4157.26],[20240206,4151.07],[20240207,4137.56],[20240208,4146.57],[20240209,4125.85],[20240212,4158.5],[20240213,4114.04],[20240214,4146.95],[20240215,4155.22],[20240216,4160.98],[20240219,4169.33],[20240220,4130.99],[20240221,4129.71],[20240222,4139.76],[20240223,4166.93],[20240226,4132.54],[20240227,4130.02],[20240228,4125.03],[20240229,4097.3],[20240301,4102.53],[20240304,4107.76],[20240305,4088.51],[20240306,4107.19],[20240307,4161.76],[20240308,4168.06],[20240311,4145.78],[20240312,4179.65],[20240313,4189.98],[20240314,4166.01],[20240315,4161.06],[20240318,4132.43],[20240319,4120.07],[20240320,4118.44],[20240321,4124.15],[20240322,4130.5],[20240325,4134.63],[20240326,4086.25],[20240327,4109.31],[20240328,4139.75],[20240402,4094.62],[20240403,4093.89],[20240404,4073.75],[20240405,4080.74],[20240408,4094.14],[20240409,4078.49],[20240410,4074.43],[20240411,4082.41],[20240412,4084.67],[20240415,4112.62],[20240416,4074.84],[20240417,4077.6],[20240418,4090.13],[20240419,4087.66],[20240422,4097.36],[20240423,4112.79],[20240424,4070.58],[20240425,4038.35],[20240426,4084.02],[20240429,4100.67],[20240430,4078.8],[20240502,4079.9],[20240503,4121.12],[20240506,4128.23],[20240507,4148.13],[20240508,4153.1],[20240510,4188.81],[20240513,4183.27],[20240514,4195.2],[20240515,4221.48],[20240516,4211.52],[20240517,4192.68],[20240521,4187.06],[20240522,4190.55],[20240523,4212.28],[20240524,4188.01],[20240527,4199.36],[20240528,4190.55],[20240529,4142.59],[20240530,4195.31],[20240531,4204.65],[20240603,4201.02],[20240604,4217.11],[20240605,4241.55],[20240606,4263.47],[20240607,4258.13],[20240610,4263.7],[20240611,4255.55],[20240612,4291.35],[20240613,4249.53],[20240614,4279.95],[20240617,4264.68],[20240618,4314.51],[20240619,4310.96],[20240620,4329.93],[20240621,4303.32],[20240624,4303.55],[20240625,4277.38],[20240626,4255.81],[20240627,4255.65],[20240628,4230.03],[20240701,4219.62],[20240702,4224.28],[20240703,4259.03],[20240704,4279.12],[20240705,4286.38],[20240708,4293.01],[20240709,4280.62],[20240710,4294.21],[20240711,4293.41],[20240712,4304.72],[20240715,4256.9],[20240716,4272.58],[20240717,4299.31],[20240718,4304.12],[20240719,4262.33],[20240722,4325.69],[20240723,4314.47],[20240724,4339.26],[20240725,4346.71],[20240726,4350.27],[20240729,4350.38],[20240730,4362.6],[20240731,4409.38],[20240802,4344.95],[20240805,4305.95],[20240806,4297.13],[20240807,4346.34],[20240808,4356.79],[20240809,4336.6],[20240812,4313.09],[20240813,4321.87],[20240814,4360.78],[20240815,4376.35],[20240816,4378.09],[20240819,4397.94],[20240820,4395.75],[20240821,4409.64],[20240822,4432.2],[20240823,4452],[20240826,4438.54],[20240827,4431.54],[20240828,4476.45],[20240829,4500.5],[20240830,4496.41],[20240902,4489.94],[20240903,4452.25],[20240904,4420.19],[20240905,4400.44],[20240906,4366],[20240909,4397.44],[20240910,4402.72],[20240911,4387.19],[20240912,4375.06],[20240913,4415.26],[20240916,4397.57],[20240917,4421.93],[20240918,4413.68],[20240919,4416.56],[20240920,4357.92],[20240923,4385.3],[20240924,4409.09],[20240925,4425.62],[20240926,4499.31],[20240927,4542.58],[20240930,4520.09],[20241001,4513.72],[20241002,4522.86],[20241003,4512.41],[20241004,4519.2],[20241007,4516.01],[20241008,4492.55],[20241009,4521.74],[20241010,4521.88],[20241011,4547.2],[20241014,4553.61],[20241015,4526.1],[20241016,4503.96],[20241017,4525.66],[20241018,4539.82],[20241021,4524.95],[20241022,4519.82],[20241023,4510.1],[20241024,4510.16],[20241025,4498.1],[20241028,4532.26],[20241029,4479.88],[20241030,4435.15],[20241031,4378.53],[20241101,4412.42],[20241104,4413.73],[20241105,4420.39],[20241106,4414.48],[20241107,4402.77],[20241108,4412.58],[20241111,4433.11],[20241112,4374.76],[20241113,4354.84],[20241114,4380.35],[20241115,4339.63],[20241118,4340.39],[20241119,4340.38],[20241120,4328.99],[20241121,4347.35],[20241122,4402.71],[20241125,4395.06],[20241126,4364.15],[20241127,4392.74],[20241128,4400.36],[20241129,4422.54],[20241202,4406.95],[20241203,4409.92],[20241204,4434.44],[20241205,4424.95],[20241206,4437.89],[20241209,4422.82],[20241210,4431.21],[20241211,4448.93],[20241212,4419.11],[20241213,4371.71],[20241216,4367.72],[20241217,4346.17],[20241218,4355.16],[20241219,4334.25],[20241220,4349.33],[20241223,4353.12],[20241227,4366.98],[20241230,4344.77],[20250103,4407.46],[20250106,4423.64],[20250107,4436.29],[20250108,4459.85],[20250109,4438.94],[20250110,4421.45],[20250113,4413.17],[20250114,4407.53],[20250115,4442.4],[20250116,4462.83],[20250117,4485.31],[20250120,4474.03],[20250121,4525.5],[20250122,4530.01],[20250123,4545.42],[20250124,4534.43],[20250127,4537.17],[20250128,4560.48],[20250129,4578.78],[20250130,4613.14],[20250131,4599.13],[20250203,4563.87],[20250204,4551.75],[20250205,4577.04],[20250206,4607.99],[20250207,4579.38],[20250210,4618.98],[20250211,4623.89],[20250212,4612.9],[20250213,4672.89]]}
{"meta":{"id":"964-3","name":"FWWu00ae Sektordurchschnitt Aktienfonds Small & Mid Cap Schweiz","currency":"EUR"},"ts":[[20200215,1829.63],[20200216,1829.63],[20200217,1829.94],[20200218,1821.09],[20200219,1833.27],[20200220,1829.54],[20200221,1820.62],[20200222,1820.62],[20200223,1820.62],[20200224,1753.62],[20200225,1731.81],[20200226,1736.96],[20200227,1687.23],[20200228,1632.63],[20200229,1632.63],[20200301,1632.63],[20200302,1647.1],[20200303,1684.95],[20200304,1684.76],[20200305,1656.66],[20200306,1620.82],[20200307,1620.82],[20200308,1620.82],[20200309,1529.54],[20200310,1526.15],[20200311,1508.62],[20200312,1389.73],[20200313,1376.72],[20200314,1376.72],[20200315,1376.72],[20200316,1320.93],[20200317,1319.06],[20200318,1296.99],[20200319,1336.12],[20200320,1355.25],[20200321,1355.25],[20200322,1355.25],[20200323,1298.75],[20200324,1391.36],[20200325,1432.1],[20200326,1450.43],[20200327,1425.03],[20200328,1425.03],[20200329,1425.03],[20200330,1439.18],[20200331,1469.56],[20200401,1451.92],[20200402,1437.69],[20200403,1431.98],[20200404,1431.98],[20200405,1431.98],[20200406,1466.9],[20200407,1494.24],[20200408,1505.51],[20200409,1520.29],[20200410,1520.29],[20200411,1520.29],[20200412,1520.29],[20200413,1520.29],[20200414,1545.85],[20200415,1508.79],[20200416,1518.56],[20200417,1553.01],[20200418,1553.01],[20200419,1553.01],[20200420,1566.52],[20200421,1538.69],[20200422,1551.46],[20200423,1563.54],[20200424,1553.38],[20200425,1553.38],[20200426,1553.38],[20200427,1564.97],[20200428,1573.79],[20200429,1597.21],[20200430,1570.66],[20200501,1570.66],[20200502,1570.66],[20200503,1570.66],[20200504,1535.33],[20200505,1562.28],[20200506,1572.75],[20200507,1582.91],[20200508,1595.53],[20200509,1595.53],[20200510,1595.53],[20200511,1599.76],[20200512,1598.47],[20200513,1579.33],[20200514,1539.09],[20200515,1553.76],[20200516,1553.76],[20200517,1553.76],[20200518,1595.35],[20200519,1602.96],[20200520,1625.02],[20200521,1625.02],[20200522,1611.7],[20200523,1611.7],[20200524,1611.7],[20200525,1636.37],[20200526,1649.33],[20200527,1619.03],[20200528,1649.62],[20200529,1641.91],[20200530,1641.91],[20200531,1641.91],[20200601,1641.91],[20200602,1659.18],[20200603,1672.47],[20200604,1667.47],[20200605,1664.19],[20200606,1664.19],[20200607,1664.19],[20200608,1651.81],[20200609,1649.27],[20200610,1649.23],[20200611,1615.56],[20200612,1611.24],[20200613,1611.24],[20200614,1611.24],[20200615,1621.32],[20200616,1651.52],[20200617,1670.78],[20200618,1672.7],[20200619,1674.77],[20200620,1674.77],[20200621,1674.77],[20200622,1672.69],[20200623,1672.51],[20200624,1658.59],[20200625,1653.02],[20200626,1661.57],[20200627,1661.57],[20200628,1661.57],[20200629,1667.5],[20200630,1672.54],[20200701,1678.35],[20200702,1684.07],[20200703,1688.76],[20200704,1688.76],[20200705,1688.76],[20200706,1708.34],[20200707,1708.84],[20200708,1706.66],[20200709,1705.59],[20200710,1716.77],[20200711,1716.77],[20200712,1716.77],[20200713,1721.46],[20200714,1708.11],[20200715,1719.6],[20200716,1716.15],[20200717,1721.05],[20200718,1721.05],[20200719,1721.05],[20200720,1736.13],[20200721,1735.79],[20200722,1732.63],[20200723,1739.9],[20200724,1708.96],[20200725,1708.96],[20200726,1708.96],[20200727,1699.34],[20200728,1705.65],[20200729,1707.96],[20200730,1685.82],[20200731,1675.46],[20200801,1675.46],[20200802,1675.46],[20200803,1699.65],[20200804,1691.03],[20200805,1698.08],[20200806,1702.32],[20200807,1701.14],[20200808,1701.14],[20200809,1701.14],[20200810,1698.1],[20200811,1728.73],[20200812,1744.52],[20200813,1745.81],[20200814,1741.19],[20200815,1741.19],[20200816,1741.19],[20200817,1752.64],[20200818,1747.9],[20200819,1751.39],[20200820,1743.35],[20200821,1751.26],[20200822,1751.26],[20200823,1751.26],[20200824,1765.1],[20200825,1764.4],[20200826,1787.27],[20200827,1775.19],[20200828,1766.47],[20200829,1766.47],[20200830,1766.47],[20200831,1767.17],[20200901,1757.24],[20200902,1786.71],[20200903,1755.72],[20200904,1729.28],[20200905,1729.28],[20200906,1729.28],[20200907,1750.23],[20200908,1730.06],[20200909,1748.58],[20200910,1755.52],[20200911,1756.09],[20200912,1756.09],[20200913,1756.09],[20200914,1761.37],[20200915,1766.18],[20200916,1778.88],[20200917,1776.29],[20200918,1781.72],[20200919,1781.72],[20200920,1781.72],[20200921,1745.42],[20200922,1745.64],[20200923,1752.05],[20200924,1731.91],[20200925,1723.75],[20200926,1723.75],[20200927,1723.75],[20200928,1750.04],[20200929,1757.07],[20200930,1767.48],[20201001,1777.46],[20201002,1780.59],[20201003,1780.59],[20201004,1780.59],[20201005,1796.23],[20201006,1786.71],[20201007,1784.24],[20201008,1792.08],[20201009,1804.24],[20201010,1804.24],[20201011,1804.24],[20201012,1822.92],[20201013,1813.11],[20201014,1810.84],[20201015,1783.74],[20201016,1791.86],[20201017,1791.86],[20201018,1791.86],[20201019,1786.1],[20201020,1794.38],[20201021,1771.75],[20201022,1762.2],[20201023,1761.52],[20201024,1761.52],[20201025,1761.52],[20201026,1727.21],[20201027,1720.58],[20201028,1679.76],[20201029,1686.36],[20201030,1695.42],[20201031,1695.42],[20201101,1695.42],[20201102,1712.63],[20201103,1742],[20201104,1784.12],[20201105,1796.41],[20201106,1806.36],[20201107,1806.36],[20201108,1806.36],[20201109,1815.94],[20201110,1797.94],[20201111,1815.54],[20201112,1809.54],[20201113,1815.72],[20201114,1815.72],[20201115,1815.72],[20201116,1838.53],[20201117,1831.36],[20201118,1837.12],[20201119,1833.23],[20201120,1839.91],[20201121,1839.91],[20201122,1839.91],[20201123,1836.9],[20201124,1829.76],[20201125,1828.9],[20201126,1842.53],[20201127,1856.85],[20201128,1856.85],[20201129,1856.85],[20201130,1853.95],[20201201,1857.09],[20201202,1853.52],[20201203,1844.46],[20201204,1853.03],[20201205,1853.03],[20201206,1853.03],[20201207,1853.15],[20201208,1851.61],[20201209,1863.91],[20201210,1856.86],[20201211,1847.33],[20201212,1847.33],[20201213,1847.33],[20201214,1853.7],[20201215,1861.84],[20201216,1868.86],[20201217,1878.77],[20201218,1875.06],[20201219,1875.06],[20201220,1875.06],[20201221,1860.89],[20201222,1871.61],[20201223,1882.36],[20201224,1882.06],[20201225,1882.06],[20201226,1882.06],[20201227,1882.06],[20201228,1896.03],[20201229,1913.05],[20201230,1909.71],[20201231,1915.14],[20210101,1915.14],[20210102,1915.14],[20210103,1915.14],[20210104,1930.63],[20210105,1927.6],[20210106,1928.2],[20210107,1940.35],[20210108,1954.38],[20210109,1954.38],[20210110,1954.38],[20210111,1937.2],[20210112,1953.42],[20210113,1951.6],[20210114,1964.99],[20210115,1948.89],[20210116,1948.89],[20210117,1948.89],[20210118,1974.92],[20210119,1953.29],[20210120,1964.13],[20210121,1974.06],[20210122,1963.45],[20210123,1963.45],[20210124,1963.45],[20210125,1937.41],[20210126,1958.04],[20210127,1947.77],[20210128,1955.47],[20210129,1927.11],[20210130,1927.11],[20210131,1927.11],[20210201,1944.03],[20210202,1973.58],[20210203,1984.14],[20210204,1988.25],[20210205,1984.34],[20210206,1984.34],[20210207,1984.34],[20210208,1998.14],[20210209,1995.54],[20210210,1993.58],[20210211,2003.32],[20210212,2005.55],[20210213,2005.55],[20210214,2005.55],[20210215,2017.44],[20210216,2027.14],[20210217,1996.48],[20210218,1985.43],[20210219,2003.17],[20210220,2003.17],[20210221,2003.17],[20210222,1992.96],[20210223,1947.77],[20210224,1952.68],[20210225,1941.13],[20210226,1927.44],[20210227,1927.44],[20210228,1927.44],[20210301,1954.31],[20210302,1956.52],[20210303,1953.62],[20210304,1927.14],[20210305,1919.31],[20210306,1919.31],[20210307,1919.31],[20210308,1948.05],[20210309,1967.52],[20210310,1972.76],[20210311,1987.54],[20210312,1976.49],[20210313,1976.49],[20210314,1976.49],[20210315,1982.94],[20210316,2006.04],[20210317,1995.6],[20210318,2011.63],[20210319,2005.55],[20210320,2005.55],[20210321,2005.55],[20210322,2028.44],[20210323,2018.03],[20210324,2015.77],[20210325,2012.15],[20210326,2015.22],[20210327,2015.22],[20210328,2015.22],[20210329,2013.13],[20210330,2030.37],[20210331,2027.59],[20210401,2051.06],[20210402,2051.06],[20210403,2051.06],[20210404,2051.06],[20210405,2051.06],[20210406,2072.07],[20210407,2067.37],[20210408,2081.99],[20210409,2094.63],[20210410,2094.63],[20210411,2094.63],[20210412,2083.97],[20210413,2088.84],[20210414,2090.42],[20210415,2091.9],[20210416,2115.55],[20210417,2115.55],[20210418,2115.55],[20210419,2116.39],[20210420,2083.29],[20210421,2085.18],[20210422,2093.23],[20210423,2097.38],[20210424,2097.38],[20210425,2097.38],[20210426,2094.84],[20210427,2086.99],[20210428,2074.15],[20210429,2071.13],[20210430,2060.82],[20210501,2060.82],[20210502,2060.82],[20210503,2066.41],[20210504,2036.87],[20210505,2070.65],[20210506,2065.52],[20210507,2086.59],[20210508,2086.59],[20210509,2086.59],[20210510,2069.29],[20210511,2028.66],[20210512,2026.5],[20210513,2026.5],[20210514,2051.35],[20210515,2051.35],[20210516,2051.35],[20210517,2059],[20210518,2078.45],[20210519,2053.25],[20210520,2074.54],[20210521,2097.16],[20210522,2097.16],[20210523,2097.16],[20210524,2097.16],[20210525,2107.68],[20210526,2123.3],[20210527,2137.32],[20210528,2152.84],[20210529,2152.84],[20210530,2152.84],[20210531,2151.51],[20210601,2161.33],[20210602,2165.66],[20210603,2168.05],[20210604,2183.13],[20210605,2183.13],[20210606,2183.13],[20210607,2182.49],[20210608,2188.64],[20210609,2196.24],[20210610,2183.59],[20210611,2207.49],[20210612,2207.49],[20210613,2207.49],[20210614,2214.82],[20210615,2221.29],[20210616,2225.24],[20210617,2208.89],[20210618,2191.14],[20210619,2191.14],[20210620,2191.14],[20210621,2203.12],[20210622,2210.04],[20210623,2200.9],[20210624,2217.03],[20210625,2224.27],[20210626,2224.27],[20210627,2224.27],[20210628,2214.12],[20210629,2222.16],[20210630,2208.87],[20210701,2211.28],[20210702,2231.64],[20210703,2231.64],[20210704,2231.64],[20210705,2232.95],[20210706,2233.09],[20210707,2253.34],[20210708,2240.6],[20210709,2249.37],[20210710,2249.37],[20210711,2249.37],[20210712,2268.57],[20210713,2269.21],[20210714,2270.68],[20210715,2264.55],[20210716,2256.85],[20210717,2256.85],[20210718,2256.85],[20210719,2229.44],[20210720,2243.65],[20210721,2268.83],[20210722,2286.66],[20210723,2296.54],[20210724,2296.54],[20210725,2296.54],[20210726,2294.28],[20210727,2280.92],[20210728,2290.16],[20210729,2303.19],[20210730,2311.01],[20210731,2311.01],[20210801,2311.01],[20210802,2324.84],[20210803,2329.2],[20210804,2338.94],[20210805,2345.41],[20210806,2337.46],[20210807,2337.46],[20210808,2337.46],[20210809,2327.04],[20210810,2327.48],[20210811,2324.65],[20210812,2333.75],[20210813,2333.39],[20210814,2333.39],[20210815,2333.39],[20210816,2340.21],[20210817,2355.41],[20210818,2370.46],[20210819,2339.5],[20210820,2353.63],[20210821,2353.63],[20210822,2353.63],[20210823,2353.09],[20210824,2358.25],[20210825,2351.01],[20210826,2347.32],[20210827,2361.18],[20210828,2361.18],[20210829,2361.18],[20210830,2373.36],[20210831,2360.4],[20210901,2368.2],[20210902,2381.28],[20210903,2366.69],[20210904,2366.69],[20210905,2366.69],[20210906,2377.13],[20210907,2376.87],[20210908,2334.49],[20210909,2344.06],[20210910,2339.88],[20210911,2339.88],[20210912,2339.88],[20210913,2332.65],[20210914,2335.42],[20210915,2325.15],[20210916,2335],[20210917,2315.99],[20210918,2315.99],[20210919,2315.99],[20210920,2287],[20210921,2304.84],[20210922,2325.97],[20210923,2344.7],[20210924,2325.74],[20210925,2325.74],[20210926,2325.74],[20210927,2284.89],[20210928,2218],[20210929,2225.86],[20210930,2234.24],[20211001,2230.81],[20211002,2230.81],[20211003,2230.81],[20211004,2211.22],[20211005,2231.88],[20211006,2217.62],[20211007,2243.45],[20211008,2232.92],[20211009,2232.92],[20211010,2232.92],[20211011,2239.63],[20211012,2249.71],[20211013,2283.66],[20211014,2314.86],[20211015,2314],[20211016,2314],[20211017,2314],[20211018,2315.77],[20211019,2315.71],[20211020,2311.71],[20211021,2317.02],[20211022,2331.02],[20211023,2331.02],[20211024,2331.02],[20211025,2323.19],[20211026,2325.36],[20211027,2313.31],[20211028,2331.12],[20211029,2331.57],[20211030,2331.57],[20211031,2331.57],[20211101,2353.08],[20211102,2359.49],[20211103,2382.21],[20211104,2411.97],[20211105,2387.95],[20211106,2387.95],[20211107,2387.95],[20211108,2393.8],[20211109,2406.2],[20211110,2401.82],[20211111,2409.13],[20211112,2424.43],[20211113,2424.43],[20211114,2424.43],[20211115,2430.68],[20211116,2423.74],[20211117,2417.92],[20211118,2402.66],[20211119,2414.82],[20211120,2414.82],[20211121,2414.82],[20211122,2393.67],[20211123,2329.06],[20211124,2323.95],[20211125,2331.93],[20211126,2302.84],[20211127,2302.84],[20211128,2302.84],[20211129,2317.37],[20211130,2299.52],[20211201,2323.51],[20211202,2308.35],[20211203,2297.68],[20211204,2297.68],[20211205,2297.68],[20211206,2308.21],[20211207,2370.28],[20211208,2366.83],[20211209,2366.15],[20211210,2356.65],[20211211,2356.65],[20211212,2356.65],[20211213,2353.89],[20211214,2332.43],[20211215,2346.34],[20211216,2352.01],[20211217,2346.57],[20211218,2346.57],[20211219,2346.57],[20211220,2334.88],[20211221,2350.26],[20211222,2380.48],[20211223,2405.08],[20211224,2405.13],[20211225,2405.13],[20211226,2405.13],[20211227,2425.53],[20211228,2444.28],[20211229,2441.99],[20211230,2442.39],[20211231,2446.41],[20220101,2446.41],[20220102,2446.41],[20220103,2449.1],[20220104,2447.43],[20220105,2444.69],[20220106,2395.47],[20220107,2378.59],[20220108,2378.59],[20220109,2378.59],[20220110,2298.43],[20220111,2310.03],[20220112,2336],[20220113,2331.32],[20220114,2297.29],[20220115,2297.29],[20220116,2297.29],[20220117,2320.36],[20220118,2281.23],[20220119,2292.48],[20220120,2310.44],[20220121,2266.2],[20220122,2266.2],[20220123,2266.2],[20220124,2184.68],[20220125,2193.25],[20220126,2228.28],[20220127,2219.6],[20220128,2213.05],[20220129,2213.05],[20220130,2213.05],[20220131,2247.63],[20220201,2270.8],[20220202,2275.19],[20220203,2231.86],[20220204,2180.31],[20220205,2180.31],[20220206,2180.31],[20220207,2179.81],[20220208,2160.76],[20220209,2202.34],[20220210,2203.22],[20220211,2181.29],[20220212,2181.29],[20220213,2181.29],[20220214,2155.65],[20220215,2189.13],[20220216,2183.96],[20220217,2172.44],[20220218,2148.76],[20220219,2148.76],[20220220,2148.76],[20220221,2123.23],[20220222,2127.15],[20220223,2119.44],[20220224,2103.09],[20220225,2143.01],[20220226,2143.01],[20220227,2143.01],[20220228,2158.82],[20220301,2146.69],[20220302,2158.46],[20220303,2117.44],[20220304,2061.88],[20220305,2061.88],[20220306,2061.88],[20220307,2035.15],[20220308,2008.21],[20220309,2084.09],[20220310,2056.8],[20220311,2089.49],[20220312,2089.49],[20220313,2089.49],[20220314,2096.41],[20220315,2062.89],[20220316,2143.93],[20220317,2144.29],[20220318,2181.43],[20220319,2181.43],[20220320,2181.43],[20220321,2201.47],[20220322,2207.79],[20220323,2193.34],[20220324,2190.51],[20220325,2187.08],[20220326,2187.08],[20220327,2187.08],[20220328,2192.08],[20220329,2217.98],[20220330,2209.82],[20220331,2189.9],[20220401,2194.34],[20220402,2194.34],[20220403,2194.34],[20220404,2211.37],[20220405,2215.45],[20220406,2160.22],[20220407,2162.41],[20220408,2178.23],[20220409,2178.23],[20220410,2178.23],[20220411,2158.72],[20220412,2167.82],[20220413,2163.51],[20220414,2164.46],[20220415,2164.46],[20220416,2164.46],[20220417,2164.46],[20220418,2164.46],[20220419,2158.89],[20220420,2161.27],[20220421,2163.88],[20220422,2119.42],[20220423,2119.42],[20220424,2119.42],[20220425,2103.26],[20220426,2071.52],[20220427,2072.9],[20220428,2098.37],[20220429,2115.98],[20220430,2115.98],[20220501,2115.98],[20220502,2076.3],[20220503,2068.49],[20220504,2043.54],[20220505,2027.64],[20220506,1984.04],[20220507,1984.04],[20220508,1984.04],[20220509,1924.33],[20220510,1911.14],[20220511,1942.02],[20220512,1946.29],[20220513,1987.67],[20220514,1987.67],[20220515,1987.67],[20220516,1960.73],[20220517,1982.16],[20220518,1940.95],[20220519,1954.42],[20220520,1967.85],[20220521,1967.85],[20220522,1967.85],[20220523,1975.82],[20220524,1943.78],[20220525,1954.04],[20220526,1954.04],[20220527,2006.65],[20220528,2006.65],[20220529,2006.65],[20220530,2022.56],[20220531,2007.54],[20220601,1986.59],[20220602,2009.31],[20220603,1998.27],[20220604,1998.27],[20220605,1998.27],[20220606,1998.27],[20220607,1976.66],[20220608,1952.48],[20220609,1930.49],[20220610,1907.33],[20220611,1907.33],[20220612,1907.33],[20220613,1854.13],[20220614,1832.17],[20220615,1848.9],[20220616,1827.93],[20220617,1847.5],[20220618,1847.5],[20220619,1847.5],[20220620,1835.22],[20220621,1839.07],[20220622,1847.31],[20220623,1846.41],[20220624,1905.78],[20220625,1905.78],[20220626,1905.78],[20220627,1901.38],[20220628,1903.15],[20220629,1902.86],[20220630,1900.38],[20220701,1891.31],[20220702,1891.31],[20220703,1891.31],[20220704,1889.42],[20220705,1894.74],[20220706,1927.93],[20220707,1957.65],[20220708,1972.07],[20220709,1972.07],[20220710,1972.07],[20220711,1959.9],[20220712,1961.86],[20220713,1955.85],[20220714,1937.24],[20220715,1962.08],[20220716,1962.08],[20220717,1962.08],[20220718,1964.61],[20220719,1973],[20220720,1984.03],[20220721,1992.77],[20220722,2008.03],[20220723,2008.03],[20220724,2008.03],[20220725,1994.25],[20220726,2014.53],[20220727,2015.64],[20220728,2036.45],[20220729,2069.32],[20220730,2069.32],[20220731,2069.32],[20220801,2069.91],[20220802,2054.08],[20220803,2071.57],[20220804,2085.96],[20220805,2061.73],[20220806,2061.73],[20220807,2061.73],[20220808,2077.14],[20220809,2048.51],[20220810,2091.21],[20220811,2118.37],[20220812,2106.3],[20220813,2106.3],[20220814,2106.3],[20220815,2118.95],[20220816,2095.04],[20220817,2054.48],[20220818,2071.36],[20220819,2065.13],[20220820,2065.13],[20220821,2065.13],[20220822,2041.99],[20220823,2023.14],[20220824,2039.76],[20220825,2037.18],[20220826,1999.85],[20220827,1999.85],[20220828,1999.85],[20220829,1981.91],[20220830,1959.06],[20220831,1954.59],[20220901,1903.52],[20220902,1932.94],[20220903,1932.94],[20220904,1932.94],[20220905,1920.55],[20220906,1919.46],[20220907,1913.41],[20220908,1917.42],[20220909,1958.36],[20220910,1958.36],[20220911,1958.36],[20220912,1977.39],[20220913,1937.27],[20220914,1925.61],[20220915,1916.82],[20220916,1899.72],[20220917,1899.72],[20220918,1899.72],[20220919,1879.18],[20220920,1867.27],[20220921,1888.05],[20220922,1823.84],[20220923,1807.95],[20220924,1807.95],[20220925,1807.95],[20220926,1809.53],[20220927,1826.84],[20220928,1835.55],[20220929,1784.62],[20220930,1821.92],[20221001,1821.92],[20221002,1821.92],[20221003,1807.88],[20221004,1846.83],[20221005,1830.08],[20221006,1832.6],[20221007,1800.44],[20221008,1800.44],[20221009,1800.44],[20221010,1795.36],[20221011,1780.83],[20221012,1776.6],[20221013,1772.75],[20221014,1782.91],[20221015,1782.91],[20221016,1782.91],[20221017,1810.43],[20221018,1833.06],[20221019,1805.14],[20221020,1809.74],[20221021,1796.33],[20221022,1796.33],[20221023,1796.33],[20221024,1828.44],[20221025,1855.62],[20221026,1867.08],[20221027,1840.34],[20221028,1836.91],[20221029,1836.91],[20221030,1836.91],[20221031,1837.14],[20221101,1839.97],[20221102,1845.34],[20221103,1813.94],[20221104,1848.53],[20221105,1848.53],[20221106,1848.53],[20221107,1864.88],[20221108,1886.9],[20221109,1903.46],[20221110,1975.82],[20221111,1997.66],[20221112,1997.66],[20221113,1997.66],[20221114,2002.07],[20221115,1992.6],[20221116,1949.5],[20221117,1945.12],[20221118,1944.05],[20221119,1944.05],[20221120,1944.05],[20221121,1957.61],[20221122,1965],[20221123,1979.53],[20221124,1995.12],[20221125,1988.31],[20221126,1988.31],[20221127,1988.31],[20221128,1954.52],[20221129,1935.71],[20221130,1946.9],[20221201,1969.63],[20221202,1982.7],[20221203,1982.7],[20221204,1982.7],[20221205,1955.59],[20221206,1933.54],[20221207,1913.25],[20221208,1912.94],[20221209,1945.16],[20221210,1945.16],[20221211,1945.16],[20221212,1939.3],[20221213,1964],[20221214,1965.2],[20221215,1922.45],[20221216,1900.25],[20221217,1900.25],[20221218,1900.25],[20221219,1897.06],[20221220,1882.67],[20221221,1919.35],[20221222,1905.72],[20221223,1913.17],[20221224,1913.17],[20221225,1913.17],[20221226,1913.17],[20221227,1914.01],[20221228,1911.71],[20221229,1935.21],[20221230,1915.46],[20221231,1915.45],[20230101,1915.45],[20230102,1914.53],[20230103,1952.37],[20230104,1989.02],[20230105,1990.9],[20230106,1995.78],[20230107,1995.78],[20230108,1995.78],[20230109,2023.26],[20230110,1998.76],[20230111,2000.35],[20230112,1986.58],[20230113,1991.65],[20230114,1991.65],[20230115,1991.65],[20230116,2025.9],[20230117,2028.78],[20230118,2053.47],[20230119,2022.52],[20230120,2029.46],[20230121,2029.46],[20230122,2029.46],[20230123,2046.06],[20230124,2040.34],[20230125,2026.01],[20230126,2044.56],[20230127,2049.1],[20230128,2049.1],[20230129,2049.1],[20230130,2038.65],[20230131,2022.62],[20230201,2045.49],[20230202,2089.98],[20230203,2101.93],[20230204,2101.93],[20230205,2101.93],[20230206,2086.28],[20230207,2088.01],[20230208,2092.09],[20230209,2097.08],[20230210,2068.76],[20230211,2068.76],[20230212,2068.76],[20230213,2086.39],[20230214,2091.44],[20230215,2092.41],[20230216,2097.64],[20230217,2091.25],[20230218,2091.25],[20230219,2091.25],[20230220,2096.22],[20230221,2092.42],[20230222,2082.86],[20230223,2084.11],[20230224,2077.17],[20230225,2077.17],[20230226,2077.17],[20230227,2090.25],[20230228,2076.02],[20230301,2069.75],[20230302,2075],[20230303,2098.37],[20230304,2098.37],[20230305,2098.37],[20230306,2095.16],[20230307,2070.29],[20230308,2074.2],[20230309,2077.3],[20230310,2056.77],[20230311,2056.77],[20230312,2056.77],[20230313,2035.45],[20230314,2055.02],[20230315,2016.04],[20230316,2035.41],[20230317,2018.32],[20230318,2018.32],[20230319,2018.32],[20230320,2015.91],[20230321,2029.44],[20230322,2034.91],[20230323,2039.82],[20230324,2024.04],[20230325,2024.04],[20230326,2024.04],[20230327,2038.1],[20230328,2022.78],[20230329,2038.51],[20230330,2067.64],[20230331,2088.02],[20230401,2088.02],[20230402,2088.02],[20230403,2078.3],[20230404,2075.38],[20230405,2064.27],[20230406,2077.23],[20230407,2077.23],[20230408,2077.23],[20230409,2077.23],[20230410,2077.23],[20230411,2098.87],[20230412,2100.16],[20230413,2114.16],[20230414,2124.88],[20230415,2124.88],[20230416,2124.88],[20230417,2131.66],[20230418,2137.62],[20230419,2134.27],[20230420,2140.72],[20230421,2156.33],[20230422,2156.33],[20230423,2156.33],[20230424,2161.45],[20230425,2144.28],[20230426,2124.55],[20230427,2117.05],[20230428,2139.22],[20230429,2139.22],[20230430,2139.22],[20230501,2139.21],[20230502,2134.07],[20230503,2150.75],[20230504,2145.53],[20230505,2167.07],[20230506,2167.07],[20230507,2167.07],[20230508,2175.33],[20230509,2169.73],[20230510,2159.41],[20230511,2167.27],[20230512,2174.92],[20230513,2174.92],[20230514,2174.92],[20230515,2179.23],[20230516,2166.48],[20230517,2147.1],[20230518,2147.1],[20230519,2183.16],[20230520,2183.16],[20230521,2183.16],[20230522,2189.82],[20230523,2159.51],[20230524,2117.7],[20230525,2127.25],[20230526,2154.56],[20230527,2154.56],[20230528,2154.56],[20230529,2154.56],[20230530,2151.56],[20230531,2130.3],[20230601,2133.35],[20230602,2158.27],[20230603,2158.27],[20230604,2158.27],[20230605,2149.01],[20230606,2163.55],[20230607,2149.82],[20230608,2132.15],[20230609,2137.96],[20230610,2137.96],[20230611,2137.96],[20230612,2162.85],[20230613,2163.18],[20230614,2163.83],[20230615,2156.04],[20230616,2158.79],[20230617,2158.79],[20230618,2158.79],[20230619,2122.09],[20230620,2094.47],[20230621,2077.9],[20230622,2069.96],[20230623,2077.06],[20230624,2077.06],[20230625,2077.06],[20230626,2077.79],[20230627,2067.52],[20230628,2084.81],[20230629,2091.28],[20230630,2117.45],[20230701,2117.45],[20230702,2117.45],[20230703,2099.14],[20230704,2115.15],[20230705,2090.06],[20230706,2062.17],[20230707,2075.99],[20230708,2075.99],[20230709,2075.99],[20230710,2077.81],[20230711,2100.37],[20230712,2125.84],[20230713,2147.38],[20230714,2156.62],[20230715,2156.62],[20230716,2156.62],[20230717,2135.58],[20230718,2148.36],[20230719,2151.64],[20230720,2137.66],[20230721,2135.16],[20230722,2135.16],[20230723,2135.16],[20230724,2144.06],[20230725,2161.4],[20230726,2161.3],[20230727,2195.51],[20230728,2189.27],[20230729,2189.27],[20230730,2189.27],[20230731,2170.91],[20230801,2171.03],[20230802,2137.26],[20230803,2135.6],[20230804,2147],[20230805,2147],[20230806,2147],[20230807,2140.71],[20230808,2134.31],[20230809,2129.58],[20230810,2147.67],[20230811,2127.94],[20230812,2127.94],[20230813,2127.94],[20230814,2130.05],[20230815,2123.55],[20230816,2105.21],[20230817,2092.21],[20230818,2077.01],[20230819,2077.01],[20230820,2077.01],[20230821,2071.29],[20230822,2086.92],[20230823,2101.54],[20230824,2091.27],[20230825,2088.21],[20230826,2088.21],[20230827,2088.21],[20230828,2101.27],[20230829,2117.78],[20230830,2114.15],[20230831,2121.87],[20230901,2113.84],[20230902,2113.84],[20230903,2113.84],[20230904,2123.09],[20230905,2114.44],[20230906,2109.37],[20230907,2103.14],[20230908,2090.83],[20230909,2090.83],[20230910,2090.83],[20230911,2085.46],[20230912,2075.77],[20230913,2061.07],[20230914,2069.45],[20230915,2083.69],[20230916,2083.69],[20230917,2083.69],[20230918,2065.15],[20230919,2048.83],[20230920,2066.93],[20230921,2041.75],[20230922,2024.3],[20230923,2024.3],[20230924,2024.3],[20230925,2007.45],[20230926,1985.53],[20230927,1979],[20230928,1986.56],[20230929,2009.84],[20230930,2009.84],[20231001,2009.84],[20231002,1999.64],[20231003,1971.29],[20231004,1963.95],[20231005,1969.02],[20231006,1973.66],[20231007,1973.66],[20231008,1973.66],[20231009,1967.16],[20231010,1997.83],[20231011,2010.72],[20231012,2009.31],[20231013,1984.84],[20231014,1984.84],[20231015,1984.84],[20231016,1997.34],[20231017,1986.52],[20231018,1959.65],[20231019,1950.73],[20231020,1932.15],[20231021,1932.15],[20231022,1932.15],[20231023,1928.33],[20231024,1928.59],[20231025,1923.18],[20231026,1906.29],[20231027,1898.07],[20231028,1898.07],[20231029,1898.07],[20231030,1891.28],[20231031,1906.68],[20231101,1916.06],[20231102,1948.41],[20231103,1961.02],[20231104,1961.02],[20231105,1961.02],[20231106,1947.49],[20231107,1947.74],[20231108,1958.79],[20231109,1969.59],[20231110,1957.7],[20231111,1957.7],[20231112,1957.7],[20231113,1957.88],[20231114,2005.79],[20231115,2019.47],[20231116,2008.59],[20231117,2022.31],[20231118,2022.31],[20231119,2022.31],[20231120,2013.89],[20231121,2002.89],[20231122,2014.99],[20231123,2010.75],[20231124,2019.72],[20231125,2019.72],[20231126,2019.72],[20231127,2007.42],[20231128,1993.78],[20231129,2024.49],[20231130,2043.63],[20231201,2044.74],[20231202,2044.74],[20231203,2044.74],[20231204,2036.71],[20231205,2053.4],[20231206,2060.34],[20231207,2052.24],[20231208,2076.3],[20231209,2076.3],[20231210,2076.3],[20231211,2074.33],[20231212,2080.42],[20231213,2082.58],[20231214,2125.38],[20231215,2134.14],[20231216,2134.14],[20231217,2134.14],[20231218,2119.92],[20231219,2122.49],[20231220,2125.89],[20231221,2125.76],[20231222,2133.26],[20231223,2133.26],[20231224,2133.26],[20231225,2133.26],[20231226,2133.26],[20231227,2130.62],[20231228,2152.11],[20231229,2167.7],[20231230,2167.7],[20231231,2167.67],[20240101,2167.67],[20240102,2166.03],[20240103,2112.48],[20240104,2122.82],[20240105,2109.12],[20240106,2109.12],[20240107,2109.12],[20240108,2125.28],[20240109,2123.9],[20240110,2111.34],[20240111,2105.91],[20240112,2117.25],[20240113,2117.25],[20240114,2117.25],[20240115,2101.72],[20240116,2101.73],[20240117,2074.89],[20240118,2081.46],[20240119,2066.96],[20240120,2066.96],[20240121,2066.96],[20240122,2092.67],[20240123,2087.85],[20240124,2101.6],[20240125,2101.48],[20240126,2132.69],[20240127,2132.69],[20240128,2132.69],[20240129,2141.22],[20240130,2140.03],[20240131,2133.52],[20240201,2135.23],[20240202,2136.73],[20240203,2136.73],[20240204,2136.73],[20240205,2133.91],[20240206,2130.91],[20240207,2123.87],[20240208,2130.99],[20240209,2122.06],[20240210,2122.06],[20240211,2122.06],[20240212,2137.94],[20240213,2114.21],[20240214,2132.61],[20240215,2138.91],[20240216,2140.6],[20240217,2140.6],[20240218,2140.6],[20240219,2142.97],[20240220,2122.34],[20240221,2125.52],[20240222,2135.33],[20240223,2146.49],[20240224,2146.49],[20240225,2146.49],[20240226,2134.44],[20240227,2134],[20240228,2130.05],[20240229,2114.31],[20240301,2114.27],[20240302,2114.27],[20240303,2114.27],[20240304,2115.69],[20240305,2101.35],[20240306,2114.17],[20240307,2143.83],[20240308,2148.03],[20240309,2148.03],[20240310,2148.03],[20240311,2135.43],[20240312,2150.98],[20240313,2154.86],[20240314,2144.61],[20240315,2146.96],[20240316,2146.96],[20240317,2146.96],[20240318,2129],[20240319,2122.82],[20240320,2123.29],[20240321,2130.01],[20240322,2132.03],[20240323,2132.03],[20240324,2132.03],[20240325,2134.73],[20240326,2113.98],[20240327,2122.6],[20240328,2139.04],[20240329,2139.03],[20240330,2139.03],[20240331,2139.03],[20240401,2139.03],[20240402,2113.23],[20240403,2113.9],[20240404,2102.85],[20240405,2107.18],[20240406,2107.18],[20240407,2107.18],[20240408,2115.91],[20240409,2104.51],[20240410,2104.21],[20240411,2107.72],[20240412,2105.92],[20240413,2105.92],[20240414,2105.92],[20240415,2116.36],[20240416,2091.44],[20240417,2090.44],[20240418,2090.8],[20240419,2089.9],[20240420,2089.9],[20240421,2089.9],[20240422,2092.1],[20240423,2103.76],[20240424,2084.97],[20240425,2063.35],[20240426,2088],[20240427,2088],[20240428,2088],[20240429,2098.4],[20240430,2086.76],[20240501,2086.76],[20240502,2086.7],[20240503,2108.79],[20240504,2108.79],[20240505,2108.79],[20240506,2113.2],[20240507,2124.53],[20240508,2127.74],[20240509,2127.74],[20240510,2149.45],[20240511,2149.45],[20240512,2149.45],[20240513,2148.39],[20240514,2156.21],[20240515,2175.65],[20240516,2170.68],[20240517,2158.53],[20240518,2158.53],[20240519,2158.53],[20240520,2158.53],[20240521,2154.84],[20240522,2160.69],[20240523,2173.41],[20240524,2162.28],[20240525,2162.28],[20240526,2162.28],[20240527,2166.23],[20240528,2158.87],[20240529,2133.66],[20240530,2161.22],[20240531,2162.8],[20240601,2162.8],[20240602,2162.8],[20240603,2159.63],[20240604,2166.75],[20240605,2181.82],[20240606,2196.87],[20240607,2192.15],[20240608,2192.15],[20240609,2192.15],[20240610,2194.58],[20240611,2189.49],[20240612,2210.21],[20240613,2182.93],[20240614,2195.32],[20240615,2195.32],[20240616,2195.32],[20240617,2184.17],[20240618,2205.54],[20240619,2205.64],[20240620,2214],[20240621,2199.21],[20240622,2199.21],[20240623,2199.21],[20240624,2200.21],[20240625,2182.69],[20240626,2172.38],[20240627,2174.63],[20240628,2161.67],[20240629,2161.67],[20240630,2161.67],[20240701,2157.52],[20240702,2158.75],[20240703,2177.85],[20240704,2189.95],[20240705,2191.91],[20240706,2191.91],[20240707,2191.91],[20240708,2193.37],[20240709,2184.62],[20240710,2190.12],[20240711,2193.74],[20240712,2200.91],[20240713,2200.91],[20240714,2200.91],[20240715,2179.49],[20240716,2186.2],[20240717,2191.13],[20240718,2193.72],[20240719,2167.68],[20240720,2167.68],[20240721,2167.68],[20240722,2201.84],[20240723,2196.7],[20240724,2201.46],[20240725,2205.82],[20240726,2207.86],[20240727,2207.86],[20240728,2207.86],[20240729,2204.04],[20240730,2212.83],[20240731,2237.94],[20240801,2239.86],[20240802,2192.37],[20240803,2192.37],[20240804,2192.37],[20240805,2168.25],[20240806,2166.24],[20240807,2193.03],[20240808,2194.72],[20240809,2187.23],[20240810,2187.23],[20240811,2187.23],[20240812,2174.53],[20240813,2176.03],[20240814,2196.31],[20240815,2202.78],[20240816,2207.29],[20240817,2207.29],[20240818,2207.29],[20240819,2218.61],[20240820,2215.23],[20240821,2221.49],[20240822,2232],[20240823,2240.73],[20240824,2240.73],[20240825,2240.73],[20240826,2231.68],[20240827,2225.45],[20240828,2247.13],[20240829,2263.66],[20240830,2262.6],[20240831,2262.6],[20240901,2262.6],[20240902,2259.94],[20240903,2242.28],[20240904,2221.03],[20240905,2208.27],[20240906,2191.46],[20240907,2191.46],[20240908,2191.46],[20240909,2208.31],[20240910,2210.35],[20240911,2203.34],[20240912,2201.36],[20240913,2222.53],[20240914,2222.53],[20240915,2222.53],[20240916,2210.56],[20240917,2226.27],[20240918,2219.99],[20240919,2229.14],[20240920,2194.75],[20240921,2194.75],[20240922,2194.75],[20240923,2206.19],[20240924,2214.7],[20240925,2221.54],[20240926,2258.25],[20240927,2279.7],[20240928,2279.7],[20240929,2279.7],[20240930,2267.35],[20241001,2261.24],[20241002,2264.41],[20241003,2253.43],[20241004,2255.74],[20241005,2255.74],[20241006,2255.74],[20241007,2253.96],[20241008,2238.42],[20241009,2251.04],[20241010,2246.92],[20241011,2257.61],[20241012,2257.61],[20241013,2257.61],[20241014,2259.52],[20241015,2246.95],[20241016,2230.29],[20241017,2242.36],[20241018,2251.33],[20241019,2251.33],[20241020,2251.33],[20241021,2241.86],[20241022,2237.13],[20241023,2232.26],[20241024,2228.08],[20241025,2220.75],[20241026,2220.75],[20241027,2220.75],[20241028,2238.46],[20241029,2211.83],[20241030,2191.07],[20241031,2154.8],[20241101,2164.93],[20241102,2164.93],[20241103,2164.93],[20241104,2170.61],[20241105,2171.62],[20241106,2172.2],[20241107,2170.96],[20241108,2173.08],[20241109,2173.08],[20241110,2173.08],[20241111,2183.47],[20241112,2152.76],[20241113,2139.77],[20241114,2150.46],[20241115,2123.55],[20241116,2123.55],[20241117,2123.55],[20241118,2120.4],[20241119,2116.51],[20241120,2114.67],[20241121,2121.35],[20241122,2149.18],[20241123,2149.18],[20241124,2149.18],[20241125,2151.7],[20241126,2132.33],[20241127,2143.2],[20241128,2149.98],[20241129,2160.51],[20241130,2160.51],[20241201,2160.51],[20241202,2156.16],[20241203,2155.31],[20241204,2170.28],[20241205,2161.36],[20241206,2166.8],[20241207,2166.8],[20241208,2166.8],[20241209,2162.2],[20241210,2163.19],[20241211,2173.78],[20241212,2155.15],[20241213,2131.06],[20241214,2131.06],[20241215,2131.06],[20241216,2128.08],[20241217,2117.53],[20241218,2121.09],[20241219,2103.2],[20241220,2108.48],[20241221,2108.48],[20241222,2108.48],[20241223,2112.19],[20241224,2112.04],[20241225,2112.04],[20241226,2112.04],[20241227,2121.02],[20241228,2121.02],[20241229,2121.02],[20241230,2106.69],[20241231,2109.75],[20250101,2109.75],[20250102,2111.42],[20250103,2141.32],[20250104,2141.32],[20250105,2141.32],[20250106,2153.96],[20250107,2161.95],[20250108,2166.7],[20250109,2155.57],[20250110,2143.89],[20250111,2143.89],[20250112,2143.89],[20250113,2133.09],[20250114,2130.1],[20250115,2152.7],[20250116,2167.98],[20250117,2179.76],[20250118,2179.76],[20250119,2179.76],[20250120,2176.73],[20250121,2203.08],[20250122,2208.07],[20250123,2211.75],[20250124,2209.38],[20250125,2209.38],[20250126,2209.38],[20250127,2207.28],[20250128,2223.75],[20250129,2231.83],[20250130,2251.29],[20250131,2244.41],[20250201,2244.41],[20250202,2244.41],[20250203,2222.85],[20250204,2220.41],[20250205,2229.15],[20250206,2248.49],[20250207,2231.52],[20250208,2231.52],[20250209,2231.52],[20250210,2251.27],[20250211,2253.66],[20250212,2250.28],[20250213,2283.72],[20250214,2281.48]]}
* FWW® SektordurchschnittWertentwicklung bei 1.000,- Euro Anlagevolumen
2021 | 1.100,35€ |
2022 | 1.165,92€ |
2023 | 1.070,52€ |
2024 | 1.042,69€ |
2025 | 1.176,84€ |
Wertentwicklung in %
Fonds | |
---|---|
1 M | 5,89% |
3 M | 7,30% |
6 M | 8,12% |
lfd. Jahr | 7,55% |
1 Jahr | 13,58% |
3 Jahre | 13,11% |
5 Jahre | 32,70% |
10 Jahre | 143,41% |
Entwicklung p.a. | k.A. |
Wertentwicklung seit Auflage | 625,89% |
Anlageziel ist es, den SPI EXTRA® - SIX Swiss Exchange zu übertreffen. Der Fonds investiert hauptsächlich in Aktien und aktienähnliche Wertpapiere von kleineren und mittleren Unternehmen mit Sitz und/oder Geschäftsschwerpunkt in der Schweiz. Der Portfoliomanager investiert primär in Titel des SPI EXTRA® - SIX Swiss Exchange Index. Innerhalb der vorgegebenen Anlagerestriktionen nimmt er Auswahl und Gewichtungen nach eigenem Ermessen vor.
Die fünf größten Wertpapierbestände in diesem Fonds
Lindt & Sprüngli | 5,70% |
SGS | 5,20% |
Schindler | 4,70% |
Baloise | 4,10% |
Sandoz Group | 3,50% |
Wertverlauf der letzten fünf Jahre
02.2020 - 02.2021 | 10.0352 | 9.875700 |
02.2021 - 02.2022 | 5.9592 | 8.883500 |
02.2022 - 02.2023 | -8.1827 | -4.350700 |
02.2023 - 02.2024 | -2.5995 | 1.333600 |
02.2024 - 02.2025 | 12.8651 | 8.017800 |
Risikokennzahlen
1 Jahr | 3 Jahre | 5 jahre | 10 Jahre | |
---|---|---|---|---|
Volatilität | 9,18% | 12,36% | 13,63% | 12,58% |
Sharpe Ratio | 0,76 | 0,03 | 0,37 | 0,72 |
Tracking Error | 2,65% | 2,85% | 2,80% | 2,39% |
Jensen Alpha | k.A. | k.A. | k.A. | k.A. |
Beta | 0,84 | 0,86 | 0,87 | 0,89 |
Treynor Ratio | 8,28 | 0,40 | 5,78 | 10,22 |
Die 10 größten Wertpapierbestände (13. 02. 2025)
Lindt & Sprüngli | 5,70% |
SGS | 5,20% |
Schindler | 4,70% |
Baloise | 4,10% |
Sandoz Group | 3,50% |
VAT Group | 3,50% |
Julius Baer | 3,40% |
Roche | 3,30% |
Straumann | 3,20% |
PSP SWISS PROPERTY | 2,90% |
Länderverteilung (13. 02. 2025)
Schweiz | 100,00% |
Branchenverteilung (13. 02. 2025)
Industrie / Investitionsgüter | 32,80% |
Gesundheit / Healthcare | 14,90% |
Finanzen | 14,40% |
Konsumgüter | 12,20% |
Immobilien | 6,40% |
Kasse | 5,90% |
Technologie | 5,00% |
Versorger | 2,90% |
Freizeit / Gastgewerbe / Unterhaltung | 2,90% |
Grundstoffe | 2,40% |
Assetverteilung (13. 02. 2025)
Aktien | 94,10% |
Geldmarkt/Kasse | 5,90% |
Währungsverteilung (13. 02. 2025)
Aktuelle Prospekte und Berichte zu diesem Fonds
Ausführlicher Verkaufsprospekt (2024)
Der Verkaufsprospekt des Fonds ist eine gesetzlich vorgeschriebene Unterlage, die wichtige Informationen für den Anleger enthält; zum Beispiel die Vertragsbedingungen des Fonds.PDF, 1714KB
Wesentliche Anlegerinformationen (KID) (2024)
Das Key Investor Information Document (KIID oder KID / Wesentliche Anlegerinformationen) ist ein gesetzlich vorgeschriebenes Informationsdokument, welches die wesentlichen Anlegerinformationen und damit standardisierte und somit gut vergleichbare Informationen über wesentliche Charakteristika des Fonds enthält.PDF, 162KB
Jahresbericht (2024)
Im Jahresbericht (Rechenschaftsbericht), der alle 12 Monate erscheint und von unabhängiger Seite geprüft ist, gibt die Fondsgesellschaft umfänglich Auskunft über die Entwicklung des jeweiligen Fonds. Hierzu gehören ein Marktbericht, die Vermögensaufstellung, die Kosten- und Ertragsrechnung sowie steuerliche Hinweise.PDF, 830KB
Halbjahresbericht (2024)
Im Wechsel zum Jahresbericht erscheint zum Halbjahr des jeweiligen Fondsgeschäftsjahres ein Halbjahresbericht, der neben einem Marktbericht im Wesentlichen die Vermögensaufstellung beinhaltet.PDF, 220KB
Anzeige:
Bewertung
FWW FundStars®: | ![]() ![]() ![]() ![]() |
Konditionen
Ausgabeaufschlag Standard | k.A. |
Managementgebühr p.a. | 1,50% |
Depotbankgebühr | 0,10% |
Beratervergütung p.a. | k.A. |
Performance-Fee | k.A. |
All-in-Fee | k.A. |
TER (Gesamtkostenquote KIID) | k.A. |
Sparplan-fähig | Nein |
Auszahlplan-fähig | Nein |
Downloads
Stammdaten
Fondsart: | Aktienfonds |
Anlageschwerpunkt: | Aktienfonds Small & Mid Cap |
Anlageregion: | Schweiz |
Währungsschwerpunkt: | k.A. |
Vergleichsindex: | FWW® Sektordurchschnitt Aktienfonds Small & Mid Cap Schweiz |
Fondsmanager: | zCapital AG |
Fondsgesellschaft: | LB(Swiss) Investment AG |
Fondswährung: | CHF |
Auflegungsdatum: | 06.10.2008 |
Ertragsverwendung: | ausschüttend (jährlich) |
Fondsvolumen: | 1.050,00 Mio. CHF |