Jetzt informieren und diesen Fonds ohne Ausgabeaufschlag kaufen:
Basisdaten
WKN: A143AN
ISIN: LU1315151032
Mischfonds flexibel, Welt
Aktueller Preis (26. 05. 2023)
2.856,24 €
-0,31 € / -0,01%
Weitere Details, Charts und Infos zur Wertentwicklung:
| Partnerbanken | Ihr Rabatt | Einmalanlage | Sparplan | VL | ||
|---|---|---|---|---|---|---|
 | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar | |||
 | Fondsdepot eröffnen | VL-Depot nicht verfügbar | ||||
 | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar | |||
 | 100,00 % | Fondsdepot eröffnen | VL-Depot eröffnen |
Wertentwicklung in Charts und Zahlen
{"meta":{"name":"HAC Quant STIFTUNGSFONDS flexibel global I"},"ts":[[20180528,2712.81],[20180529,2729.81],[20180530,2734.54],[20180531,2731.94],[20180601,2730.99],[20180604,2736.66],[20180605,2745.1],[20180606,2743.94],[20180607,2744],[20180608,2747.23],[20180611,2748.48],[20180612,2751.17],[20180613,2759.95],[20180614,2751.05],[20180615,2769.35],[20180618,2763.49],[20180619,2766.3],[20180620,2760.66],[20180621,2757.29],[20180622,2741.64],[20180625,2742.22],[20180626,2727.15],[20180627,2730.46],[20180628,2731.15],[20180629,2724.99],[20180702,2716.98],[20180703,2722.65],[20180704,2715.12],[20180705,2710.06],[20180706,2694.28],[20180709,2693.32],[20180710,2705.57],[20180711,2709.4],[20180712,2711.31],[20180713,2717.82],[20180716,2727.92],[20180717,2712.42],[20180718,2709.04],[20180719,2722.18],[20180720,2730.27],[20180723,2728.24],[20180724,2719.97],[20180725,2717.85],[20180726,2729.35],[20180727,2735.95],[20180730,2729.45],[20180731,2710.31],[20180801,2717.05],[20180802,2722.75],[20180803,2749.08],[20180806,2755.18],[20180807,2765.11],[20180808,2763.89],[20180809,2761.26],[20180810,2763.23],[20180813,2799.08],[20180814,2797.77],[20180816,2827.79],[20180817,2810.64],[20180820,2820.97],[20180821,2812.31],[20180822,2805.81],[20180823,2794.23],[20180824,2797.33],[20180827,2801.41],[20180828,2789.76],[20180829,2786.61],[20180830,2789.84],[20180831,2795.16],[20180903,2812.06],[20180904,2812.84],[20180905,2826.37],[20180906,2828.34],[20180907,2831.45],[20180910,2828.88],[20180911,2832.67],[20180912,2838.93],[20180913,2828.58],[20180914,2822.86],[20180917,2823.9],[20180918,2817.71],[20180919,2821.17],[20180920,2817.01],[20180921,2805.15],[20180924,2797.51],[20180925,2790.78],[20180926,2793.04],[20180927,2792.7],[20180928,2793],[20181001,2822.65],[20181002,2821.14],[20181004,2835.15],[20181005,2825.91],[20181008,2824.4],[20181009,2831.4],[20181010,2810.97],[20181011,2774.25],[20181012,2756.46],[20181015,2774.77],[20181016,2752.07],[20181017,2774.91],[20181018,2784.44],[20181019,2781.93],[20181022,2776.74],[20181023,2789.73],[20181024,2801.01],[20181025,2763.51],[20181026,2777.81],[20181029,2771.59],[20181030,2731.69],[20181031,2763.21],[20181101,2769.76],[20181102,2784.11],[20181105,2760.54],[20181106,2768.72],[20181107,2768.09],[20181108,2779.33],[20181109,2790.3],[20181112,2785.75],[20181113,2791.92],[20181114,2767.3],[20181115,2761.78],[20181116,2775.31],[20181119,2763.7],[20181120,2740.45],[20181121,2743.85],[20181122,2732.2],[20181123,2742.83],[20181126,2743.57],[20181127,2735.31],[20181128,2740.76],[20181129,2780.42],[20181130,2759.13],[20181203,2783.5],[20181204,2771.41],[20181205,2737.93],[20181206,2755.41],[20181207,2780.47],[20181210,2739.23],[20181211,2758.5],[20181212,2734.61],[20181213,2737.32],[20181214,2733.04],[20181217,2723.07],[20181218,2707.69],[20181219,2701.84],[20181220,2676.51],[20181221,2670.65],[20181227,2663.2],[20181228,2710.94],[20190102,2701.87],[20190103,2717.79],[20190104,2705.06],[20190107,2703.88],[20190108,2711.06],[20190109,2723.01],[20190110,2718.04],[20190111,2720.62],[20190114,2730.78],[20190115,2729.7],[20190116,2737.92],[20190117,2749.35],[20190118,2767.47],[20190121,2748.28],[20190122,2760.82],[20190123,2747.55],[20190124,2745.95],[20190125,2749.67],[20190128,2743.69],[20190129,2738.96],[20190130,2744.38],[20190131,2766.03],[20190201,2767.23],[20190204,2764.9],[20190205,2790.87],[20190206,2776.29],[20190207,2780.01],[20190208,2797.59],[20190211,2809.8],[20190212,2807.61],[20190213,2809.65],[20190214,2816.15],[20190215,2831.17],[20190218,2823.43],[20190219,2823.7],[20190220,2820.85],[20190221,2808.44],[20190222,2796.02],[20190225,2804.81],[20190226,2797.94],[20190227,2788.24],[20190228,2788.41],[20190301,2772.39],[20190304,2769.38],[20190305,2770.82],[20190306,2770.92],[20190307,2761.99],[20190308,2771.03],[20190311,2765.93],[20190312,2773.56],[20190313,2774.8],[20190314,2776.15],[20190315,2771.36],[20190318,2775.63],[20190319,2787.14],[20190320,2780.82],[20190321,2773.07],[20190322,2792.31],[20190325,2773.1],[20190326,2766.32],[20190327,2780.21],[20190328,2785.72],[20190329,2785.06],[20190401,2795.69],[20190402,2813.09],[20190403,2815.2],[20190404,2814.99],[20190405,2819.75],[20190408,2824.85],[20190409,2820.48],[20190410,2807.44],[20190411,2822.01],[20190412,2815.56],[20190415,2810.76],[20190416,2814.03],[20190417,2811.14],[20190418,2803.97],[20190423,2806.18],[20190424,2827.18],[20190425,2827.21],[20190426,2826.03],[20190429,2828.18],[20190430,2825.7],[20190502,2810.71],[20190503,2814.4],[20190506,2831.33],[20190507,2825.79],[20190508,2796.7],[20190510,2773.42],[20190513,2773.06],[20190514,2735.7],[20190515,2750.19],[20190516,2756.64],[20190517,2770.74],[20190520,2765.42],[20190521,2752.54],[20190522,2761.77],[20190523,2759.31],[20190524,2735.02],[20190527,2735.2],[20190528,2735.84],[20190529,2726.87],[20190531,2719.61],[20190603,2710.42],[20190604,2714.37],[20190605,2729.66],[20190606,2741.99],[20190607,2747.07],[20190611,2762.58],[20190612,2759.63],[20190613,2764.97],[20190614,2773.9],[20190617,2783.72],[20190618,2778.48],[20190619,2800.86],[20190620,2807.89],[20190621,2822.61],[20190624,2815.27],[20190625,2804.85],[20190626,2797.97],[20190627,2781.58],[20190628,2789.23],[20190701,2802.9],[20190702,2819.52],[20190703,2839.9],[20190704,2868.26],[20190705,2867.83],[20190708,2867.6],[20190709,2859.21],[20190710,2857.95],[20190711,2852.82],[20190712,2858.45],[20190715,2864.81],[20190716,2865.2],[20190717,2868.05],[20190718,2865.71],[20190719,2869.2],[20190722,2860.74],[20190723,2861.74],[20190724,2880.52],[20190725,2890.64],[20190726,2874.78],[20190729,2892.87],[20190730,2891.74],[20190731,2882.41],[20190801,2870.38],[20190802,2877.42],[20190805,2857.22],[20190806,2791.34],[20190807,2818.28],[20190808,2811.1],[20190809,2824.78],[20190812,2834.45],[20190813,2816.44],[20190814,2826.89],[20190816,2865.18],[20190819,2864.55],[20190820,2857.48],[20190821,2861.42],[20190822,2860.09],[20190823,2862.68],[20190826,2837.85],[20190827,2851.39],[20190828,2860.08],[20190829,2875.77],[20190830,2879.7],[20190902,2877.02],[20190903,2887.34],[20190904,2894.67],[20190905,2893.38],[20190906,2889.77],[20190909,2894.78],[20190910,2872.33],[20190911,2863.3],[20190912,2882.33],[20190913,2886.38],[20190916,2868.51],[20190917,2882.6],[20190918,2883.91],[20190919,2882.52],[20190920,2881.23],[20190923,2888.81],[20190924,2903.31],[20190925,2895.54],[20190926,2902.41],[20190927,2900.06],[20190930,2877.32],[20191001,2883.89],[20191002,2879.17],[20191004,2879.54],[20191007,2896.23],[20191008,2873.53],[20191009,2871.2],[20191010,2871.33],[20191011,2852.13],[20191014,2819.72],[20191015,2825.15],[20191016,2824.55],[20191017,2817.47],[20191018,2811.17],[20191021,2802.52],[20191022,2804.44],[20191023,2797.93],[20191024,2807.42],[20191025,2814.43],[20191028,2816.77],[20191029,2815.14],[20191030,2817.06],[20191031,2823.27],[20191104,2820.23],[20191105,2821.98],[20191106,2833.44],[20191107,2844.11],[20191108,2846.76],[20191111,2853.63],[20191112,2847.57],[20191113,2848.78],[20191114,2855.65],[20191115,2856.8],[20191118,2857.66],[20191119,2856.57],[20191120,2858.75],[20191121,2859.11],[20191122,2853.84],[20191125,2857.18],[20191126,2869.62],[20191127,2878.74],[20191128,2883.78],[20191129,2882.06],[20191202,2871.31],[20191203,2846.67],[20191204,2838.42],[20191205,2847.47],[20191206,2849.59],[20191209,2864.82],[20191210,2859.76],[20191211,2854.27],[20191212,2859.78],[20191213,2859.3],[20191216,2856.53],[20191217,2874.05],[20191218,2865.02],[20191219,2866.66],[20191220,2871.45],[20191223,2889.8],[20191227,2885.86],[20191230,2885.74],[20200102,2872.04],[20200103,2884.4],[20200106,2895.9],[20200107,2888.15],[20200108,2888.55],[20200109,2892.09],[20200110,2892.86],[20200113,2893.16],[20200114,2897.98],[20200115,2900],[20200116,2904.34],[20200117,2918.71],[20200120,2934.86],[20200121,2940.95],[20200122,2937.46],[20200123,2935.01],[20200124,2947.24],[20200127,2941.42],[20200128,2926.72],[20200129,2933.06],[20200130,2933.68],[20200131,2926.68],[20200203,2890.35],[20200204,2896.89],[20200205,2911.13],[20200206,2938.06],[20200207,2954.37],[20200210,2950.71],[20200211,2961.12],[20200212,2973.39],[20200213,2986.59],[20200214,3004.16],[20200217,3008.3],[20200218,3012.33],[20200219,3013.91],[20200220,3025.93],[20200221,3019],[20200224,3000.79],[20200225,2955.71],[20200226,2896.01],[20200227,2879.04],[20200228,2794.55],[20200302,2727.85],[20200303,2750.59],[20200304,2731],[20200305,2777.08],[20200306,2748.46],[20200309,2733.55],[20200310,2699.62],[20200311,2766],[20200312,2734.82],[20200313,2752.43],[20200316,2818.9],[20200317,2633.57],[20200318,2743.61],[20200319,2746.43],[20200320,2774.92],[20200323,2729.66],[20200324,2702.46],[20200325,2767.31],[20200326,2782.26],[20200327,2835],[20200330,2759.48],[20200331,2835.9],[20200401,2793.02],[20200402,2741.71],[20200403,2805.49],[20200406,2765.88],[20200407,2877.79],[20200408,2839.06],[20200409,2882.73],[20200414,2885.38],[20200415,2942.22],[20200416,2874.89],[20200417,2903],[20200420,2951.56],[20200421,2934.55],[20200422,2862.64],[20200423,2917.29],[20200424,2939.44],[20200427,2947.83],[20200428,2992.73],[20200429,3003.66],[20200430,3033.89],[20200504,2954.14],[20200505,2960.23],[20200506,2969.54],[20200507,2982.63],[20200508,2988.9],[20200511,2988.95],[20200512,3000.08],[20200513,2972.43],[20200514,2960.75],[20200515,2976.19],[20200518,2970.02],[20200519,2986.59],[20200520,2955.27],[20200522,2962.11],[20200525,2970.83],[20200526,2974.01],[20200527,2986.07],[20200528,3007.38],[20200529,3010.96],[20200602,3009.29],[20200603,3020.56],[20200604,3041.45],[20200605,3016.21],[20200608,3050.01],[20200609,3083.31],[20200610,3051.13],[20200611,3040.39],[20200612,2916.82],[20200615,2946.61],[20200616,2938],[20200617,2998.55],[20200618,2999.06],[20200619,3002.12],[20200622,3011.73],[20200624,2995.02],[20200625,2960.92],[20200626,2975.39],[20200629,2965.37],[20200630,2964.49],[20200701,3010.95],[20200702,3009.25],[20200703,3020.62],[20200706,3026.98],[20200707,3023.91],[20200708,3020.38],[20200709,3013.44],[20200710,3003.72],[20200713,3010.78],[20200714,3003.93],[20200715,3014.98],[20200716,3035.9],[20200717,3029.44],[20200720,3038.31],[20200721,3039.31],[20200722,3049.24],[20200723,3040.01],[20200724,3044.97],[20200727,3027.55],[20200728,3017.94],[20200729,3023.83],[20200730,3024.55],[20200731,2997.89],[20200803,2980.16],[20200804,3008.45],[20200805,3035.09],[20200806,3026.03],[20200807,3034.06],[20200810,3045.48],[20200811,3055.55],[20200812,3045.11],[20200813,3060.11],[20200814,3056.82],[20200817,3057.66],[20200818,3062.84],[20200819,3054.78],[20200820,3048.74],[20200821,3045.45],[20200824,3052.52],[20200825,3061.99],[20200826,3059.17],[20200827,3066.53],[20200828,3065.94],[20200831,3060.44],[20200901,3046.13],[20200902,3036.61],[20200903,3077.31],[20200904,3049.46],[20200907,3029.75],[20200908,3036.24],[20200909,3021.94],[20200910,3041.45],[20200911,3020.66],[20200914,3030.27],[20200915,3048.03],[20200916,3055.33],[20200917,3062.81],[20200918,3049.73],[20200921,3039.13],[20200922,3018.13],[20200923,3025.72],[20200924,3003.05],[20200925,2999.47],[20200928,3015.73],[20200929,3041.72],[20200930,3030.52],[20201001,3028.86],[20201002,3037.75],[20201005,3034.73],[20201006,3057.03],[20201007,3051.36],[20201008,3065.43],[20201009,3090.35],[20201012,3106.13],[20201013,3123.23],[20201014,3118.58],[20201015,3117.08],[20201016,3104.6],[20201019,3105.19],[20201020,3082.26],[20201021,3063.3],[20201022,3061.73],[20201023,3058.37],[20201026,3060.94],[20201027,3038.95],[20201028,3028.4],[20201029,2980.91],[20201030,3001.92],[20201102,2983.55],[20201103,2988.41],[20201104,2963.96],[20201105,3006.33],[20201106,3032.04],[20201109,3035.42],[20201110,3043.78],[20201111,3067.98],[20201112,3101.01],[20201113,3078.17],[20201116,3096.79],[20201117,3123.4],[20201118,3111.55],[20201119,3091.72],[20201120,3094.08],[20201123,3095.43],[20201124,3093.62],[20201125,3101.07],[20201126,3102.61],[20201127,3111.55],[20201130,3117.5],[20201201,3100.95],[20201202,3110.8],[20201203,3103.29],[20201204,3092.65],[20201207,3105.85],[20201208,3108.28],[20201209,3115.27],[20201210,3122.1],[20201211,3104.41],[20201214,3099.66],[20201215,3106.13],[20201216,3123.84],[20201217,3131.9],[20201218,3149.01],[20201221,3150.98],[20201222,3129.13],[20201223,3128.94],[20201228,3149.23],[20201229,3164.09],[20201230,3174.89],[20210104,3185.69],[20210105,3192.56],[20210106,3199.48],[20210107,3211.85],[20210108,3238.07],[20210111,3249.26],[20210112,3250.34],[20210113,3251.95],[20210114,3263.76],[20210115,3280.67],[20210118,3260.54],[20210119,3264.41],[20210120,3268.39],[20210121,3297.87],[20210122,3292.2],[20210125,3282.73],[20210126,3291.15],[20210127,3285.67],[20210128,3265.6],[20210129,3259.21],[20210201,3217.61],[20210202,3270.6],[20210203,3303.72],[20210204,3320.02],[20210205,3319.93],[20210208,3336.5],[20210209,3383.25],[20210210,3396.42],[20210211,3379.12],[20210212,3382.24],[20210215,3388],[20210216,3399.43],[20210217,3386.53],[20210218,3383.27],[20210219,3360.28],[20210222,3353.94],[20210223,3338.5],[20210224,3314.65],[20210225,3304.48],[20210226,3273.81],[20210301,3221.21],[20210302,3287.8],[20210303,3273.19],[20210304,3261.56],[20210305,3231.79],[20210308,3265.96],[20210309,3276.64],[20210310,3307.24],[20210311,3321.67],[20210312,3335.19],[20210315,3343.8],[20210316,3363.79],[20210317,3378.45],[20210318,3375.8],[20210319,3376.29],[20210322,3379.19],[20210323,3379.58],[20210324,3368.74],[20210325,3348.02],[20210326,3367.29],[20210329,3399.42],[20210330,3404.04],[20210331,3402.56],[20210401,3390.33],[20210406,3431.67],[20210407,3427.93],[20210408,3411.77],[20210409,3429.5],[20210412,3435.67],[20210413,3424.93],[20210414,3433.6],[20210415,3422.74],[20210416,3449.24],[20210419,3465.5],[20210420,3462.98],[20210421,3437.57],[20210422,3441.96],[20210423,3463.71],[20210426,3452.1],[20210427,3447.44],[20210428,3434.22],[20210429,3428.66],[20210430,3426],[20210503,3424.22],[20210504,3442.31],[20210505,3433.68],[20210506,3445.64],[20210507,3455.79],[20210510,3457.07],[20210511,3461.52],[20210512,3421.66],[20210514,3401.64],[20210517,3425.99],[20210518,3432.36],[20210519,3427],[20210520,3410.84],[20210521,3427.27],[20210525,3443.34],[20210526,3440.81],[20210527,3453.69],[20210528,3449.65],[20210531,3463.22],[20210601,3450.21],[20210602,3447.46],[20210603,3456.13],[20210604,3455.63],[20210607,3468.97],[20210608,3464.65],[20210609,3464.32],[20210610,3461.02],[20210611,3478.18],[20210614,3494.06],[20210615,3482.15],[20210616,3475.86],[20210617,3471.66],[20210618,3455.54],[20210621,3449.37],[20210622,3435.56],[20210624,3447.13],[20210625,3455.49],[20210628,3468.63],[20210629,3471.84],[20210630,3469.9],[20210701,3476.81],[20210702,3473.78],[20210705,3489.99],[20210706,3494.45],[20210707,3492.79],[20210708,3509.67],[20210709,3476.11],[20210712,3481.91],[20210713,3501.84],[20210714,3521.4],[20210715,3525.21],[20210716,3517.88],[20210719,3503.95],[20210720,3474.69],[20210721,3481.95],[20210722,3493.55],[20210723,3510.71],[20210726,3521.84],[20210727,3516.67],[20210728,3505.06],[20210729,3513.34],[20210730,3528.05],[20210802,3520.47],[20210803,3548.86],[20210804,3569.8],[20210805,3563.01],[20210806,3565.48],[20210809,3560.3],[20210810,3554.04],[20210811,3560.94],[20210812,3572.36],[20210813,3574.01],[20210816,3576.95],[20210817,3576.48],[20210818,3578.52],[20210819,3578.1],[20210820,3560.28],[20210823,3558.72],[20210824,3581.97],[20210825,3580.49],[20210826,3572.73],[20210827,3562.06],[20210830,3572.02],[20210831,3587.47],[20210901,3590.57],[20210902,3595.6],[20210903,3610.17],[20210906,3627.65],[20210907,3643.12],[20210908,3629.92],[20210909,3627.97],[20210910,3618.89],[20210913,3620.66],[20210914,3621.57],[20210915,3623.07],[20210916,3610.05],[20210917,3600.62],[20210920,3592.83],[20210921,3568],[20210922,3570.92],[20210923,3571.35],[20210924,3575.58],[20210927,3569.48],[20210928,3555.26],[20210929,3514.66],[20210930,3513.32],[20211001,3527.26],[20211004,3509.87],[20211005,3491.58],[20211006,3492.9],[20211007,3491.78],[20211008,3507.26],[20211011,3508.68],[20211012,3503.84],[20211013,3505.49],[20211014,3524.67],[20211015,3554.82],[20211018,3565.96],[20211019,3555.64],[20211020,3561.95],[20211021,3563.37],[20211022,3561.9],[20211025,3575.67],[20211026,3586.34],[20211027,3590.56],[20211028,3569.31],[20211029,3567.49],[20211102,3592.83],[20211103,3589.23],[20211104,3600.2],[20211105,3625.23],[20211108,3623.78],[20211109,3617.13],[20211110,3617.47],[20211111,3628.47],[20211112,3642.03],[20211115,3658.28],[20211116,3669.36],[20211117,3675.58],[20211118,3676.09],[20211119,3657.26],[20211122,3661.62],[20211123,3664.78],[20211124,3640.16],[20211125,3644.5],[20211126,3651.12],[20211129,3591.51],[20211130,3590.68],[20211201,3557.4],[20211202,3547.9],[20211203,3558.28],[20211206,3566.63],[20211207,3584.83],[20211208,3631.72],[20211209,3614.87],[20211210,3617.73],[20211213,3614.11],[20211214,3616.53],[20211215,3600.26],[20211216,3620.56],[20211217,3633.78],[20211220,3626.55],[20211221,3598.43],[20211222,3626.29],[20211223,3633.56],[20211227,3651.35],[20211228,3665.66],[20211229,3688.81],[20211230,3685.92],[20220103,3679.6],[20220104,3683.75],[20220105,3690.47],[20220106,3670.94],[20220107,3647.19],[20220110,3629.02],[20220111,3615.64],[20220112,3619.75],[20220113,3614.4],[20220114,3590.54],[20220117,3578.46],[20220118,3587.71],[20220119,3566.29],[20220120,3560.91],[20220121,3564.47],[20220124,3533.06],[20220125,3512.35],[20220126,3493.66],[20220127,3446.73],[20220128,3449.83],[20220131,3482.66],[20220201,3492.03],[20220202,3483.93],[20220203,3495.23],[20220204,3473.54],[20220207,3486.55],[20220208,3480.76],[20220209,3494.94],[20220210,3501.12],[20220211,3476.36],[20220214,3483.72],[20220215,3489.53],[20220216,3483.98],[20220217,3501.6],[20220218,3501.41],[20220221,3509.57],[20220222,3533.57],[20220223,3521.54],[20220224,3522.1],[20220225,3578.27],[20220228,3527.8],[20220301,3546.4],[20220302,3617.68],[20220303,3604.71],[20220304,3659.77],[20220307,3717.2],[20220308,3718.86],[20220309,3704.02],[20220310,3585.26],[20220311,3640.32],[20220314,3625.85],[20220315,3603.63],[20220316,3573.01],[20220317,3549.16],[20220318,3579.64],[20220321,3606.38],[20220322,3616.98],[20220323,3617.52],[20220324,3636.74],[20220325,3635.75],[20220328,3649.2],[20220329,3628.74],[20220330,3608.88],[20220331,3617.54],[20220401,3613.59],[20220404,3627.16],[20220405,3647.62],[20220406,3664.6],[20220407,3660.66],[20220408,3661.55],[20220411,3669.89],[20220412,3668.22],[20220413,3681.78],[20220414,3702.82],[20220419,3702.89],[20220420,3708.05],[20220421,3705.56],[20220422,3675.1],[20220425,3661.29],[20220426,3662.53],[20220427,3674.79],[20220428,3662.43],[20220429,3645.49],[20220502,3614.4],[20220503,3629.36],[20220504,3622.27],[20220505,3639.53],[20220506,3599.43],[20220510,3593.74],[20220511,3569.26],[20220512,3538.95],[20220513,3570.91],[20220516,3559.87],[20220517,3579.4],[20220518,3526.05],[20220519,3550.25],[20220520,3532.37],[20220523,3544.33],[20220524,3528.39],[20220525,3528.76],[20220527,3524.29],[20220530,3529.38],[20220531,3524.33],[20220601,3523.04],[20220602,3532.25],[20220603,3510.03],[20220607,3506.81],[20220608,3503.19],[20220609,3494.34],[20220610,3512.52],[20220613,3547.79],[20220614,3549.34],[20220615,3534.23],[20220616,3530.63],[20220617,3547.28],[20220620,3533.45],[20220621,3514.2],[20220622,3507.1],[20220624,3545.89],[20220627,3541.87],[20220628,3537.53],[20220629,3569.15],[20220630,3568.06],[20220701,3561.43],[20220704,3573.78],[20220705,3583.26],[20220706,3595.04],[20220707,3595.54],[20220708,3607.86],[20220711,3607.51],[20220712,3629.87],[20220713,3629.59],[20220714,3619.7],[20220715,3622.11],[20220718,3579.87],[20220719,3556.12],[20220720,3541.81],[20220721,3552.49],[20220722,3559.19],[20220725,3577.62],[20220726,3574.19],[20220727,3604.44],[20220728,3574.27],[20220729,3581.19],[20220801,3551.33],[20220802,3554.18],[20220803,3552.68],[20220804,3520.91],[20220805,3514.89],[20220808,3515.8],[20220809,3517.54],[20220810,3516.72],[20220811,3495.87],[20220812,3507.34],[20220816,3526.49],[20220817,3523.25],[20220818,3526.77],[20220819,3530.14],[20220822,3540.59],[20220823,3557.52],[20220824,3549.27],[20220825,3539.81],[20220826,3549.25],[20220829,3531.85],[20220830,3511.28],[20220831,3511.66],[20220901,3481.19],[20220902,3477.31],[20220905,3463.74],[20220906,3477.86],[20220907,3456.34],[20220908,3427.84],[20220909,3442.59],[20220912,3445.32],[20220913,3440.82],[20220914,3419.59],[20220915,3399.52],[20220916,3380.67],[20220919,3352.77],[20220920,3358.79],[20220921,3343.09],[20220922,3353.01],[20220923,3360.25],[20220926,3339.09],[20220927,3304.48],[20220928,3320.62],[20220929,3325.57],[20220930,3297.17],[20221004,3293.23],[20221005,3279.67],[20221006,3283.96],[20221007,3276.39],[20221010,3254.22],[20221011,3261.63],[20221012,3250.28],[20221013,3236.23],[20221014,3235.61],[20221017,3231.81],[20221018,3235.37],[20221019,3251.68],[20221020,3245.36],[20221021,3220.43],[20221024,3226.24],[20221025,3223.55],[20221026,3243.38],[20221027,3244.27],[20221028,3260.35],[20221031,3262.47],[20221102,3298.74],[20221103,3295.99],[20221104,3300.62],[20221107,3303.3],[20221108,3309.25],[20221109,3316.64],[20221110,3306.22],[20221111,3340.24],[20221114,3338.59],[20221115,3320.64],[20221116,3330.25],[20221117,3309.76],[20221118,3310.59],[20221121,3328.89],[20221122,3342.16],[20221123,3358.87],[20221124,3356.07],[20221125,3371.31],[20221128,3372.03],[20221129,3352.3],[20221130,3369.39],[20221201,3386.19],[20221202,3381.68],[20221205,3371.96],[20221206,3340.99],[20221207,3338.94],[20221208,3331.25],[20221209,3322.78],[20221212,3337.82],[20221213,3324.68],[20221214,3336.76],[20221215,3335.93],[20221216,3278.69],[20221219,3279.87],[20221220,3282.28],[20221221,3296.26],[20221222,3318.05],[20221223,3313.84],[20221227,3313.17],[20221228,3315.35],[20221229,3307.43],[20221230,3319.35],[20230102,3317.4],[20230103,3334.16],[20230104,3370.44],[20230105,3367.82],[20230106,3360.69],[20230109,3380.49],[20230110,3361.42],[20230111,3354.33],[20230112,3355.84],[20230113,3370.11],[20230116,3382.45],[20230117,3380.42],[20230118,3394.67],[20230119,3391.98],[20230120,3383.58],[20230123,3381.37],[20230124,3384.27],[20230125,3393.85],[20230126,3397.65],[20230127,3410.88],[20230130,3417.83],[20230131,3398.39],[20230201,3413.3],[20230202,3418.96],[20230203,3431.17],[20230206,3409.97],[20230207,3416.03],[20230208,3438.47],[20230209,3426.85],[20230210,3420.15],[20230213,3424.62],[20230214,3411.95],[20230215,3414.61],[20230216,3417.8],[20230217,3426.2],[20230220,3434.16],[20230221,3444.76],[20230222,3424.31],[20230223,3424.13],[20230224,3429.37],[20230227,3423.85],[20230228,3422.8],[20230301,3415.58],[20230302,3407.55],[20230303,3423.02],[20230306,3446.11],[20230307,3430.77],[20230308,3429.91],[20230309,3442.53],[20230310,3437.92],[20230313,3406.24],[20230314,3376.14],[20230315,3363.88],[20230316,3396.2],[20230317,3382.22],[20230320,3378.2],[20230321,3365.38],[20230322,3363.54],[20230323,3357.05],[20230324,3353.23],[20230327,3366.8],[20230328,3369.21],[20230329,3369.64],[20230330,3388.72],[20230331,3383.42],[20230403,3410.94],[20230404,3425.8],[20230405,3411.71],[20230406,3408.55],[20230411,3405.36],[20230412,3413.89],[20230413,3413.81],[20230414,3417.36],[20230417,3414.25],[20230418,3434.84],[20230419,3441.52],[20230420,3433.91],[20230421,3438.14],[20230424,3429.6],[20230425,3423.39],[20230426,3425.54],[20230427,3405.65],[20230428,3420.57],[20230502,3447.05],[20230503,3439.94],[20230504,3431.42],[20230505,3447.27],[20230508,3452.89],[20230510,3481.6],[20230511,3470.88],[20230512,3474.27],[20230515,3481.54],[20230516,3489.74],[20230517,3476.84],[20230519,3486.88],[20230522,3487.82],[20230523,3490.58],[20230524,3483.86],[20230525,3451.12],[20230526,3440.41]]}
{"meta":{"name":"FWWu00ae Sektordurchschnitt Mischfonds flexibel Welt"},"ts":[[20180529,1077.09],[20180530,1074.71],[20180531,1073.75],[20180601,1073.53],[20180602,1073.53],[20180603,1073.53],[20180604,1075.54],[20180605,1077.46],[20180606,1076.85],[20180607,1075.73],[20180608,1075.08],[20180609,1075.08],[20180610,1075.08],[20180611,1075.43],[20180612,1076.34],[20180613,1077.26],[20180614,1078.83],[20180615,1081.58],[20180616,1081.58],[20180617,1081.58],[20180618,1079.57],[20180619,1076.67],[20180620,1075.31],[20180621,1073.95],[20180622,1071.72],[20180623,1071.72],[20180624,1071.72],[20180625,1067.77],[20180626,1063.62],[20180627,1062.65],[20180628,1062.38],[20180629,1061.29],[20180630,1061.38],[20180701,1061.38],[20180702,1060.55],[20180703,1060.7],[20180704,1061.08],[20180705,1061.26],[20180706,1062.19],[20180707,1062.19],[20180708,1062.19],[20180709,1064.56],[20180710,1067.9],[20180711,1067.3],[20180712,1067.41],[20180713,1069.51],[20180714,1069.51],[20180715,1069.51],[20180716,1069.75],[20180717,1069.53],[20180718,1072.3],[20180719,1073.51],[20180720,1072.14],[20180721,1072.14],[20180722,1072.14],[20180723,1069.97],[20180724,1071.07],[20180725,1073.07],[20180726,1074.86],[20180727,1077.35],[20180728,1077.35],[20180729,1077.35],[20180730,1075.96],[20180731,1073.93],[20180801,1073.65],[20180802,1073.04],[20180803,1074.05],[20180804,1074.05],[20180805,1074.05],[20180806,1075.68],[20180807,1076.77],[20180808,1076.95],[20180809,1076.89],[20180810,1076.94],[20180811,1076.94],[20180812,1076.94],[20180813,1075.04],[20180814,1073.86],[20180815,1073.35],[20180816,1069.88],[20180817,1068.9],[20180818,1068.9],[20180819,1068.9],[20180820,1069.51],[20180821,1069.97],[20180822,1069.32],[20180823,1068.92],[20180824,1069.11],[20180825,1069.11],[20180826,1069.11],[20180827,1070.34],[20180828,1071.01],[20180829,1072],[20180830,1071.84],[20180831,1070.87],[20180901,1070.87],[20180902,1070.87],[20180903,1070.23],[20180904,1069.16],[20180905,1065.34],[20180906,1061.02],[20180907,1058.77],[20180908,1058.77],[20180909,1058.77],[20180910,1059.26],[20180911,1059.13],[20180912,1060.08],[20180913,1060.97],[20180914,1061.45],[20180915,1061.45],[20180916,1061.45],[20180917,1062.19],[20180918,1062.2],[20180919,1063.5],[20180920,1064.8],[20180921,1066.5],[20180922,1066.5],[20180923,1066.5],[20180924,1066.11],[20180925,1064.98],[20180926,1065.37],[20180927,1066.47],[20180928,1068.3],[20180929,1068.3],[20180930,1068.37],[20181001,1068.97],[20181002,1069.85],[20181003,1069.86],[20181004,1068.04],[20181005,1063.59],[20181006,1063.59],[20181007,1063.59],[20181008,1059.38],[20181009,1056.63],[20181010,1051.21],[20181011,1040.4],[20181012,1034.85],[20181013,1034.85],[20181014,1034.85],[20181015,1034.04],[20181016,1036.81],[20181017,1040.69],[20181018,1041.32],[20181019,1039.02],[20181020,1039.02],[20181021,1039.02],[20181022,1037.23],[20181023,1033.24],[20181024,1028.69],[20181025,1025.91],[20181026,1024.04],[20181027,1024.04],[20181028,1024.04],[20181029,1022.71],[20181030,1022.64],[20181031,1026.72],[20181101,1028.03],[20181102,1034.34],[20181103,1034.34],[20181104,1034.34],[20181105,1036.07],[20181106,1036.08],[20181107,1037.68],[20181108,1040.3],[20181109,1040.62],[20181110,1040.62],[20181111,1040.62],[20181112,1038.31],[20181113,1035.53],[20181114,1033.22],[20181115,1031.4],[20181116,1029.86],[20181117,1029.86],[20181118,1029.86],[20181119,1026.9],[20181120,1020.88],[20181121,1017.83],[20181122,1017.92],[20181123,1017.79],[20181124,1017.79],[20181125,1017.79],[20181126,1020.2],[20181127,1022.75],[20181128,1025.99],[20181129,1027.33],[20181130,1028.38],[20181201,1028.38],[20181202,1028.38],[20181203,1032.26],[20181204,1031.94],[20181205,1028.24],[20181206,1020.7],[20181207,1014.97],[20181208,1014.97],[20181209,1014.97],[20181210,1010.01],[20181211,1008.33],[20181212,1011.51],[20181213,1013.89],[20181214,1013.28],[20181215,1013.28],[20181216,1013.28],[20181217,1008.77],[20181218,1003.74],[20181219,999.5],[20181220,995.03],[20181221,989.31],[20181222,989.31],[20181223,989.31],[20181224,988.83],[20181225,988.83],[20181226,988.87],[20181227,986.67],[20181228,986.92],[20181229,986.92],[20181230,986.92],[20181231,987.64],[20190101,987.64],[20190102,991.35],[20190103,991.54],[20190104,992.56],[20190105,992.56],[20190106,992.56],[20190107,996.86],[20190108,1000.64],[20190109,1004.43],[20190110,1005.98],[20190111,1007.88],[20190112,1007.88],[20190113,1007.88],[20190114,1007.66],[20190115,1008.51],[20190116,1011.3],[20190117,1013.31],[20190118,1017.14],[20190119,1017.14],[20190120,1017.14],[20190121,1020.56],[20190122,1020.21],[20190123,1019.17],[20190124,1019.93],[20190125,1023.19],[20190126,1023.19],[20190127,1023.19],[20190128,1023.08],[20190129,1022.42],[20190130,1023.91],[20190131,1026.52],[20190201,1028.45],[20190202,1028.45],[20190203,1028.45],[20190204,1029.55],[20190205,1032.57],[20190206,1035.88],[20190207,1034.62],[20190208,1030.75],[20190209,1030.75],[20190210,1030.75],[20190211,1030.33],[20190212,1033.07],[20190213,1035.73],[20190214,1037.24],[20190215,1038.94],[20190216,1038.94],[20190217,1038.94],[20190218,1041.06],[20190219,1042.7],[20190220,1043.89],[20190221,1044.28],[20190222,1045.14],[20190223,1045.14],[20190224,1045.14],[20190225,1046.78],[20190226,1047.48],[20190227,1046.73],[20190228,1045.15],[20190301,1045.59],[20190302,1045.59],[20190303,1045.59],[20190304,1047.14],[20190305,1048.25],[20190306,1048.27],[20190307,1047.06],[20190308,1045.05],[20190309,1045.05],[20190310,1045.05],[20190311,1045.12],[20190312,1047.68],[20190313,1049.41],[20190314,1050.68],[20190315,1052.61],[20190316,1052.61],[20190317,1052.61],[20190318,1054.28],[20190319,1056.41],[20190320,1056.55],[20190321,1055.83],[20190322,1055.55],[20190323,1055.55],[20190324,1055.55],[20190325,1052.3],[20190326,1052.1],[20190327,1053.91],[20190328,1054.3],[20190329,1055.76],[20190330,1055.76],[20190331,1056],[20190401,1059.81],[20190402,1063.78],[20190403,1066.52],[20190404,1068.22],[20190405,1069.51],[20190406,1069.51],[20190407,1069.51],[20190408,1069.9],[20190409,1068.85],[20190410,1068.5],[20190411,1068.71],[20190412,1068.65],[20190413,1068.65],[20190414,1068.65],[20190415,1069.13],[20190416,1070.07],[20190417,1070.87],[20190418,1071.92],[20190419,1071.98],[20190420,1071.98],[20190421,1071.98],[20190422,1071.96],[20190423,1073.05],[20190424,1075.19],[20190425,1076],[20190426,1076.7],[20190427,1076.7],[20190428,1076.7],[20190429,1077.16],[20190430,1077.04],[20190501,1077.03],[20190502,1074.68],[20190503,1075.15],[20190504,1075.15],[20190505,1075.15],[20190506,1073.7],[20190507,1070.11],[20190508,1065.92],[20190509,1063.9],[20190510,1058.94],[20190511,1058.94],[20190512,1058.94],[20190513,1055.71],[20190514,1053.69],[20190515,1055.71],[20190516,1058.93],[20190517,1061.14],[20190518,1061.14],[20190519,1061.14],[20190520,1059.05],[20190521,1057.82],[20190522,1058.38],[20190523,1056.61],[20190524,1053.74],[20190525,1053.74],[20190526,1053.76],[20190527,1053.46],[20190528,1053.8],[20190529,1051.83],[20190530,1051.9],[20190531,1049.57],[20190601,1049.57],[20190602,1049.57],[20190603,1047.76],[20190604,1048.08],[20190605,1050.88],[20190606,1052.97],[20190607,1054.84],[20190608,1054.84],[20190609,1054.84],[20190610,1054.88],[20190611,1059.12],[20190612,1060.47],[20190613,1061.69],[20190614,1062.37],[20190615,1062.37],[20190616,1062.37],[20190617,1062.51],[20190618,1065.69],[20190619,1070.31],[20190620,1071.6],[20190621,1074.29],[20190622,1074.29],[20190623,1074.29],[20190624,1072.88],[20190625,1071.24],[20190626,1069.75],[20190627,1069.57],[20190628,1071.21],[20190629,1071.21],[20190630,1071.22],[20190701,1075.27],[20190702,1079.06],[20190703,1083.04],[20190704,1085.8],[20190705,1086.32],[20190706,1086.32],[20190707,1086.32],[20190708,1084.69],[20190709,1082.85],[20190710,1081.81],[20190711,1081.86],[20190712,1081.78],[20190713,1081.78],[20190714,1081.78],[20190715,1082.43],[20190716,1083.66],[20190717,1084.02],[20190718,1082.8],[20190719,1082.96],[20190720,1082.96],[20190721,1082.96],[20190722,1083.34],[20190723,1086.33],[20190724,1090.2],[20190725,1091.07],[20190726,1091.03],[20190727,1091.03],[20190728,1091.03],[20190729,1091.64],[20190730,1089.94],[20190731,1087.06],[20190801,1086.76],[20190802,1082.82],[20190803,1082.82],[20190804,1082.82],[20190805,1073.2],[20190806,1066.28],[20190807,1065.1],[20190808,1068.49],[20190809,1070.82],[20190810,1070.82],[20190811,1070.82],[20190812,1069.13],[20190813,1067.43],[20190814,1066.04],[20190815,1065.03],[20190816,1065.44],[20190817,1065.44],[20190818,1065.44],[20190819,1068.82],[20190820,1071.56],[20190821,1073.14],[20190822,1074.03],[20190823,1072.83],[20190824,1072.83],[20190825,1072.83],[20190826,1069.66],[20190827,1070.34],[20190828,1072],[20190829,1074.66],[20190830,1078.94],[20190831,1078.99],[20190901,1078.99],[20190902,1081.85],[20190903,1082.7],[20190904,1083.52],[20190905,1085.59],[20190906,1087.85],[20190907,1087.85],[20190908,1087.85],[20190909,1088.25],[20190910,1086.72],[20190911,1088.08],[20190912,1090.89],[20190913,1090.78],[20190914,1090.78],[20190915,1090.78],[20190916,1090.7],[20190917,1090.53],[20190918,1090.01],[20190919,1090.71],[20190920,1092.27],[20190921,1092.27],[20190922,1092.27],[20190923,1092.98],[20190924,1092.57],[20190925,1090.62],[20190926,1090.75],[20190927,1090.91],[20190928,1090.91],[20190929,1090.91],[20190930,1090.69],[20191001,1089.66],[20191002,1083.44],[20191003,1081.26],[20191004,1078.97],[20191005,1078.97],[20191006,1078.97],[20191007,1081.11],[20191008,1080.3],[20191009,1078.67],[20191010,1078.73],[20191011,1082.03],[20191012,1082.03],[20191013,1082.03],[20191014,1084.51],[20191015,1086.48],[20191016,1088.07],[20191017,1087.77],[20191018,1086.37],[20191019,1086.37],[20191020,1086.37],[20191021,1085.76],[20191022,1086.83],[20191023,1087.7],[20191024,1089.33],[20191025,1091.64],[20191026,1091.64],[20191027,1091.64],[20191028,1093.14],[20191029,1093.84],[20191030,1093.57],[20191031,1093.16],[20191101,1093.53],[20191102,1093.53],[20191103,1093.53],[20191104,1097.37],[20191105,1100.58],[20191106,1102.48],[20191107,1103.88],[20191108,1104.91],[20191109,1104.91],[20191110,1104.91],[20191111,1104.12],[20191112,1104.54],[20191113,1104.71],[20191114,1104.55],[20191115,1104.65],[20191116,1104.65],[20191117,1104.65],[20191118,1105.3],[20191119,1105.75],[20191120,1104.79],[20191121,1102.83],[20191122,1102.68],[20191123,1102.68],[20191124,1102.68],[20191125,1105.7],[20191126,1108.58],[20191127,1110.77],[20191128,1111.73],[20191129,1111.04],[20191130,1111.09],[20191201,1111.09],[20191202,1107.53],[20191203,1102.42],[20191204,1101.68],[20191205,1103.29],[20191206,1105.41],[20191207,1105.41],[20191208,1105.41],[20191209,1107.77],[20191210,1107.11],[20191211,1107.51],[20191212,1108.96],[20191213,1111.91],[20191214,1111.91],[20191215,1111.91],[20191216,1115.3],[20191217,1117.33],[20191218,1117.76],[20191219,1118.18],[20191220,1120.39],[20191221,1120.39],[20191222,1120.39],[20191223,1122.82],[20191224,1122.87],[20191225,1122.87],[20191226,1122.89],[20191227,1124.84],[20191228,1124.84],[20191229,1124.84],[20191230,1123.43],[20191231,1123.3],[20200101,1123.3],[20200102,1123.92],[20200103,1126.19],[20200104,1126.19],[20200105,1126.19],[20200106,1124.47],[20200107,1124.9],[20200108,1126.36],[20200109,1128.84],[20200110,1131.36],[20200111,1131.36],[20200112,1131.36],[20200113,1131.65],[20200114,1132.36],[20200115,1132.97],[20200116,1134.08],[20200117,1137.94],[20200118,1137.94],[20200119,1137.94],[20200120,1140.63],[20200121,1139.91],[20200122,1139.86],[20200123,1139.07],[20200124,1139.81],[20200125,1139.81],[20200126,1139.81],[20200127,1135.62],[20200128,1131.97],[20200129,1133.43],[20200130,1131.97],[20200131,1126.92],[20200201,1126.92],[20200202,1126.92],[20200203,1123.66],[20200204,1127.45],[20200205,1134.75],[20200206,1140.3],[20200207,1142.31],[20200208,1142.31],[20200209,1142.32],[20200210,1142.67],[20200211,1146],[20200212,1150.39],[20200213,1153],[20200214,1155.02],[20200215,1155.02],[20200216,1155.02],[20200217,1155.96],[20200218,1155.76],[20200219,1157.72],[20200220,1158.56],[20200221,1155.81],[20200222,1155.81],[20200223,1155.81],[20200224,1145.08],[20200225,1131.89],[20200226,1121.16],[20200227,1108.57],[20200228,1088.64],[20200229,1088.48],[20200301,1088.48],[20200302,1079.42],[20200303,1082.06],[20200304,1087.92],[20200305,1087.62],[20200306,1076.58],[20200307,1076.58],[20200308,1076.58],[20200309,1048.96],[20200310,1033.97],[20200311,1023.92],[20200312,998.52],[20200313,978.11],[20200314,978.11],[20200315,978.11],[20200316,958.12],[20200317,950.38],[20200318,937.27],[20200319,929.83],[20200320,932.58],[20200321,932.58],[20200322,932.58],[20200323,928.53],[20200324,935.85],[20200325,951.59],[20200326,963.36],[20200327,966.39],[20200328,966.39],[20200329,966.39],[20200330,965.67],[20200331,968.9],[20200401,966.11],[20200402,964.21],[20200403,964.43],[20200404,964.43],[20200405,964.43],[20200406,972.38],[20200407,982.01],[20200408,988.86],[20200409,994.88],[20200410,995.46],[20200411,995.46],[20200412,995.46],[20200413,995.45],[20200414,1004.51],[20200415,1005.43],[20200416,1004.58],[20200417,1010.76],[20200418,1010.76],[20200419,1010.76],[20200420,1013.35],[20200421,1008.81],[20200422,1006.54],[20200423,1011.27],[20200424,1014.05],[20200425,1014.05],[20200426,1014.05],[20200427,1016.98],[20200428,1021.25],[20200429,1027.16],[20200430,1028.61],[20200501,1028.4],[20200502,1028.4],[20200503,1028.4],[20200504,1018.76],[20200505,1019.13],[20200506,1021.85],[20200507,1025.13],[20200508,1028.97],[20200509,1028.97],[20200510,1028.97],[20200511,1031.32],[20200512,1031.21],[20200513,1027.68],[20200514,1023.28],[20200515,1022.49],[20200516,1022.49],[20200517,1022.49],[20200518,1029.03],[20200519,1032.94],[20200520,1036.11],[20200521,1036.08],[20200522,1036.84],[20200523,1036.84],[20200524,1036.84],[20200525,1039.52],[20200526,1043.02],[20200527,1044.9],[20200528,1046.28],[20200529,1046.2],[20200530,1046.2],[20200531,1046.2],[20200601,1046.41],[20200602,1050.64],[20200603,1056.89],[20200604,1058.99],[20200605,1062.26],[20200606,1062.26],[20200607,1062.26],[20200608,1067.31],[20200609,1067.67],[20200610,1065.86],[20200611,1060.75],[20200612,1050.65],[20200613,1050.65],[20200614,1050.65],[20200615,1048.28],[20200616,1053.46],[20200617,1060.36],[20200618,1061.85],[20200619,1062.89],[20200620,1062.89],[20200621,1062.89],[20200622,1063.29],[20200623,1063.58],[20200624,1060.67],[20200625,1058.29],[20200626,1057.24],[20200627,1057.24],[20200628,1057.24],[20200629,1055.72],[20200630,1057.68],[20200701,1060.34],[20200702,1064.86],[20200703,1069.01],[20200704,1069.01],[20200705,1069.01],[20200706,1072.15],[20200707,1074.37],[20200708,1075.05],[20200709,1075.09],[20200710,1076.35],[20200711,1076.35],[20200712,1076.35],[20200713,1077.02],[20200714,1075.71],[20200715,1076.42],[20200716,1077.61],[20200717,1078.01],[20200718,1078.01],[20200719,1078.01],[20200720,1080.47],[20200721,1085.55],[20200722,1085.6],[20200723,1084.29],[20200724,1080.03],[20200725,1080.03],[20200726,1080.03],[20200727,1075.48],[20200728,1075.29],[20200729,1076.01],[20200730,1073.33],[20200731,1069.57],[20200801,1069.57],[20200802,1069.57],[20200803,1072.47],[20200804,1077.11],[20200805,1079.99],[20200806,1081.24],[20200807,1082.17],[20200808,1082.17],[20200809,1082.17],[20200810,1083.26],[20200811,1083.75],[20200812,1084.64],[20200813,1085.46],[20200814,1084.41],[20200815,1084.41],[20200816,1084.41],[20200817,1084.32],[20200818,1085.02],[20200819,1084.92],[20200820,1084.31],[20200821,1085.16],[20200822,1085.16],[20200823,1085.16],[20200824,1088.17],[20200825,1090.38],[20200826,1093.12],[20200827,1095.11],[20200828,1094.84],[20200829,1094.84],[20200830,1094.84],[20200831,1092.99],[20200901,1092.4],[20200902,1097.67],[20200903,1098.19],[20200904,1090.99],[20200905,1090.99],[20200906,1090.99],[20200907,1086.77],[20200908,1084.66],[20200909,1084.25],[20200910,1084.76],[20200911,1083.99],[20200912,1083.99],[20200913,1083.99],[20200914,1084.96],[20200915,1088.37],[20200916,1091.91],[20200917,1091.53],[20200918,1088.51],[20200919,1088.51],[20200920,1088.51],[20200921,1081.59],[20200922,1078.18],[20200923,1076.98],[20200924,1074.26],[20200925,1072.12],[20200926,1072.12],[20200927,1072.12],[20200928,1076.89],[20200929,1080.31],[20200930,1080.95],[20201001,1083.14],[20201002,1083.69],[20201003,1083.69],[20201004,1083.69],[20201005,1085.28],[20201006,1086.75],[20201007,1088.69],[20201008,1091.75],[20201009,1096.01],[20201010,1096.01],[20201011,1096.01],[20201012,1100.39],[20201013,1103.62],[20201014,1104.42],[20201015,1101.5],[20201016,1099.76],[20201017,1099.76],[20201018,1099.76],[20201019,1098.96],[20201020,1096.16],[20201021,1092.46],[20201022,1090.8],[20201023,1090.5],[20201024,1090.5],[20201025,1090.5],[20201026,1087.5],[20201027,1083.28],[20201028,1075.32],[20201029,1070.66],[20201030,1068.44],[20201031,1068.46],[20201101,1068.46],[20201102,1070.78],[20201103,1076.31],[20201104,1084.78],[20201105,1094.67],[20201106,1100.01],[20201107,1100.01],[20201108,1100.01],[20201109,1105.36],[20201110,1108.01],[20201111,1110.46],[20201112,1111.78],[20201113,1112.84],[20201114,1112.84],[20201115,1112.84],[20201116,1116.39],[20201117,1118.01],[20201118,1117.9],[20201119,1117.84],[20201120,1118.47],[20201121,1118.47],[20201122,1118.47],[20201123,1120.25],[20201124,1122.77],[20201125,1124.44],[20201126,1125.34],[20201127,1126.72],[20201128,1126.72],[20201129,1126.72],[20201130,1125.15],[20201201,1125.43],[20201202,1125.24],[20201203,1124.15],[20201204,1125.66],[20201205,1125.66],[20201206,1125.66],[20201207,1128.03],[20201208,1129.53],[20201209,1131.08],[20201210,1130.27],[20201211,1127.98],[20201212,1127.98],[20201213,1127.98],[20201214,1127.71],[20201215,1129.18],[20201216,1131.95],[20201217,1135.35],[20201218,1137.03],[20201219,1137.03],[20201220,1137.03],[20201221,1134.12],[20201222,1132.59],[20201223,1135.5],[20201224,1135.62],[20201225,1135.62],[20201226,1135.62],[20201227,1135.62],[20201228,1138.29],[20201229,1140.47],[20201230,1141.71],[20201231,1142.47],[20210101,1142.47],[20210102,1142.47],[20210103,1142.47],[20210104,1145.2],[20210105,1146.63],[20210106,1148.21],[20210107,1153.74],[20210108,1160.09],[20210109,1160.09],[20210110,1160.09],[20210111,1162.4],[20210112,1162.79],[20210113,1163.44],[20210114,1166.26],[20210115,1165.37],[20210116,1165.37],[20210117,1165.37],[20210118,1163.86],[20210119,1164.71],[20210120,1169.54],[20210121,1173.18],[20210122,1171.76],[20210123,1171.76],[20210124,1171.76],[20210125,1170.76],[20210126,1170.48],[20210127,1165.89],[20210128,1161.15],[20210129,1155.65],[20210130,1155.65],[20210131,1155.72],[20210201,1156.85],[20210202,1164.31],[20210203,1171.94],[20210204,1175.54],[20210205,1179.65],[20210206,1179.65],[20210207,1179.65],[20210208,1182.75],[20210209,1184.1],[20210210,1184.58],[20210211,1185.42],[20210212,1187.94],[20210213,1187.94],[20210214,1187.94],[20210215,1190.91],[20210216,1192.49],[20210217,1192.18],[20210218,1187.96],[20210219,1184.66],[20210220,1184.66],[20210221,1184.66],[20210222,1181.72],[20210223,1176.25],[20210224,1173.89],[20210225,1170.91],[20210226,1162.98],[20210227,1162.98],[20210228,1163.02],[20210301,1164.96],[20210302,1170.46],[20210303,1169.8],[20210304,1163.69],[20210305,1160.51],[20210306,1160.51],[20210307,1160.51],[20210308,1161.28],[20210309,1166.19],[20210310,1170.92],[20210311,1175.68],[20210312,1179.05],[20210313,1179.05],[20210314,1179.05],[20210315,1180.68],[20210316,1183.12],[20210317,1184.15],[20210318,1182.59],[20210319,1180.67],[20210320,1180.67],[20210321,1180.67],[20210322,1179.01],[20210323,1178.07],[20210324,1175.96],[20210325,1174],[20210326,1177.06],[20210327,1177.06],[20210328,1177.06],[20210329,1180.9],[20210330,1183.07],[20210331,1185.19],[20210401,1189.38],[20210402,1189.54],[20210403,1189.54],[20210404,1189.54],[20210405,1189.62],[20210406,1195.45],[20210407,1195.93],[20210408,1196.36],[20210409,1197.98],[20210410,1197.98],[20210411,1197.98],[20210412,1197.53],[20210413,1197.04],[20210414,1197.24],[20210415,1199.3],[20210416,1202.99],[20210417,1202.99],[20210418,1202.99],[20210419,1203.43],[20210420,1198.12],[20210421,1196.08],[20210422,1198.05],[20210423,1199.62],[20210424,1199.62],[20210425,1199.62],[20210426,1201.14],[20210427,1202.28],[20210428,1202.61],[20210429,1201.68],[20210430,1199.78],[20210501,1199.78],[20210502,1199.78],[20210503,1199.8],[20210504,1198.13],[20210505,1197.98],[20210506,1199.34],[20210507,1201.47],[20210508,1201.47],[20210509,1201.47],[20210510,1201.37],[20210511,1195.42],[20210512,1189.69],[20210513,1189.58],[20210514,1189.14],[20210515,1189.14],[20210516,1189.14],[20210517,1191.81],[20210518,1192.65],[20210519,1189.1],[20210520,1189.45],[20210521,1193.91],[20210522,1193.91],[20210523,1193.91],[20210524,1193.96],[20210525,1197.28],[20210526,1199.58],[20210527,1201.78],[20210528,1205.07],[20210529,1205.07],[20210530,1205.07],[20210531,1205.66],[20210601,1206.6],[20210602,1208.87],[20210603,1209.03],[20210604,1210.97],[20210605,1210.97],[20210606,1210.97],[20210607,1212.67],[20210608,1213],[20210609,1213.04],[20210610,1214.23],[20210611,1217.55],[20210612,1217.55],[20210613,1217.55],[20210614,1219.7],[20210615,1219.87],[20210616,1218.6],[20210617,1219.11],[20210618,1217.65],[20210619,1217.65],[20210620,1217.65],[20210621,1216.12],[20210622,1217.47],[20210623,1217.61],[20210624,1219.43],[20210625,1222.42],[20210626,1222.42],[20210627,1222.42],[20210628,1223.67],[20210629,1225.01],[20210630,1225.18],[20210701,1225.72],[20210702,1228.16],[20210703,1228.16],[20210704,1228.16],[20210705,1229.66],[20210706,1229.75],[20210707,1230.7],[20210708,1226.68],[20210709,1225.38],[20210710,1225.38],[20210711,1225.38],[20210712,1228.21],[20210713,1231.14],[20210714,1232.56],[20210715,1230.69],[20210716,1227.83],[20210717,1227.83],[20210718,1227.83],[20210719,1220.7],[20210720,1217.42],[20210721,1221.77],[20210722,1226.71],[20210723,1230.84],[20210724,1230.84],[20210725,1230.84],[20210726,1231.88],[20210727,1228.94],[20210728,1228.24],[20210729,1231.12],[20210730,1231.27],[20210731,1231.26],[20210801,1231.26],[20210802,1231.33],[20210803,1232.76],[20210804,1235.03],[20210805,1237.38],[20210806,1239.21],[20210807,1239.21],[20210808,1239.21],[20210809,1239.74],[20210810,1241.35],[20210811,1242.78],[20210812,1243.04],[20210813,1243.36],[20210814,1243.36],[20210815,1243.36],[20210816,1241.9],[20210817,1240.2],[20210818,1239.54],[20210819,1235.75],[20210820,1233.8],[20210821,1233.8],[20210822,1233.8],[20210823,1236.58],[20210824,1240.71],[20210825,1242.77],[20210826,1241.44],[20210827,1242.02],[20210828,1242.02],[20210829,1242.02],[20210830,1243.54],[20210831,1245.17],[20210901,1245.95],[20210902,1246.9],[20210903,1247.77],[20210904,1247.77],[20210905,1247.77],[20210906,1249.28],[20210907,1249.39],[20210908,1247.29],[20210909,1244.58],[20210910,1242.85],[20210911,1242.85],[20210912,1242.85],[20210913,1242.5],[20210914,1241.37],[20210915,1240.5],[20210916,1240.06],[20210917,1238.35],[20210918,1238.35],[20210919,1238.35],[20210920,1232.06],[20210921,1228.55],[20210922,1230.46],[20210923,1235.07],[20210924,1236.29],[20210925,1236.29],[20210926,1236.29],[20210927,1235.7],[20210928,1229.46],[20210929,1224.62],[20210930,1223.69],[20211001,1222.64],[20211002,1222.64],[20211003,1222.64],[20211004,1219.5],[20211005,1218.89],[20211006,1219.09],[20211007,1222.91],[20211008,1226.34],[20211009,1226.34],[20211010,1226.34],[20211011,1226.01],[20211012,1225.03],[20211013,1226.35],[20211014,1231.79],[20211015,1238.45],[20211016,1238.45],[20211017,1238.45],[20211018,1240.78],[20211019,1241.83],[20211020,1244.44],[20211021,1245.34],[20211022,1246.47],[20211023,1246.47],[20211024,1246.47],[20211025,1248.34],[20211026,1250.96],[20211027,1251.28],[20211028,1250.13],[20211029,1249.57],[20211030,1249.57],[20211031,1249.6],[20211101,1250.7],[20211102,1254.52],[20211103,1256.66],[20211104,1260.48],[20211105,1264.87],[20211106,1264.87],[20211107,1264.87],[20211108,1265.8],[20211109,1266.13],[20211110,1265.86],[20211111,1267.8],[20211112,1270.83],[20211113,1270.83],[20211114,1270.83],[20211115,1274],[20211116,1277.16],[20211117,1279.38],[20211118,1277.78],[20211119,1276.3],[20211120,1276.3],[20211121,1276.3],[20211122,1275.37],[20211123,1270.84],[20211124,1267.82],[20211125,1268.71],[20211126,1258.63],[20211127,1258.63],[20211128,1258.63],[20211129,1252],[20211130,1247.48],[20211201,1245.24],[20211202,1243.01],[20211203,1240.85],[20211204,1240.85],[20211205,1240.85],[20211206,1241.23],[20211207,1250.46],[20211208,1255.79],[20211209,1257.02],[20211210,1256.59],[20211211,1256.59],[20211212,1256.59],[20211213,1254.75],[20211214,1250.46],[20211215,1248.11],[20211216,1250.2],[20211217,1249.44],[20211218,1249.44],[20211219,1249.44],[20211220,1242.96],[20211221,1242.76],[20211222,1248.16],[20211223,1254.02],[20211224,1254.16],[20211225,1254.16],[20211226,1254.16],[20211227,1258.92],[20211228,1262.29],[20211229,1262.97],[20211230,1262.64],[20211231,1262.4],[20220101,1262.4],[20220102,1262.4],[20220103,1263.18],[20220104,1265.42],[20220105,1263.12],[20220106,1256.89],[20220107,1250.39],[20220108,1250.39],[20220109,1250.39],[20220110,1245.38],[20220111,1244.67],[20220112,1248.2],[20220113,1247.58],[20220114,1242.99],[20220115,1242.99],[20220116,1242.88],[20220117,1241.16],[20220118,1238.4],[20220119,1235.32],[20220120,1234.68],[20220121,1229.16],[20220122,1229.16],[20220123,1229.16],[20220124,1217.28],[20220125,1209.45],[20220126,1210.32],[20220127,1212.35],[20220128,1211.66],[20220129,1211.66],[20220130,1211.66],[20220131,1215.82],[20220201,1222.53],[20220202,1226.85],[20220203,1221.76],[20220204,1211.14],[20220205,1211.14],[20220206,1211.14],[20220207,1207.89],[20220208,1209.47],[20220209,1215.82],[20220210,1218.53],[20220211,1215.72],[20220212,1215.72],[20220213,1215.72],[20220214,1210.1],[20220215,1210.12],[20220216,1212.61],[20220217,1212.03],[20220218,1207.65],[20220219,1207.65],[20220220,1207.65],[20220221,1201.92],[20220222,1197.1],[20220223,1193.23],[20220224,1188.17],[20220225,1191.16],[20220226,1191.16],[20220227,1191.16],[20220228,1195.68],[20220301,1196.56],[20220302,1197.67],[20220303,1197.48],[20220304,1192.42],[20220305,1192.42],[20220306,1192.42],[20220307,1184.68],[20220308,1178.58],[20220309,1179.28],[20220310,1180.51],[20220311,1180.99],[20220312,1180.99],[20220313,1180.99],[20220314,1178.47],[20220315,1175.28],[20220316,1183.56],[20220317,1192.2],[20220318,1200.13],[20220319,1200.13],[20220320,1200.13],[20220321,1204.84],[20220322,1208.97],[20220323,1211.57],[20220324,1211.8],[20220325,1212.62],[20220326,1212.62],[20220327,1212.62],[20220328,1213.56],[20220329,1215.71],[20220330,1216.44],[20220331,1214.5],[20220401,1214.79],[20220402,1214.79],[20220403,1214.79],[20220404,1219.02],[20220405,1222.34],[20220406,1217.87],[20220407,1212.95],[20220408,1213.95],[20220409,1213.95],[20220410,1213.95],[20220411,1211.55],[20220412,1208.55],[20220413,1209.86],[20220414,1211.43],[20220415,1211.51],[20220416,1211.51],[20220417,1211.51],[20220418,1211.49],[20220419,1210.9],[20220420,1211.09],[20220421,1208.67],[20220422,1200.99],[20220423,1200.99],[20220424,1200.99],[20220425,1192.23],[20220426,1187.29],[20220427,1186.46],[20220428,1190.86],[20220429,1192.62],[20220430,1192.71],[20220501,1192.71],[20220502,1189.26],[20220503,1187.22],[20220504,1188.41],[20220505,1185.84],[20220506,1176.22],[20220507,1176.22],[20220508,1176.22],[20220509,1168.5],[20220510,1154.89],[20220511,1152.14],[20220512,1152.35],[20220513,1158],[20220514,1158],[20220515,1158],[20220516,1163.01],[20220517,1166.26],[20220518,1164.04],[20220519,1158.01],[20220520,1155.9],[20220521,1155.9],[20220522,1155.9],[20220523,1157.49],[20220524,1154.95],[20220525,1154.69],[20220526,1154.92],[20220527,1165.65],[20220528,1165.65],[20220529,1165.65],[20220530,1172.52],[20220531,1174.04],[20220601,1172.22],[20220602,1172.65],[20220603,1172.25],[20220604,1172.25],[20220605,1172.25],[20220606,1172.3],[20220607,1173.72],[20220608,1172.58],[20220609,1168.05],[20220610,1159.36],[20220611,1159.36],[20220612,1159.36],[20220613,1144.8],[20220614,1132.93],[20220615,1129.88],[20220616,1127.05],[20220617,1118.48],[20220618,1118.48],[20220619,1118.48],[20220620,1117.1],[20220621,1119.06],[20220622,1118.76],[20220623,1118.72],[20220624,1124.96],[20220625,1124.96],[20220626,1124.96],[20220627,1130.31],[20220628,1131.51],[20220629,1129.18],[20220630,1124.62],[20220701,1123.12],[20220702,1123.12],[20220703,1123.12],[20220704,1124.37],[20220705,1125.57],[20220706,1128.2],[20220707,1134.97],[20220708,1141.29],[20220709,1141.29],[20220710,1141.29],[20220711,1142.05],[20220712,1140.92],[20220713,1138.15],[20220714,1133.69],[20220715,1133.2],[20220716,1133.2],[20220717,1133.2],[20220718,1135.11],[20220719,1136.93],[20220720,1141.58],[20220721,1145.93],[20220722,1149.29],[20220723,1149.29],[20220724,1149.29],[20220725,1149.1],[20220726,1149.72],[20220727,1153.08],[20220728,1159.9],[20220729,1167.36],[20220730,1167.36],[20220731,1167.37],[20220801,1169.79],[20220802,1169.02],[20220803,1171],[20220804,1174.1],[20220805,1174.3],[20220806,1174.3],[20220807,1174.3],[20220808,1175.07],[20220809,1173.32],[20220810,1173.47],[20220811,1175.09],[20220812,1180.11],[20220813,1180.11],[20220814,1180.11],[20220815,1182.01],[20220816,1188.2],[20220817,1186.4],[20220818,1184.53],[20220819,1183.01],[20220820,1183.01],[20220821,1183.01],[20220822,1178.74],[20220823,1175.62],[20220824,1174.21],[20220825,1176.95],[20220826,1174.18],[20220827,1174.18],[20220828,1174.18],[20220829,1166.33],[20220830,1159.26],[20220831,1152.63],[20220901,1146.41],[20220902,1144.35],[20220903,1144.35],[20220904,1144.35],[20220905,1144.93],[20220906,1144.1],[20220907,1143.63],[20220908,1144.87],[20220909,1149.99],[20220910,1149.99],[20220911,1149.99],[20220912,1154.13],[20220913,1152.24],[20220914,1147.69],[20220915,1142.83],[20220916,1135.69],[20220917,1135.69],[20220918,1135.69],[20220919,1131.08],[20220920,1128.15],[20220921,1127.49],[20220922,1124.49],[20220923,1117.3],[20220924,1117.3],[20220925,1117.3],[20220926,1111.2],[20220927,1108.61],[20220928,1108.72],[20220929,1104.25],[20220930,1098.86],[20221001,1098.86],[20221002,1098.86],[20221003,1100.22],[20221004,1108.19],[20221005,1113.59],[20221006,1114.81],[20221007,1110.94],[20221008,1110.94],[20221009,1110.94],[20221010,1105.62],[20221011,1099.9],[20221012,1096.48],[20221013,1095.72],[20221014,1095.12],[20221015,1095.12],[20221016,1095.12],[20221017,1097.37],[20221018,1100.42],[20221019,1101.03],[20221020,1099],[20221021,1099.4],[20221022,1099.4],[20221023,1099.4],[20221024,1100.83],[20221025,1105.07],[20221026,1107.48],[20221027,1109.12],[20221028,1111.77],[20221029,1111.77],[20221030,1111.77],[20221031,1114.4],[20221101,1115.62],[20221102,1116.77],[20221103,1113.45],[20221104,1113.63],[20221105,1113.63],[20221106,1113.63],[20221107,1114.51],[20221108,1117.18],[20221109,1116.87],[20221110,1123.5],[20221111,1130.63],[20221112,1130.63],[20221113,1130.63],[20221114,1133.04],[20221115,1134.53],[20221116,1133.26],[20221117,1130.2],[20221118,1129.91],[20221119,1129.91],[20221120,1129.91],[20221121,1131.77],[20221122,1134.64],[20221123,1137.08],[20221124,1139.39],[20221125,1140.19],[20221126,1140.19],[20221127,1140.19],[20221128,1136.51],[20221129,1135.65],[20221130,1140.21],[20221201,1145.95],[20221202,1147.46],[20221203,1147.46],[20221204,1147.46],[20221205,1143.74],[20221206,1138.94],[20221207,1134.49],[20221208,1133.92],[20221209,1133.76],[20221210,1133.76],[20221211,1133.76],[20221212,1133.57],[20221213,1136.21],[20221214,1137.27],[20221215,1130.04],[20221216,1119.47],[20221217,1119.47],[20221218,1119.47],[20221219,1115],[20221220,1112.43],[20221221,1114.34],[20221222,1115.5],[20221223,1113.86],[20221224,1113.86],[20221225,1113.86],[20221226,1113.86],[20221227,1112.72],[20221228,1110.72],[20221229,1110.8],[20221230,1110.98],[20221231,1110.73],[20230101,1110.73],[20230102,1111.33],[20230103,1116.45],[20230104,1121.89],[20230105,1124.04],[20230106,1127.84],[20230107,1127.84],[20230108,1127.84],[20230109,1131.51],[20230110,1132.29],[20230111,1134.9],[20230112,1138.74],[20230113,1142.37],[20230114,1142.37],[20230115,1142.37],[20230116,1144.56],[20230117,1146.04],[20230118,1147.06],[20230119,1143.73],[20230120,1142.46],[20230121,1142.46],[20230122,1142.46],[20230123,1144.94],[20230124,1147.46],[20230125,1146.9],[20230126,1148.34],[20230127,1151.51],[20230128,1151.51],[20230129,1151.51],[20230130,1149.66],[20230131,1148.63],[20230201,1150.21],[20230202,1154.93],[20230203,1158.16],[20230204,1158.16],[20230205,1158.16],[20230206,1156.8],[20230207,1157.42],[20230208,1158.05],[20230209,1157.25],[20230210,1154.52],[20230211,1154.52],[20230212,1154.52],[20230213,1154.25],[20230214,1154.73],[20230215,1155.11],[20230216,1155.42],[20230217,1153.21],[20230218,1153.21],[20230219,1153.21],[20230220,1151.87],[20230221,1148.74],[20230222,1144.62],[20230223,1144.89],[20230224,1142.82],[20230225,1142.82],[20230226,1142.82],[20230227,1141.65],[20230228,1140.62],[20230301,1138.69],[20230302,1138.6],[20230303,1144.12],[20230304,1144.12],[20230305,1144.12],[20230306,1147.12],[20230307,1145.33],[20230308,1143.98],[20230309,1141.83],[20230310,1135.16],[20230311,1135.16],[20230312,1135.16],[20230313,1127.43],[20230314,1125.1],[20230315,1125.86],[20230316,1126.01],[20230317,1126.23],[20230318,1126.23],[20230319,1126.23],[20230320,1123.97],[20230321,1125.41],[20230322,1126.42],[20230323,1125.8],[20230324,1126.58],[20230325,1126.58],[20230326,1126.58],[20230327,1127.04],[20230328,1126.42],[20230329,1128.82],[20230330,1133.03],[20230331,1138.59],[20230401,1138.59],[20230402,1138.59],[20230403,1142.92],[20230404,1143.15],[20230405,1141.6],[20230406,1141.58],[20230407,1141.59],[20230408,1141.59],[20230409,1141.59],[20230410,1141.57],[20230411,1143.32],[20230412,1143.27],[20230413,1143.36],[20230414,1144.49],[20230415,1144.49],[20230416,1144.49],[20230417,1146.62],[20230418,1148.22],[20230419,1147.48],[20230420,1145.76],[20230421,1144.03],[20230422,1144.03],[20230423,1144.03],[20230424,1142.76],[20230425,1140.35],[20230426,1136.25],[20230427,1135.49],[20230428,1139.08],[20230429,1139.08],[20230430,1139.08],[20230501,1139.08],[20230502,1140.49],[20230503,1137.89],[20230504,1136.37],[20230505,1139.05],[20230506,1139.05],[20230507,1139.05],[20230508,1142],[20230509,1142.91],[20230510,1144.06],[20230511,1144.54],[20230512,1145.62],[20230513,1145.62],[20230514,1145.62],[20230515,1147.34],[20230516,1146.75],[20230517,1146.51],[20230518,1146.63],[20230519,1150.7],[20230520,1150.7],[20230521,1150.7],[20230522,1152.23],[20230523,1151.12],[20230524,1145.66],[20230525,1142.4],[20230526,1142.01],[20230527,1142.01],[20230528,1142.01],[20230529,1147.38]]}
* FWW® SektordurchschnittWertentwicklung bei 1.000,- Euro Anlagevolumen
| 2019 | 1.008,51€ |
| 2020 | 1.096,64€ |
| 2021 | 1.268,76€ |
| 2022 | 1.300,24€ |
| 2023 | 1.267,68€ |
Wertentwicklung in %
| Fonds | |
|---|---|
| 1 M | 0,43% |
| 3 M | 0,32% |
| 6 M | 2,05% |
| lfd. Jahr | 3,65% |
| 1 Jahr | -2,50% |
| 3 Jahre | 15,68% |
| 5 Jahre | 26,43% |
| 10 Jahre | k.A. |
| Entwicklung p.a. | 4,40% |
| Wertentwicklung seit Auflage | 37,62% |
Ziel des Fonds ist es, langfristig einen angemessenen Wertzuwachs zu erzielen. Dabei soll in Aktien und aktienähnlichen Wertpapieren eine ausgewogene, chancenorientierte Mischung sowohl hinsichtlich der Anlageschwerpunkte als auch der Anlagestile vorgenommen werden. Darüber hinaus investiert der Fonds in internationale fest- und variabel verzinsliche Wertpapiere, Genussscheine, Optionsscheine und Zertifikate auf Wertpapiere und Wertpapierindizes. Der Fonds fördert ökologische und soziale Merkmale der Kapitalanlagen.
Die fünf größten Wertpapierbestände in diesem Fonds
Für diesen Bereich stehen leider keine aktuellen Daten zur Verfügung.
Wertverlauf der letzten fünf Jahre
| 05.2018 - 05.2019 | 0.8511 | -2.287100 |
| 05.2019 - 05.2020 | 8.7382 | -1.017700 |
| 05.2020 - 05.2021 | 15.6959 | 15.010600 |
| 05.2021 - 05.2022 | 2.4807 | -3.556800 |
| 05.2022 - 05.2023 | -2.5037 | -1.098700 |
Risikokennzahlen
| 1 Jahr | 3 Jahre | 5 jahre | 10 Jahre | |
|---|---|---|---|---|
| Volatilität | 8,96% | 7,94% | 8,15% | k.A. |
| Sharpe Ratio | -0,79 | 0,53 | 0,70 | k.A. |
| Tracking Error | 8,08% | 6,12% | 8,05% | k.A. |
| Jensen Alpha | k.A. | k.A. | k.A. | k.A. |
| Beta | 0,58 | 0,72 | 0,51 | k.A. |
| Treynor Ratio | -12,12 | 5,79 | 11,16 | k.A. |
Die 10 größten Wertpapierbestände (26. 05. 2023)
Für diesen Bereich stehen leider keine aktuellen Daten zur Verfügung.
Länderverteilung (26. 05. 2023)
| Welt | 27,79% |
| Japan | 24,90% |
| USA | 13,70% |
| Deutschland | 13,30% |
| Kasse | 6,61% |
| Schweiz | 4,40% |
| Frankreich | 3,50% |
| Großbritannien | 3,20% |
| Italien | 2,60% |
Branchenverteilung (26. 05. 2023)
| Industrie / Investitionsgüter | 21,30% |
| Divers | 18,29% |
| Konsumgüter | 14,00% |
| Konsumgüter nicht-zyklisch | 9,50% |
| Kasse | 6,61% |
| Finanzdienstleistungen | 5,80% |
| Gesundheit / Healthcare | 5,40% |
| Technologie | 5,40% |
| Grundstoffe | 5,30% |
| Telekommunikationsdienstleister | 4,30% |
Assetverteilung (26. 05. 2023)
| Aktien | 77,74% |
| Zertifikate | 10,69% |
| Geldmarkt/Kasse | 6,61% |
| Renten | 2,98% |
| Investmentfonds | 1,98% |
Währungsverteilung (26. 05. 2023)
| Euro | 33,40% |
| Japanischer Yen | 25,20% |
| US-Dollar | 17,00% |
| Hongkong-Dollar | 6,60% |
| Schweizer Franken | 4,40% |
| Britisches Pfund Sterling | 3,60% |
| Divers | 3,10% |
| Australischer Dollar | 2,90% |
| Kanadische Dollar | 2,60% |
| Singapur-Dollar | 1,20% |
Aktuelle Prospekte und Berichte zu diesem Fonds
Ausführlicher Verkaufsprospekt (2023)
Der Verkaufsprospekt des Fonds ist eine gesetzlich vorgeschriebene Unterlage, die wichtige Informationen für den Anleger enthält; zum Beispiel die Vertragsbedingungen des Fonds.PDF, 1055KB
Wesentliche Anlegerinformationen (KID) (2023)
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, 273KB
Jahresbericht (2022)
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, 681KB
Halbjahresbericht (2022)
Im Wechsel zum Jahresbericht erscheint zum Halbjahr des jeweiligen Fondsgeschäftsjahres ein Halbjahresbericht, der neben einem Marktbericht im Wesentlichen die Vermögensaufstellung beinhaltet.PDF, 298KB
Anzeige:
Bewertung
| FWW FundStars®: |  |
Konditionen
| Ausgabeaufschlag Standard | k.A. |
| Managementgebühr p.a. | 1,20% |
| Depotbankgebühr | 0,04% |
| Beratervergütung p.a. | 1,95% |
| Performance-Fee | k.A. |
| All-in-Fee | k.A. |
| TER (Gesamtkostenquote KIID) | 1,33% |
| Sparplan-fähig | Nein |
| Auszahlplan-fähig | Ja |
Downloads
Stammdaten
| Fondsart: | Mischfonds |
| Anlageschwerpunkt: | Mischfonds flexibel |
| Anlageregion: | Welt |
| Währungsschwerpunkt: | k.A. |
| Vergleichsindex: | FWW® Sektordurchschnitt Mischfonds flexibel Welt |
| Fondsmanager: | Herr Daniel Haase |
| Fondsgesellschaft: | HANSAINVEST Hanseatische Investment-GmbH |
| Fondswährung: | EUR |
| Auflegungsdatum: | 30.12.2015 |
| Ertragsverwendung: | ausschüttend (jährlich) |
| Fondsvolumen: | 138,41 Mio. EUR |