Jetzt informieren und diesen Fonds ohne Ausgabeaufschlag kaufen:
Basisdaten
WKN: A1JRL9
ISIN: LU0666200265
Aktienfonds All Cap, Emerging Markets
Aktueller Preis (07. 02. 2025)
177,00 $
-0,00 $ / 0,00%
Weitere Details, Charts und Infos zur Wertentwicklung:
Partnerbanken | Ihr Rabatt | Einmalanlage | Sparplan | VL | ||
---|---|---|---|---|---|---|
![]() | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar | |||
![]() | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar | |||
![]() | 100,00 % | Fondsdepot eröffnen | VL-Depot eröffnen | |||
![]() | 100,00 % | Fondsdepot eröffnen | VL-Depot nicht verfügbar |
Wertentwicklung in Charts und Zahlen
{"meta":{"id":"LU0666200265","name":"HSBC GIF Frontier Markets AD","currency":"EUR"},"ts":[[20200210,95.59],[20200211,95.82],[20200212,95.47],[20200213,95.84],[20200217,96.1],[20200218,96.07],[20200219,96.43],[20200220,97.11],[20200224,94.72],[20200302,85.65],[20200303,88.21],[20200304,87.47],[20200305,86.83],[20200309,74.66],[20200310,75.99],[20200311,76.28],[20200312,72.69],[20200316,68.13],[20200317,66.92],[20200318,66.74],[20200319,66.93],[20200323,66.33],[20200324,66.45],[20200325,68.7],[20200326,68.51],[20200330,66.53],[20200331,68.45],[20200401,68.16],[20200402,68.25],[20200406,69.04],[20200407,71.16],[20200408,71.29],[20200409,72.14],[20200414,72.53],[20200415,73.25],[20200416,72.18],[20200420,73.26],[20200421,71.52],[20200422,71.52],[20200423,72.87],[20200427,72.84],[20200428,73.22],[20200429,74.34],[20200430,74.96],[20200504,72.85],[20200505,74.54],[20200506,75.11],[20200507,75.21],[20200511,73.56],[20200512,75.03],[20200513,74.22],[20200514,74.07],[20200518,74.02],[20200519,73.96],[20200520,74.01],[20200527,74.26],[20200528,74.48],[20200602,75.4],[20200603,76.69],[20200604,77.19],[20200608,78.24],[20200609,77.74],[20200610,76.88],[20200611,76.07],[20200615,75.26],[20200616,76.27],[20200617,76.99],[20200618,76.76],[20200622,76.83],[20200624,76.53],[20200625,76.56],[20200629,75.26],[20200630,75.92],[20200701,76.33],[20200702,76.26],[20200706,76.56],[20200707,76.77],[20200708,76.84],[20200709,76.28],[20200713,76.21],[20200714,75.18],[20200715,74.81],[20200716,75],[20200720,74.41],[20200721,74.55],[20200722,73.46],[20200723,73.59],[20200727,71.7],[20200728,72.65],[20200729,72.38],[20200804,72.36],[20200805,72.16],[20200806,72.47],[20200810,73.24],[20200811,73.37],[20200812,74.06],[20200813,73.89],[20200817,74],[20200818,73.73],[20200819,73.82],[20200824,74.28],[20200825,75.11],[20200826,75.42],[20200827,75.34],[20200901,74.46],[20200902,75.24],[20200903,75.8],[20200907,75.61],[20200908,75.74],[20200909,75.82],[20200910,75.89],[20200914,76.13],[20200915,76.23],[20200916,75.39],[20200917,77.29],[20200921,76.72],[20200922,76.98],[20200923,77.31],[20200924,76.96],[20200928,77.31],[20200929,76.77],[20200930,77.23],[20201001,76.98],[20201005,77.36],[20201006,77.48],[20201007,77.45],[20201008,77.76],[20201012,77.91],[20201013,77.75],[20201014,78.22],[20201015,78.35],[20201019,77.66],[20201020,77.52],[20201021,77.59],[20201022,77.66],[20201026,76.75],[20201027,76.42],[20201028,76.33],[20201102,75.95],[20201103,76.59],[20201104,77.08],[20201105,76.91],[20201109,78.42],[20201110,79.27],[20201111,80.03],[20201112,79.74],[20201116,80.04],[20201117,80.44],[20201118,81.12],[20201119,81.18],[20201123,82.34],[20201124,83.15],[20201125,82.96],[20201126,82.51],[20201130,80.47],[20201201,82.29],[20201202,81.88],[20201203,82.43],[20201207,83.03],[20201208,83.18],[20201209,83.12],[20201210,82.78],[20201214,82.31],[20201215,83.42],[20201216,83.36],[20201217,83.04],[20201221,83],[20201222,82.75],[20201223,83.67],[20201229,83.82],[20201230,84.01],[20210104,84.28],[20210105,84.79],[20210106,84.42],[20210107,85.76],[20210111,87.26],[20210112,88.33],[20210113,90.03],[20210114,89.67],[20210118,89.5],[20210119,88.29],[20210120,88.52],[20210121,88.47],[20210125,88.3],[20210126,87.74],[20210127,86.96],[20210128,85.96],[20210201,86.73],[20210202,87.91],[20210203,88.5],[20210204,88.82],[20210208,88.94],[20210209,89.03],[20210210,88.5],[20210217,89.85],[20210218,89.5],[20210222,88.73],[20210223,88.11],[20210224,87.63],[20210301,90.14],[20210302,87.71],[20210303,88.65],[20210304,88.27],[20210308,89.57],[20210309,89.46],[20210310,89.64],[20210315,90.55],[20210316,91.25],[20210317,91.43],[20210318,91.92],[20210322,91.5],[20210323,91.53],[20210324,91.8],[20210325,91.66],[20210329,92.22],[20210330,93.97],[20210331,94.11],[20210401,93.84],[20210406,93.75],[20210407,93.39],[20210408,93.51],[20210412,94.1],[20210413,93.61],[20210414,93.29],[20210415,94.09],[20210419,95.72],[20210420,94.54],[20210422,93.67],[20210426,93.71],[20210427,93.89],[20210428,94.99],[20210429,95.11],[20210504,96.67],[20210505,97.47],[20210506,96.93],[20210510,97.5],[20210511,97.22],[20210512,97.74],[20210517,99.13],[20210518,97.8],[20210519,97.89],[20210520,98.39],[20210525,98.88],[20210526,99.36],[20210527,99.47],[20210601,100.37],[20210602,100.89],[20210603,100.91],[20210607,101.37],[20210608,100.59],[20210609,100.66],[20210610,101.19],[20210614,103.03],[20210615,102.99],[20210616,102.68],[20210617,102.55],[20210621,103.93],[20210622,103.94],[20210624,103.86],[20210628,104.68],[20210629,104.87],[20210630,104.57],[20210701,104.81],[20210705,105.2],[20210706,104.09],[20210707,104.51],[20210708,104.01],[20210712,102.96],[20210713,102.68],[20210714,103.11],[20210715,103.15],[20210726,103.17],[20210727,103.37],[20210728,103.53],[20210729,103.56],[20210802,102.63],[20210803,104.16],[20210804,104.46],[20210805,105.09],[20210810,107.46],[20210811,107.77],[20210812,107.39],[20210816,107.53],[20210817,107.7],[20210818,108.62],[20210819,108.96],[20210823,108.76],[20210824,108.91],[20210825,109.75],[20210826,109.64],[20210831,109.47],[20210901,110.23],[20210906,109.85],[20210907,109.84],[20210908,110.21],[20210909,110.61],[20210913,111.04],[20210914,110.81],[20210915,111.15],[20210916,112.14],[20210920,110.94],[20210921,110.85],[20210922,111.73],[20210923,111.75],[20210927,110.94],[20210928,111.15],[20210929,111.33],[20210930,113.75],[20211004,113.75],[20211005,113.64],[20211006,114.41],[20211007,114.74],[20211011,116.05],[20211012,116.82],[20211013,117.06],[20211014,116.97],[20211018,117.85],[20211019,117.31],[20211020,118.61],[20211025,118.48],[20211026,118.56],[20211027,119.05],[20211028,119.99],[20211102,120.62],[20211103,121.21],[20211104,121.66],[20211108,122.41],[20211109,122.99],[20211110,123.18],[20211111,124.37],[20211115,124.66],[20211116,125.31],[20211117,125.46],[20211118,124.87],[20211122,123.45],[20211123,123.85],[20211124,124.47],[20211125,124.86],[20211129,122.14],[20211130,121.02],[20211201,122.34],[20211202,121.88],[20211206,122.19],[20211207,123.42],[20211208,123.41],[20211209,123.92],[20211213,123.67],[20211214,123.2],[20211215,123.1],[20211216,123.16],[20211220,122.86],[20211221,123.17],[20211222,123.23],[20211223,123.34],[20211229,124.22],[20211230,124.05],[20220104,125.21],[20220105,123.42],[20220106,122.81],[20220110,122.63],[20220111,122.9],[20220112,124.11],[20220113,122.65],[20220117,123.08],[20220118,123.73],[20220119,123.65],[20220120,123.82],[20220124,121.52],[20220125,122.19],[20220126,122.19],[20220127,123.39],[20220131,124.09],[20220201,123.48],[20220202,123.2],[20220203,123.61],[20220207,122.01],[20220208,123.14],[20220209,124.17],[20220210,124.33],[20220214,123.9],[20220215,124.8],[20220216,125.56],[20220217,125.8],[20220221,125.07],[20220222,124.64],[20220223,125.2],[20220224,123.78],[20220301,125.79],[20220302,125.65],[20220303,126.02],[20220307,125.56],[20220308,124.78],[20220309,125.69],[20220310,125.1],[20220314,124.72],[20220315,124.35],[20220316,125.97],[20220317,125.86],[20220321,125.33],[20220322,126.38],[20220323,126.94],[20220324,127.53],[20220328,129.12],[20220329,129.52],[20220330,129.09],[20220331,129.37],[20220404,131.63],[20220405,132.68],[20220406,133.5],[20220407,132.74],[20220411,133.4],[20220412,133.25],[20220413,135.37],[20220414,134.43],[20220419,134.4],[20220420,133.97],[20220421,133.56],[20220425,133.42],[20220426,133.28],[20220427,134.41],[20220428,136.61],[20220504,135.03],[20220505,135.06],[20220510,130.89],[20220511,130.32],[20220512,126.96],[20220516,126.15],[20220517,127.59],[20220518,128.36],[20220519,126.78],[20220523,124.73],[20220524,123.01],[20220525,124.6],[20220530,125.78],[20220531,126.27],[20220601,126.33],[20220607,127.44],[20220608,126.9],[20220609,126.8],[20220613,124.47],[20220614,123.98],[20220615,124],[20220616,124.54],[20220620,120.99],[20220621,120.75],[20220622,120.19],[20220627,120.16],[20220628,120.66],[20220629,121.08],[20220630,121.36],[20220704,120.94],[20220705,122.21],[20220706,122.14],[20220712,124.4],[20220713,123.25],[20220714,123.58],[20220718,122.94],[20220719,122.01],[20220720,123.99],[20220721,125.06],[20220725,124.92],[20220726,126.68],[20220727,126.99],[20220728,128.34],[20220801,129.21],[20220802,128.97],[20220803,129.69],[20220804,130.68],[20220808,130.95],[20220809,130.76],[20220810,131.29],[20220811,131.35],[20220816,135.03],[20220817,135.29],[20220818,136.07],[20220822,135.64],[20220823,136.75],[20220824,136.72],[20220825,137],[20220830,134.89],[20220831,134.84],[20220901,132.93],[20220905,133.71],[20220906,134.14],[20220907,133.38],[20220908,131.8],[20220912,131.75],[20220913,131.7],[20220914,132.86],[20220915,132.95],[20220920,130.98],[20220921,131.1],[20220922,130.38],[20220926,130.48],[20220927,129.91],[20220928,130.14],[20220929,128.56],[20221003,126.92],[20221004,127.63],[20221005,127.17],[20221006,127.51],[20221010,127.4],[20221011,125.95],[20221012,126.93],[20221013,126.62],[20221017,126.88],[20221018,127.12],[20221019,127.59],[20221020,127.7],[20221024,125.07],[20221025,125.87],[20221026,124.01],[20221027,124.5],[20221031,125.82],[20221102,125.67],[20221103,126.94],[20221107,126.08],[20221108,126.56],[20221109,126.8],[20221110,128.1],[20221114,124.48],[20221115,122.64],[20221116,122.75],[20221117,122.96],[20221121,124.06],[20221122,123.49],[20221123,123.84],[20221124,123.35],[20221128,123.29],[20221129,125.26],[20221130,126.07],[20221201,125.88],[20221205,124.68],[20221206,125.13],[20221207,124.87],[20221208,124.91],[20221212,123.52],[20221213,124.27],[20221214,123.63],[20221215,123.17],[20221219,122.55],[20221220,122.04],[20221221,121.97],[20221222,121.52],[20221228,121.49],[20221229,120.77],[20230103,123.83],[20230104,122.77],[20230105,123.51],[20230109,123.37],[20230110,122.67],[20230111,122.26],[20230112,122.01],[20230116,122.08],[20230117,123.16],[20230118,122.83],[20230119,122.51],[20230123,122.53],[20230124,122.98],[20230125,122.46],[20230126,121.89],[20230130,120.77],[20230131,122.18],[20230201,121.46],[20230202,121.11],[20230206,123.31],[20230207,123.51],[20230208,123.78],[20230209,123.43],[20230213,124.37],[20230214,123.22],[20230215,124.09],[20230216,124.89],[20230220,125.13],[20230221,125.22],[20230222,123.68],[20230223,123.63],[20230228,123.01],[20230301,123.2],[20230302,124.42],[20230306,124.88],[20230307,122.94],[20230308,124.43],[20230309,124.42],[20230313,121.51],[20230314,120.61],[20230315,121.99],[20230316,121],[20230320,119.97],[20230321,120.81],[20230322,121.52],[20230323,121.89],[20230327,121.87],[20230328,122],[20230329,122.72],[20230330,123.07],[20230403,123.93],[20230404,124.01],[20230405,123.13],[20230406,123.36],[20230411,123.88],[20230412,124.38],[20230413,123.73],[20230417,124.18],[20230418,124.39],[20230419,124.69],[20230426,126.77],[20230427,126.01],[20230502,126.76],[20230503,125.71],[20230504,125.23],[20230510,127.01],[20230511,127.03],[20230515,125.6],[20230516,125.8],[20230517,126.62],[20230522,126.8],[20230523,127.19],[20230524,126.94],[20230525,127.21],[20230530,127.65],[20230531,127.81],[20230601,128.38],[20230605,129.39],[20230606,129.6],[20230607,130.02],[20230608,130.02],[20230612,130.5],[20230613,130.85],[20230614,131.22],[20230615,131.71],[20230619,130.72],[20230620,131.22],[20230621,133.69],[20230622,130.48],[20230703,134.14],[20230704,134.89],[20230705,134.68],[20230706,134.06],[20230711,135.07],[20230712,135.88],[20230713,134.85],[20230717,134.7],[20230718,134.82],[20230720,137.34],[20230724,137.81],[20230725,138.3],[20230726,138.13],[20230727,139.34],[20230731,140.97],[20230801,140.38],[20230802,139.27],[20230803,139.25],[20230804,139.5],[20230807,138.91],[20230808,138.96],[20230809,138.8],[20230810,137.97],[20230814,139.3],[20230816,139.51],[20230817,138.93],[20230821,138.24],[20230822,139.84],[20230823,139.82],[20230824,139.94],[20230829,141.05],[20230830,140.92],[20230831,141.31],[20230904,141.5],[20230905,141.25],[20230906,141.34],[20230907,141.88],[20230911,143.44],[20230912,142.39],[20230913,141.5],[20230914,143.25],[20230918,141.85],[20230919,141.75],[20230920,143.12],[20230921,143.65],[20230925,143.08],[20230926,143.74],[20230927,144.79],[20231002,146.3],[20231003,145.84],[20231004,144.25],[20231005,142.71],[20231009,141.41],[20231010,141.47],[20231011,141.82],[20231012,142.59],[20231016,142.36],[20231017,142.22],[20231018,141.51],[20231019,140],[20231023,136.23],[20231024,138.15],[20231025,140.48],[20231026,139.2],[20231030,138.23],[20231031,137.61],[20231102,139.5],[20231106,140.18],[20231107,142.22],[20231108,141.09],[20231109,140.48],[20231113,140.55],[20231114,142.61],[20231115,139.91],[20231116,140.68],[20231120,141.96],[20231121,140.84],[20231122,141.38],[20231123,141.31],[20231127,141.15],[20231128,141.53],[20231129,141.23],[20231130,141.95],[20231204,145],[20231205,143.94],[20231206,144.5],[20231207,146.3],[20231211,148.06],[20231212,146.01],[20231213,146.12],[20231214,146.01],[20231218,144.53],[20231219,145.02],[20231220,147.43],[20231221,146.47],[20231227,147.69],[20231228,147.91],[20240102,151.05],[20240103,150.58],[20240104,151.35],[20240108,152.18],[20240109,153.06],[20240110,153.51],[20240111,153.05],[20240115,154.33],[20240116,156.02],[20240117,155.92],[20240118,155.56],[20240122,156.59],[20240123,156.27],[20240124,156.39],[20240125,155.35],[20240129,155.67],[20240130,156.28],[20240131,156.25],[20240201,157.7],[20240205,160.14],[20240206,160.8],[20240207,161.3],[20240208,161.15],[20240212,162.71],[20240214,164.46],[20240215,164.38],[20240219,165.2],[20240220,164.91],[20240221,165.21],[20240222,165.35],[20240226,166.78],[20240227,166.93],[20240228,168.77],[20240229,168.56],[20240304,171.77],[20240305,170.85],[20240306,166.36],[20240307,166.19],[20240311,164.63],[20240312,165.91],[20240313,167.14],[20240314,168.02],[20240318,167.58],[20240319,167.24],[20240320,168.4],[20240321,169.24],[20240325,168.92],[20240326,168.27],[20240327,168.38],[20240328,168.23],[20240402,169.89],[20240403,168.52],[20240404,168.02],[20240408,167.68],[20240415,168.04],[20240416,166.18],[20240417,165.77],[20240418,165.08],[20240422,165.02],[20240423,164.81],[20240424,165.04],[20240425,164.26],[20240429,165.52],[20240430,164.21],[20240502,166.41],[20240503,166.24],[20240507,165.69],[20240508,166.53],[20240510,167.76],[20240513,167.44],[20240514,165.51],[20240515,166.89],[20240516,165.25],[20240517,168.07],[20240521,166.59],[20240522,168.36],[20240523,165.49],[20240524,167.07],[20240528,165.61],[20240529,164.49],[20240530,164.29],[20240531,164.77],[20240603,166.37],[20240604,164.13],[20240605,165.94],[20240606,166.26],[20240607,165.88],[20240610,168.7],[20240611,169.11],[20240612,169.46],[20240613,169.4],[20240614,169.77],[20240620,170.03],[20240621,170.19],[20240624,169.78],[20240625,171.05],[20240626,171.98],[20240627,172.03],[20240628,172.36],[20240701,171.65],[20240702,171.72],[20240703,172.35],[20240704,172.46],[20240705,172.5],[20240708,172.79],[20240709,172.97],[20240710,172.31],[20240711,172.97],[20240712,172.63],[20240715,172.25],[20240716,173.13],[20240717,172.85],[20240718,173.58],[20240719,173.74],[20240722,172.71],[20240723,173.03],[20240724,173.51],[20240725,172.91],[20240726,173.51],[20240729,174.63],[20240730,174.75],[20240731,174.82],[20240801,173.9],[20240802,171.92],[20240805,163.31],[20240806,166.75],[20240807,168.97],[20240808,166.56],[20240809,169.37],[20240812,170.16],[20240813,170.57],[20240814,170.63],[20240816,172.39],[20240819,172.88],[20240820,173.02],[20240821,173.12],[20240822,174.95],[20240823,174.52],[20240827,174.18],[20240828,173.88],[20240829,173.72],[20240830,175.8],[20240902,175.46],[20240903,175.21],[20240904,174.6],[20240905,175.3],[20240906,175.35],[20240909,173.68],[20240910,173.82],[20240911,172.8],[20240912,174.22],[20240913,173.54],[20240917,173.53],[20240918,174.05],[20240919,173.51],[20240920,173.48],[20240923,174.46],[20240924,175.06],[20240925,174.77],[20240926,175.37],[20240927,176.8],[20240930,173.82],[20241001,175.6],[20241002,173.92],[20241003,172.18],[20241004,173.59],[20241007,173.74],[20241008,173.61],[20241009,174.45],[20241010,175.03],[20241011,175.37],[20241014,175.09],[20241015,175.39],[20241016,176.16],[20241017,175.65],[20241018,176.73],[20241021,176.44],[20241022,175.97],[20241023,176.72],[20241024,173.89],[20241025,175.01],[20241028,176.38],[20241029,176.93],[20241030,176.61],[20241031,175.8],[20241104,172.43],[20241105,174.87],[20241106,178.88],[20241107,177.59],[20241108,177.72],[20241111,179.94],[20241112,179.63],[20241113,178.93],[20241114,179.43],[20241115,178],[20241118,178.5],[20241119,177.18],[20241120,178.46],[20241121,178.58],[20241122,179.64],[20241125,179.04],[20241126,179.27],[20241127,178.59],[20241128,178.04],[20241129,177.8],[20241202,178.79],[20241203,179],[20241204,179.73],[20241205,180.54],[20241206,180.85],[20241209,181.32],[20241210,181.55],[20241211,181.62],[20241212,181.21],[20241213,182.4],[20241216,182.78],[20241217,182.57],[20241218,181.61],[20241219,181.85],[20241220,182.66],[20241223,182.93],[20241227,183.73],[20241230,183.04],[20250102,185.38],[20250103,184.22],[20250106,184.37],[20250107,184.92],[20250108,186.77],[20250109,186.75],[20250110,186.41],[20250113,186.42],[20250114,187.13],[20250115,187.34],[20250116,187.71],[20250117,187.45],[20250120,187.97],[20250121,188.58],[20250122,187.5],[20250123,190.74],[20250124,188.01],[20250127,186.75],[20250128,188.79],[20250129,190.68],[20250130,189.44],[20250131,189.14],[20250203,191.04],[20250204,190.03],[20250205,189.39],[20250206,190.6]]}
{"meta":{"id":"5-3","name":"FWWu00ae Sektordurchschnitt Aktienfonds All Cap Emerging Markets","currency":"EUR"},"ts":[[20200207,6077],[20200208,6077],[20200209,6077],[20200210,6061.75],[20200211,6140.6],[20200212,6192.32],[20200213,6207.92],[20200214,6217.46],[20200215,6217.46],[20200216,6217.46],[20200217,6226.92],[20200218,6178.01],[20200219,6221.27],[20200220,6190.94],[20200221,6121.65],[20200222,6121.65],[20200223,6121.65],[20200224,5950.63],[20200225,5926.58],[20200226,5858.14],[20200227,5726.14],[20200228,5577.51],[20200229,5577.51],[20200301,5577.51],[20200302,5562.03],[20200303,5607.02],[20200304,5661.22],[20200305,5630.03],[20200306,5424.2],[20200307,5424.2],[20200308,5424.2],[20200309,5043.03],[20200310,5126.93],[20200311,5062.94],[20200312,4750.95],[20200313,4843.54],[20200314,4843.54],[20200315,4843.54],[20200316,4506.96],[20200317,4521.3],[20200318,4350.3],[20200319,4287.52],[20200320,4477.16],[20200321,4477.16],[20200322,4477.16],[20200323,4251.33],[20200324,4436],[20200325,4600.58],[20200326,4650.02],[20200327,4587.03],[20200328,4587.03],[20200329,4587.03],[20200330,4521.8],[20200331,4613.48],[20200401,4526.45],[20200402,4584.29],[20200403,4607.35],[20200404,4607.35],[20200405,4607.35],[20200406,4720.19],[20200407,4816.94],[20200408,4809.07],[20200409,4873.27],[20200410,4873.08],[20200411,4873.08],[20200412,4873.08],[20200413,4871.59],[20200414,4899.06],[20200415,4866.87],[20200416,4873.65],[20200417,4966.68],[20200418,4966.68],[20200419,4966.68],[20200420,4955.1],[20200421,4857.93],[20200422,4906.59],[20200423,4962.93],[20200424,4904],[20200425,4904],[20200426,4904],[20200427,4947.84],[20200428,4989.43],[20200429,5080.68],[20200430,5089.77],[20200501,5065.41],[20200502,5065.41],[20200503,5065.41],[20200504,4914.04],[20200505,4974.38],[20200506,5007],[20200507,5021.3],[20200508,5049.39],[20200509,5049.39],[20200510,5049.39],[20200511,5083.91],[20200512,5047.25],[20200513,5034.9],[20200514,5012],[20200515,5012.91],[20200516,5012.91],[20200517,5012.91],[20200518,5059.23],[20200519,5073.6],[20200520,5107.32],[20200521,5099.09],[20200522,5026.43],[20200523,5026.43],[20200524,5026.43],[20200525,5038.09],[20200526,5096.31],[20200527,5098.73],[20200528,5085.52],[20200529,5057.53],[20200530,5057.53],[20200531,5057.53],[20200601,5091.02],[20200602,5220.94],[20200603,5314.49],[20200604,5299.11],[20200605,5344.12],[20200606,5344.12],[20200607,5344.12],[20200608,5391.94],[20200609,5388.9],[20200610,5373.83],[20200611,5271.73],[20200612,5271.89],[20200613,5271.89],[20200614,5271.89],[20200615,5197.86],[20200616,5289.32],[20200617,5336.23],[20200618,5348.13],[20200619,5383.69],[20200620,5383.69],[20200621,5383.69],[20200622,5385.23],[20200623,5395.45],[20200624,5401.73],[20200625,5406],[20200626,5381.98],[20200627,5381.98],[20200628,5381.98],[20200629,5330.62],[20200630,5368.13],[20200701,5395.81],[20200702,5476.78],[20200703,5531.23],[20200704,5531.23],[20200705,5531.23],[20200706,5618.48],[20200707,5611.23],[20200708,5670.39],[20200709,5701.9],[20200710,5680.81],[20200711,5680.81],[20200712,5680.81],[20200713,5671.4],[20200714,5595.12],[20200715,5603.47],[20200716,5533.8],[20200717,5563.5],[20200718,5563.5],[20200719,5563.5],[20200720,5599.76],[20200721,5692.81],[20200722,5613.55],[20200723,5608.76],[20200724,5518.74],[20200725,5518.74],[20200726,5518.74],[20200727,5511.14],[20200728,5562.49],[20200729,5583.31],[20200730,5553.1],[20200731,5505.89],[20200801,5505.89],[20200802,5505.89],[20200803,5545.61],[20200804,5584.48],[20200805,5607.83],[20200806,5624.03],[20200807,5581.99],[20200808,5581.99],[20200809,5581.99],[20200810,5581.99],[20200811,5597.15],[20200812,5612.68],[20200813,5604.53],[20200814,5597.83],[20200815,5597.83],[20200816,5597.83],[20200817,5607.98],[20200818,5604.2],[20200819,5577.16],[20200820,5531.06],[20200821,5605.29],[20200822,5605.29],[20200823,5605.29],[20200824,5654.82],[20200825,5693.68],[20200826,5723.83],[20200827,5715.77],[20200828,5687.3],[20200829,5687.3],[20200830,5687.3],[20200831,5615.07],[20200901,5640.08],[20200902,5703.82],[20200903,5677.19],[20200904,5618.12],[20200905,5618.12],[20200906,5618.12],[20200907,5601.6],[20200908,5578.65],[20200909,5579.67],[20200910,5549.24],[20200911,5570.33],[20200912,5570.33],[20200913,5570.33],[20200914,5622.48],[20200915,5664.91],[20200916,5692.83],[20200917,5678.82],[20200918,5668.23],[20200919,5668.23],[20200920,5668.23],[20200921,5602.39],[20200922,5596.17],[20200923,5592.18],[20200924,5528.56],[20200925,5538.13],[20200926,5538.13],[20200927,5538.13],[20200928,5574.4],[20200929,5548.63],[20200930,5592.33],[20201001,5608.78],[20201002,5601.83],[20201003,5601.83],[20201004,5601.83],[20201005,5632.63],[20201006,5664.82],[20201007,5706.71],[20201008,5751.16],[20201009,5768.1],[20201010,5768.1],[20201011,5768.1],[20201012,5820.6],[20201013,5835.58],[20201014,5850.86],[20201015,5807.08],[20201016,5804.75],[20201017,5804.75],[20201018,5804.75],[20201019,5794.06],[20201020,5813.24],[20201021,5815.75],[20201022,5825.99],[20201023,5817.12],[20201024,5817.12],[20201025,5817.12],[20201026,5800.56],[20201027,5798.74],[20201028,5767.23],[20201029,5780.81],[20201030,5720.73],[20201031,5720.73],[20201101,5720.73],[20201102,5783.21],[20201103,5805.16],[20201104,5861.61],[20201105,5959.58],[20201106,5993.5],[20201107,5993.5],[20201108,5993.5],[20201109,6089.79],[20201110,6065.35],[20201111,6081.63],[20201112,6076.75],[20201113,6097.07],[20201114,6097.07],[20201115,6097.07],[20201116,6159.82],[20201117,6138.14],[20201118,6171.07],[20201119,6161.56],[20201120,6186.74],[20201121,6186.74],[20201122,6186.74],[20201123,6229.24],[20201124,6265.92],[20201125,6224.36],[20201126,6256.24],[20201127,6259.47],[20201128,6259.47],[20201129,6259.47],[20201130,6136.89],[20201201,6211.64],[20201202,6196.7],[20201203,6206.38],[20201204,6261.92],[20201205,6261.92],[20201206,6261.92],[20201207,6283.32],[20201208,6294.01],[20201209,6311.83],[20201210,6295.62],[20201211,6304.72],[20201212,6304.72],[20201213,6304.72],[20201214,6278.06],[20201215,6286.35],[20201216,6322.78],[20201217,6340.59],[20201218,6320.11],[20201219,6320.11],[20201220,6320.11],[20201221,6289.77],[20201222,6246.84],[20201223,6313.01],[20201224,6308.43],[20201225,6308.43],[20201226,6308.43],[20201227,6308.43],[20201228,6305.49],[20201229,6327.6],[20201230,6408.36],[20201231,6430.09],[20210101,6430.09],[20210102,6430.09],[20210103,6430.09],[20210104,6492.26],[20210105,6552.08],[20210106,6530.09],[20210107,6591.55],[20210108,6726.68],[20210109,6726.68],[20210110,6726.68],[20210111,6770.04],[20210112,6798.02],[20210113,6832.25],[20210114,6889.18],[20210115,6855.09],[20210116,6855.09],[20210117,6855.09],[20210118,6877.35],[20210119,6934.32],[20210120,7033.65],[20210121,7030.99],[20210122,6966.86],[20210123,6966.86],[20210124,6966.86],[20210125,7031.37],[20210126,6943.39],[20210127,6872.55],[20210128,6792.52],[20210129,6696.05],[20210130,6696.05],[20210131,6696.05],[20210201,6840.55],[20210202,6977.46],[20210203,7040.18],[20210204,7045.95],[20210205,7085.61],[20210206,7085.61],[20210207,7085.61],[20210208,7097.6],[20210209,7098.98],[20210210,7141.85],[20210211,7160.04],[20210212,7180.05],[20210213,7180.05],[20210214,7180.05],[20210215,7203.62],[20210216,7239.81],[20210217,7293.23],[20210218,7205.22],[20210219,7190.44],[20210220,7190.44],[20210221,7190.44],[20210222,7062.79],[20210223,7026.18],[20210224,6956.95],[20210225,6933.67],[20210226,6792.72],[20210227,6792.72],[20210228,6792.72],[20210301,6920.12],[20210302,6938.46],[20210303,6987.49],[20210304,6870.81],[20210305,6884.54],[20210306,6884.54],[20210307,6884.54],[20210308,6794.13],[20210309,6806.37],[20210310,6851.96],[20210311,6952.75],[20210312,6942.59],[20210313,6942.59],[20210314,6942.59],[20210315,6924.72],[20210316,6963.35],[20210317,6944.81],[20210318,6956.05],[20210319,6923.13],[20210320,6923.13],[20210321,6923.13],[20210322,6900.5],[20210323,6862.18],[20210324,6786.51],[20210325,6759.31],[20210326,6851.46],[20210327,6851.46],[20210328,6851.46],[20210329,6862.57],[20210330,6925.62],[20210331,6926.05],[20210401,7005.24],[20210402,7006.36],[20210403,7006.36],[20210404,7006.36],[20210405,7008.06],[20210406,7017.95],[20210407,6953.64],[20210408,6981.13],[20210409,6926.59],[20210410,6926.59],[20210411,6926.59],[20210412,6867.93],[20210413,6873.11],[20210414,6895.01],[20210415,6918.89],[20210416,6947.48],[20210417,6947.48],[20210418,6947.48],[20210419,6923.74],[20210420,6898.5],[20210421,6876.38],[20210422,6877.51],[20210423,6925.03],[20210424,6925.03],[20210425,6925.03],[20210426,6945.62],[20210427,6956.32],[20210428,6976.88],[20210429,6964.47],[20210430,6913.65],[20210501,6913.65],[20210502,6913.65],[20210503,6894.84],[20210504,6880.25],[20210505,6887.38],[20210506,6894.15],[20210507,6920.7],[20210508,6920.7],[20210509,6920.7],[20210510,6870.6],[20210511,6785.2],[20210512,6746.38],[20210513,6717.58],[20210514,6711.26],[20210515,6711.26],[20210516,6711.26],[20210517,6719.42],[20210518,6769.98],[20210519,6749.2],[20210520,6765.31],[20210521,6790.08],[20210522,6790.08],[20210523,6790.08],[20210524,6783.83],[20210525,6820.11],[20210526,6869.49],[20210527,6903.94],[20210528,6956.42],[20210529,6956.42],[20210530,6956.42],[20210531,6976.21],[20210601,7026.58],[20210602,7045.06],[20210603,7034.45],[20210604,7060.03],[20210605,7060.03],[20210606,7060.03],[20210607,7038.56],[20210608,7011.73],[20210609,6993.79],[20210610,7033.01],[20210611,7076.7],[20210612,7076.7],[20210613,7076.7],[20210614,7086.14],[20210615,7064.37],[20210616,7028],[20210617,7091.45],[20210618,7098.37],[20210619,7098.37],[20210620,7098.37],[20210621,7057.54],[20210622,7051.1],[20210623,7064.25],[20210624,7120.42],[20210625,7167.81],[20210626,7167.81],[20210627,7167.81],[20210628,7189.15],[20210629,7187.79],[20210630,7186.47],[20210701,7164.55],[20210702,7142.37],[20210703,7142.37],[20210704,7142.37],[20210705,7124.59],[20210706,7098.52],[20210707,7092.41],[20210708,6969.85],[20210709,6975.55],[20210710,6975.55],[20210711,6975.55],[20210712,7008.04],[20210713,7066.68],[20210714,7085.61],[20210715,7122.14],[20210716,7089.84],[20210717,7089.84],[20210718,7089.84],[20210719,6987.27],[20210720,6966.58],[20210721,6981.84],[20210722,7042.99],[20210723,6997.1],[20210724,6997.1],[20210725,6997.1],[20210726,6861.34],[20210727,6726.06],[20210728,6783.38],[20210729,6866.86],[20210730,6810.39],[20210731,6810.39],[20210801,6810.39],[20210802,6856.32],[20210803,6882.05],[20210804,6937.83],[20210805,6938.89],[20210806,6935.78],[20210807,6935.78],[20210808,6935.78],[20210809,6964.65],[20210810,7007.76],[20210811,6998.25],[20210812,6962],[20210813,6909.55],[20210814,6909.55],[20210815,6909.55],[20210816,6869.29],[20210817,6807.5],[20210818,6845.11],[20210819,6743.1],[20210820,6695.8],[20210821,6695.8],[20210822,6695.8],[20210823,6745.69],[20210824,6858.66],[20210825,6900.67],[20210826,6848.93],[20210827,6875.45],[20210828,6875.45],[20210829,6875.45],[20210830,6903.98],[20210831,6986.22],[20210901,7022.73],[20210902,7009.74],[20210903,7014.45],[20210904,7014.45],[20210905,7014.45],[20210906,7052.55],[20210907,7060.57],[20210908,7024.66],[20210909,6964.45],[20210910,6993.5],[20210911,6993.5],[20210912,6993.5],[20210913,6995.95],[20210914,6959.75],[20210915,6924.85],[20210916,6904.95],[20210917,6900.2],[20210918,6900.2],[20210919,6900.2],[20210920,6819.06],[20210921,6820.06],[20210922,6842.71],[20210923,6899.52],[20210924,6868.24],[20210925,6868.24],[20210926,6868.24],[20210927,6877.82],[20210928,6840.62],[20210929,6815.61],[20210930,6860.71],[20211001,6835.42],[20211002,6835.42],[20211003,6835.42],[20211004,6772.36],[20211005,6786.17],[20211006,6776.63],[20211007,6878.2],[20211008,6894.22],[20211009,6894.22],[20211010,6894.22],[20211011,6911.23],[20211012,6880.48],[20211013,6904.35],[20211014,6930.12],[20211015,7001.42],[20211016,7001.42],[20211017,7001.42],[20211018,7005.18],[20211019,7035.58],[20211020,7067.43],[20211021,7029.94],[20211022,7032.06],[20211023,7032.06],[20211024,7032.06],[20211025,7055.64],[20211026,7061.28],[20211027,7007.47],[20211028,6977.97],[20211029,6919.59],[20211030,6919.59],[20211031,6919.59],[20211101,6935.6],[20211102,6930.98],[20211103,6935.25],[20211104,6973.12],[20211105,6985.78],[20211106,6985.78],[20211107,6985.78],[20211108,6984.69],[20211109,7002.77],[20211110,7011.17],[20211111,7082.82],[20211112,7114.99],[20211113,7114.99],[20211114,7114.99],[20211115,7134.63],[20211116,7183.95],[20211117,7189.67],[20211118,7111.88],[20211119,7123.13],[20211120,7123.13],[20211121,7123.13],[20211122,7083.87],[20211123,7049.76],[20211124,7064.53],[20211125,7066.55],[20211126,6864.27],[20211127,6864.27],[20211128,6864.27],[20211129,6856.45],[20211130,6783.73],[20211201,6851.89],[20211202,6887.75],[20211203,6865.12],[20211204,6865.12],[20211205,6865.12],[20211206,6823.07],[20211207,6942.71],[20211208,6953.29],[20211209,6979.49],[20211210,6951.06],[20211211,6951.06],[20211212,6951.06],[20211213,6907.38],[20211214,6849.45],[20211215,6835.12],[20211216,6839.27],[20211217,6799.09],[20211218,6799.09],[20211219,6799.09],[20211220,6705.97],[20211221,6766.7],[20211222,6796.6],[20211223,6842.55],[20211224,6843.47],[20211225,6843.47],[20211226,6843.47],[20211227,6858.21],[20211228,6869.81],[20211229,6851.94],[20211230,6863.29],[20211231,6891.43],[20220101,6891.43],[20220102,6891.43],[20220103,6905.42],[20220104,6948.72],[20220105,6861.98],[20220106,6828.9],[20220107,6863.74],[20220108,6863.74],[20220109,6863.74],[20220110,6874.82],[20220111,6921.43],[20220112,7008.51],[20220113,6944.67],[20220114,6918.3],[20220115,6918.3],[20220116,6918.3],[20220117,6921.26],[20220118,6873.03],[20220119,6880.5],[20220120,6940.35],[20220121,6878.52],[20220122,6878.52],[20220123,6878.52],[20220124,6777.19],[20220125,6744.24],[20220126,6750.89],[20220127,6733.89],[20220128,6731.87],[20220129,6731.87],[20220130,6731.87],[20220131,6807.76],[20220201,6810.04],[20220202,6793.94],[20220203,6756.94],[20220204,6711.47],[20220205,6711.47],[20220206,6711.47],[20220207,6714.52],[20220208,6745.89],[20220209,6840.49],[20220210,6877.79],[20220211,6838.76],[20220212,6838.76],[20220213,6838.76],[20220214,6789.68],[20220215,6836.37],[20220216,6884.91],[20220217,6871.69],[20220218,6822.45],[20220219,6822.45],[20220220,6822.45],[20220221,6765.26],[20220222,6687.16],[20220223,6668.59],[20220224,6494.69],[20220225,6549.45],[20220226,6549.45],[20220227,6549.45],[20220228,6514.99],[20220301,6517.18],[20220302,6493.15],[20220303,6504.46],[20220304,6436],[20220305,6436],[20220306,6436],[20220307,6266.65],[20220308,6190.93],[20220309,6204.73],[20220310,6215.96],[20220311,6188.15],[20220312,6188.15],[20220313,6188.15],[20220314,6054.66],[20220315,5916.38],[20220316,6175.36],[20220317,6296.54],[20220318,6352.61],[20220319,6352.61],[20220320,6352.61],[20220321,6346.86],[20220322,6437.59],[20220323,6483.7],[20220324,6483.35],[20220325,6428.27],[20220326,6428.27],[20220327,6428.27],[20220328,6439.87],[20220329,6447.35],[20220330,6472.07],[20220331,6447.23],[20220401,6511.43],[20220402,6511.43],[20220403,6511.43],[20220404,6612.61],[20220405,6613.43],[20220406,6552.42],[20220407,6477.02],[20220408,6503.07],[20220409,6503.07],[20220410,6503.07],[20220411,6403.49],[20220412,6416.62],[20220413,6467.36],[20220414,6448.58],[20220415,6448.49],[20220416,6448.49],[20220417,6448.49],[20220418,6446.41],[20220419,6383.98],[20220420,6357.19],[20220421,6281.64],[20220422,6248.42],[20220423,6248.42],[20220424,6248.42],[20220425,6143.32],[20220426,6165.19],[20220427,6197.3],[20220428,6293.93],[20220429,6366.41],[20220430,6366.4],[20220501,6366.4],[20220502,6358.96],[20220503,6338.41],[20220504,6323.86],[20220505,6265.7],[20220506,6109.54],[20220507,6109.54],[20220508,6109.54],[20220509,6049.79],[20220510,5972.22],[20220511,5978.71],[20220512,5943.62],[20220513,6056.26],[20220514,6056.26],[20220515,6056.26],[20220516,6062.02],[20220517,6128.37],[20220518,6131.46],[20220519,6047.78],[20220520,6119.38],[20220521,6119.38],[20220522,6119.38],[20220523,6079.07],[20220524,5961.8],[20220525,5996.57],[20220526,6003.66],[20220527,6110.77],[20220528,6110.77],[20220529,6110.77],[20220530,6183.82],[20220531,6276.01],[20220601,6246.95],[20220602,6236.02],[20220603,6218.53],[20220604,6218.53],[20220605,6218.53],[20220606,6229.37],[20220607,6232.51],[20220608,6253.66],[20220609,6213.37],[20220610,6202.5],[20220611,6202.5],[20220612,6202.5],[20220613,6062.22],[20220614,6056.96],[20220615,6087.87],[20220616,6017.44],[20220617,5971.88],[20220618,5971.88],[20220619,5971.88],[20220620,5945.62],[20220621,5999.24],[20220622,5906.31],[20220623,5922.89],[20220624,6002.66],[20220625,6002.66],[20220626,6002.66],[20220627,6056.42],[20220628,6079.77],[20220629,6028.73],[20220630,6013.27],[20220701,5974.7],[20220702,5974.7],[20220703,5974.7],[20220704,5964.06],[20220705,6020.86],[20220706,6033.02],[20220707,6122.35],[20220708,6152.71],[20220709,6152.71],[20220710,6152.71],[20220711,6089.3],[20220712,6049.04],[20220713,6037.21],[20220714,6040.75],[20220715,6001.11],[20220716,6001.11],[20220717,6001.11],[20220718,6044.98],[20220719,6006.67],[20220720,6063.57],[20220721,6092.78],[20220722,6087.5],[20220723,6087.5],[20220724,6087.5],[20220725,6057.26],[20220726,6114.67],[20220727,6128.77],[20220728,6182.36],[20220729,6134.36],[20220730,6134.36],[20220731,6134.36],[20220801,6114.51],[20220802,6069.68],[20220803,6105.37],[20220804,6154.96],[20220805,6183],[20220806,6183],[20220807,6183],[20220808,6198.39],[20220809,6173.93],[20220810,6144.52],[20220811,6188.83],[20220812,6247.96],[20220813,6247.96],[20220814,6247.96],[20220815,6270.21],[20220816,6324.7],[20220817,6310.36],[20220818,6278.69],[20220819,6284.81],[20220820,6284.81],[20220821,6284.81],[20220822,6262.98],[20220823,6290.53],[20220824,6276.35],[20220825,6355.11],[20220826,6344.71],[20220827,6344.71],[20220828,6344.71],[20220829,6292.44],[20220830,6244.73],[20220831,6249.43],[20220901,6171.35],[20220902,6145.36],[20220903,6145.36],[20220904,6145.36],[20220905,6165.71],[20220906,6150.11],[20220907,6121.24],[20220908,6079.29],[20220909,6129.09],[20220910,6129.09],[20220911,6129.09],[20220912,6133.06],[20220913,6114.97],[20220914,6120.3],[20220915,6094.27],[20220916,6019.82],[20220917,6019.82],[20220918,6019.82],[20220919,5994.91],[20220920,6017.79],[20220921,5998.03],[20220922,5955.45],[20220923,5914.89],[20220924,5914.89],[20220925,5914.89],[20220926,5876.65],[20220927,5887.5],[20220928,5839.87],[20220929,5732.8],[20220930,5715.72],[20221001,5715.72],[20221002,5715.72],[20221003,5725.11],[20221004,5776.22],[20221005,5855.17],[20221006,5888.83],[20221007,5845.23],[20221008,5845.23],[20221009,5845.23],[20221010,5819.83],[20221011,5696.1],[20221012,5699.4],[20221013,5643.23],[20221014,5681.36],[20221015,5681.36],[20221016,5681.36],[20221017,5691.67],[20221018,5712.97],[20221019,5669.99],[20221020,5643.93],[20221021,5675.49],[20221022,5675.49],[20221023,5675.49],[20221024,5510],[20221025,5490.43],[20221026,5465.02],[20221027,5498.49],[20221028,5480.92],[20221029,5480.92],[20221030,5480.92],[20221031,5508.51],[20221101,5569.16],[20221102,5649.84],[20221103,5675.99],[20221104,5754.86],[20221105,5754.86],[20221106,5754.86],[20221107,5754.16],[20221108,5754.98],[20221109,5733.57],[20221110,5730],[20221111,5778.19],[20221112,5778.19],[20221113,5778.19],[20221114,5812.11],[20221115,5881.27],[20221116,5840.67],[20221117,5817.56],[20221118,5806.64],[20221119,5806.64],[20221120,5806.64],[20221121,5807.57],[20221122,5783.28],[20221123,5776.22],[20221124,5801.14],[20221125,5795.24],[20221126,5795.24],[20221127,5795.24],[20221128,5719.25],[20221129,5864.47],[20221130,5982.48],[20221201,5968.89],[20221202,5924.65],[20221203,5924.65],[20221204,5924.65],[20221205,5936.13],[20221206,5906.02],[20221207,5839.59],[20221208,5889.81],[20221209,5911.8],[20221210,5911.8],[20221211,5911.8],[20221212,5847.36],[20221213,5856.79],[20221214,5840.8],[20221215,5777.3],[20221216,5757.87],[20221217,5757.87],[20221218,5757.87],[20221219,5766.89],[20221220,5737.45],[20221221,5747.04],[20221222,5785.62],[20221223,5760.27],[20221224,5760.27],[20221225,5760.27],[20221226,5760.43],[20221227,5765.15],[20221228,5766],[20221229,5759.12],[20221230,5741.47],[20221231,5741.42],[20230101,5741.42],[20230102,5736.98],[20230103,5829.61],[20230104,5875.92],[20230105,5932.86],[20230106,6000.51],[20230107,6000.51],[20230108,6000.51],[20230109,6032.22],[20230110,6029.25],[20230111,6039.63],[20230112,6043.11],[20230113,6081.65],[20230114,6081.65],[20230115,6081.65],[20230116,6093.07],[20230117,6071.96],[20230118,6083.57],[20230119,6085.38],[20230120,6122.93],[20230121,6122.93],[20230122,6122.93],[20230123,6129.94],[20230124,6137.29],[20230125,6135.14],[20230126,6184.62],[20230127,6204.05],[20230128,6204.05],[20230129,6204.05],[20230130,6136.76],[20230131,6108.84],[20230201,6135.92],[20230202,6117],[20230203,6108.29],[20230204,6108.29],[20230205,6108.29],[20230206,6069.8],[20230207,6099.94],[20230208,6109.48],[20230209,6114.38],[20230210,6097],[20230211,6097],[20230212,6097],[20230213,6101.61],[20230214,6079.73],[20230215,6056.01],[20230216,6077.67],[20230217,6052],[20230218,6052],[20230219,6052],[20230220,6057.81],[20230221,6012.01],[20230222,5957.27],[20230223,5999.78],[20230224,5938.36],[20230225,5938.36],[20230226,5938.36],[20230227,5915.97],[20230228,5879.55],[20230301,5945.08],[20230302,5966.68],[20230303,6004.31],[20230304,6004.31],[20230305,6004.31],[20230306,6010.44],[20230307,5982.27],[20230308,5984.63],[20230309,5924.97],[20230310,5821.15],[20230311,5821.15],[20230312,5821.15],[20230313,5776.86],[20230314,5709.71],[20230315,5770.25],[20230316,5742.64],[20230317,5760.73],[20230318,5760.73],[20230319,5760.73],[20230320,5685.89],[20230321,5708.79],[20230322,5744.09],[20230323,5775],[20230324,5808.3],[20230325,5808.3],[20230326,5808.3],[20230327,5770.43],[20230328,5779.97],[20230329,5828.82],[20230330,5846.48],[20230331,5877.42],[20230401,5877.42],[20230402,5877.42],[20230403,5871.29],[20230404,5845.18],[20230405,5828.51],[20230406,5814.21],[20230407,5814.61],[20230408,5814.61],[20230409,5814.61],[20230410,5815.14],[20230411,5879.88],[20230412,5857.49],[20230413,5837.94],[20230414,5843.75],[20230415,5843.75],[20230416,5843.75],[20230417,5893.29],[20230418,5885.59],[20230419,5846.32],[20230420,5832.45],[20230421,5774.49],[20230422,5774.49],[20230423,5774.49],[20230424,5739.76],[20230425,5670.24],[20230426,5667.98],[20230427,5701.95],[20230428,5752.77],[20230429,5752.77],[20230430,5752.77],[20230501,5753.28],[20230502,5749.56],[20230503,5694.8],[20230504,5716],[20230505,5763.04],[20230506,5763.04],[20230507,5763.04],[20230508,5787.97],[20230509,5790.66],[20230510,5787.57],[20230511,5790.6],[20230512,5784.8],[20230513,5784.8],[20230514,5784.8],[20230515,5822.56],[20230516,5828.85],[20230517,5837.76],[20230518,5848.82],[20230519,5864.15],[20230520,5864.15],[20230521,5864.15],[20230522,5886.95],[20230523,5874.21],[20230524,5831.88],[20230525,5832.73],[20230526,5870.15],[20230527,5870.15],[20230528,5870.15],[20230529,5873.68],[20230530,5866.63],[20230531,5831.06],[20230601,5841.91],[20230602,5934.81],[20230603,5934.81],[20230604,5934.81],[20230605,5971.73],[20230606,6000.29],[20230607,6026.07],[20230608,6006.21],[20230609,6036.19],[20230610,6036.19],[20230611,6036.19],[20230612,6060.78],[20230613,6096.2],[20230614,6098.58],[20230615,6133.55],[20230616,6104.18],[20230617,6104.18],[20230618,6104.18],[20230619,6089.27],[20230620,6038.17],[20230621,5995.75],[20230622,5958.54],[20230623,5954.32],[20230624,5954.32],[20230625,5954.32],[20230626,5920.14],[20230627,5933.72],[20230628,5933.03],[20230629,5918.76],[20230630,5965.1],[20230701,5965.1],[20230702,5965.1],[20230703,6029.75],[20230704,6050.72],[20230705,6023.85],[20230706,5934.79],[20230707,5907.41],[20230708,5907.41],[20230709,5907.41],[20230710,5886.98],[20230711,5936.6],[20230712,5974.57],[20230713,5985.94],[20230714,6001.39],[20230715,6001.39],[20230716,6001.39],[20230717,5988.89],[20230718,5960.45],[20230719,5964.18],[20230720,5965.64],[20230721,5982.39],[20230722,5982.39],[20230723,5982.39],[20230724,5996.34],[20230725,6100.6],[20230726,6098.66],[20230727,6104.93],[20230728,6188.71],[20230729,6188.71],[20230730,6188.71],[20230731,6206.39],[20230801,6205.47],[20230802,6089.8],[20230803,6084.21],[20230804,6078.87],[20230805,6078.87],[20230806,6078.87],[20230807,6064],[20230808,6020.43],[20230809,6027],[20230810,6011.11],[20230811,5959.95],[20230812,5959.95],[20230813,5959.95],[20230814,5935.73],[20230815,5918.47],[20230816,5878.1],[20230817,5874.79],[20230818,5834.26],[20230819,5834.26],[20230820,5834.26],[20230821,5802.56],[20230822,5845.41],[20230823,5910.5],[20230824,5949.11],[20230825,5919.44],[20230826,5919.44],[20230827,5919.44],[20230828,5946.01],[20230829,6005.41],[20230830,5975.34],[20230831,5953.78],[20230901,5996.03],[20230902,5996.03],[20230903,5996.03],[20230904,6051.19],[20230905,6047.37],[20230906,6020.27],[20230907,5983.15],[20230908,5980.22],[20230909,5980.22],[20230910,5980.22],[20230911,5993.75],[20230912,6000.06],[20230913,5989.16],[20230914,6036.48],[20230915,6077.47],[20230916,6077.47],[20230917,6077.47],[20230918,6030],[20230919,5998.49],[20230920,5979.93],[20230921,5926.6],[20230922,5959.67],[20230923,5959.67],[20230924,5959.67],[20230925,5942.85],[20230926,5897.51],[20230927,5930.13],[20230928,5909.63],[20230929,5928.49],[20230930,5928.49],[20231001,5928.49],[20231002,5944.86],[20231003,5911.68],[20231004,5848.16],[20231005,5834.91],[20231006,5853.31],[20231007,5853.31],[20231008,5853.31],[20231009,5858.62],[20231010,5891.44],[20231011,5943.5],[20231012,5964.66],[20231013,5949.9],[20231014,5949.9],[20231015,5949.9],[20231016,5917.75],[20231017,5918.64],[20231018,5876.15],[20231019,5809],[20231020,5759.31],[20231021,5759.31],[20231022,5759.31],[20231023,5714.69],[20231024,5725.52],[20231025,5739.03],[20231026,5706.37],[20231027,5739.35],[20231028,5739.35],[20231029,5739.35],[20231030,5727.34],[20231031,5688.07],[20231101,5715.75],[20231102,5774.33],[20231103,5843.92],[20231104,5843.92],[20231105,5843.92],[20231106,5915.38],[20231107,5911.12],[20231108,5901.31],[20231109,5878.92],[20231110,5860.06],[20231111,5860.06],[20231112,5860.06],[20231113,5878.51],[20231114,5894.57],[20231115,5951.49],[20231116,5947.34],[20231117,5920.56],[20231118,5920.56],[20231119,5920.56],[20231120,5942.17],[20231121,5941.95],[20231122,5950.06],[20231123,5966.18],[20231124,5928.28],[20231125,5928.28],[20231126,5928.28],[20231127,5901.19],[20231128,5926.54],[20231129,5908.68],[20231130,5943.37],[20231201,5958.36],[20231202,5958.36],[20231203,5958.36],[20231204,5955.83],[20231205,5928.56],[20231206,5959.18],[20231207,5944.47],[20231208,5967.34],[20231209,5967.34],[20231210,5967.34],[20231211,5971],[20231212,5961.1],[20231213,5961.13],[20231214,5998.7],[20231215,6033.02],[20231216,6033.02],[20231217,6033.02],[20231218,6025.44],[20231219,6013.39],[20231220,6008.55],[20231221,6004.83],[20231222,5970.32],[20231223,5970.32],[20231224,5970.32],[20231225,5970.33],[20231226,5972.11],[20231227,6020.59],[20231228,6069.58],[20231229,6105.23],[20231230,6105.23],[20231231,6105.23],[20240101,6105.23],[20240102,6101.07],[20240103,6054.58],[20240104,6038.5],[20240105,6039.39],[20240106,6039.39],[20240107,6039.39],[20240108,6014.78],[20240109,6001.68],[20240110,5978.87],[20240111,5989.54],[20240112,6020.49],[20240113,6020.49],[20240114,6020.49],[20240115,6016.77],[20240116,5971.47],[20240117,5864.22],[20240118,5886.31],[20240119,5927.55],[20240120,5927.55],[20240121,5927.55],[20240122,5899.9],[20240123,5938.19],[20240124,5987.03],[20240125,6025.88],[20240126,6024.82],[20240127,6024.82],[20240128,6024.82],[20240129,6067.58],[20240130,6014.71],[20240131,5994.88],[20240201,6045.73],[20240202,6058.58],[20240203,6058.58],[20240204,6058.58],[20240205,6093.38],[20240206,6183.11],[20240207,6192.95],[20240208,6179.83],[20240209,6170],[20240210,6170],[20240211,6170],[20240212,6176.94],[20240213,6167.42],[20240214,6209.21],[20240215,6236.51],[20240216,6267.41],[20240217,6267.41],[20240218,6267.41],[20240219,6270.1],[20240220,6267.3],[20240221,6274.99],[20240222,6314.91],[20240223,6309.53],[20240224,6309.53],[20240225,6309.53],[20240226,6278.89],[20240227,6286.71],[20240228,6266.92],[20240229,6276.58],[20240301,6308.5],[20240302,6308.5],[20240303,6308.5],[20240304,6325.44],[20240305,6280.16],[20240306,6300.65],[20240307,6309.29],[20240308,6319.87],[20240309,6319.87],[20240310,6319.87],[20240311,6329.39],[20240312,6386.21],[20240313,6373.7],[20240314,6388.92],[20240315,6336.12],[20240316,6336.12],[20240317,6336.12],[20240318,6341.31],[20240319,6311.17],[20240320,6349.54],[20240321,6408.23],[20240322,6403.72],[20240323,6403.72],[20240324,6403.72],[20240325,6375.06],[20240326,6382.21],[20240327,6389.34],[20240328,6413.36],[20240329,6413.59],[20240330,6413.59],[20240331,6413.6],[20240401,6414.07],[20240402,6485.4],[20240403,6440.21],[20240404,6436.11],[20240405,6433.25],[20240406,6433.25],[20240407,6433.25],[20240408,6452.61],[20240409,6464.18],[20240410,6480.15],[20240411,6528.64],[20240412,6496.49],[20240413,6496.49],[20240414,6496.49],[20240415,6429.06],[20240416,6319.75],[20240417,6323.17],[20240418,6326.91],[20240419,6265.36],[20240420,6265.36],[20240421,6265.36],[20240422,6313.98],[20240423,6342.66],[20240424,6410],[20240425,6369.72],[20240426,6452.02],[20240427,6452.02],[20240428,6452.02],[20240429,6499.7],[20240430,6479.83],[20240501,6478.02],[20240502,6523.88],[20240503,6560.91],[20240504,6560.91],[20240505,6560.91],[20240506,6578.31],[20240507,6595.66],[20240508,6599.06],[20240509,6596.85],[20240510,6615.11],[20240511,6615.11],[20240512,6615.11],[20240513,6637.61],[20240514,6647.19],[20240515,6656.57],[20240516,6707.55],[20240517,6729.35],[20240518,6729.35],[20240519,6729.35],[20240520,6731.18],[20240521,6690.9],[20240522,6702.78],[20240523,6672.6],[20240524,6639.57],[20240525,6639.57],[20240526,6639.57],[20240527,6657.68],[20240528,6638.98],[20240529,6572.88],[20240530,6524.86],[20240531,6460.15],[20240601,6460.15],[20240602,6460.15],[20240603,6530.53],[20240604,6450.94],[20240605,6509.25],[20240606,6560.49],[20240607,6553.24],[20240608,6553.24],[20240609,6553.24],[20240610,6595.11],[20240611,6588.82],[20240612,6587.04],[20240613,6614.93],[20240614,6671.65],[20240615,6671.65],[20240616,6671.65],[20240617,6657.14],[20240618,6695.86],[20240619,6737.65],[20240620,6765.62],[20240621,6747.16],[20240622,6747.16],[20240623,6747.16],[20240624,6710.98],[20240625,6726.66],[20240626,6746.34],[20240627,6727.44],[20240628,6740.27],[20240629,6740.27],[20240630,6740.27],[20240701,6719.27],[20240702,6691.99],[20240703,6735],[20240704,6774],[20240705,6775.23],[20240706,6775.23],[20240707,6775.23],[20240708,6783.47],[20240709,6817.46],[20240710,6823.35],[20240711,6864.51],[20240712,6853.04],[20240713,6853.04],[20240714,6853.04],[20240715,6823.12],[20240716,6816.94],[20240717,6748.89],[20240718,6719.12],[20240719,6656.25],[20240720,6656.25],[20240721,6656.25],[20240722,6645.33],[20240723,6660.95],[20240724,6619.01],[20240725,6558.09],[20240726,6569.7],[20240727,6569.7],[20240728,6569.7],[20240729,6601.48],[20240730,6574.66],[20240731,6646.44],[20240801,6658.67],[20240802,6471.55],[20240803,6471.55],[20240804,6471.55],[20240805,6217.83],[20240806,6271.51],[20240807,6377.6],[20240808,6388.11],[20240809,6471.44],[20240810,6471.44],[20240811,6471.44],[20240812,6504.36],[20240813,6525.39],[20240814,6507.26],[20240815,6522.33],[20240816,6624.87],[20240817,6624.87],[20240818,6624.87],[20240819,6656.07],[20240820,6631.84],[20240821,6599.12],[20240822,6581.33],[20240823,6589.74],[20240824,6589.74],[20240825,6589.74],[20240826,6583.06],[20240827,6567.66],[20240828,6570.62],[20240829,6583.68],[20240830,6613.28],[20240831,6613.28],[20240901,6613.28],[20240902,6607.29],[20240903,6570.26],[20240904,6488.68],[20240905,6485.28],[20240906,6458.16],[20240907,6458.16],[20240908,6458.16],[20240909,6445.29],[20240910,6442.94],[20240911,6431.4],[20240912,6516.46],[20240913,6525.46],[20240914,6525.46],[20240915,6525.46],[20240916,6521.24],[20240917,6535.62],[20240918,6534.33],[20240919,6590.47],[20240920,6606.83],[20240921,6606.83],[20240922,6606.83],[20240923,6646.98],[20240924,6748.4],[20240925,6749.64],[20240926,6900.1],[20240927,6953.46],[20240928,6953.46],[20240929,6953.46],[20240930,6915.58],[20241001,6968.91],[20241002,7058.81],[20241003,7016.11],[20241004,7070.88],[20241005,7070.88],[20241006,7070.88],[20241007,7114.6],[20241008,6985.66],[20241009,6952.97],[20241010,6996.99],[20241011,7009.8],[20241012,7009.8],[20241013,7009.8],[20241014,7035.72],[20241015,6976.74],[20241016,6962.22],[20241017,6943.07],[20241018,7038.75],[20241019,7038.75],[20241020,7038.75],[20241021,7012.67],[20241022,6998.94],[20241023,7020.43],[20241024,6968.47],[20241025,6959.66],[20241026,6959.66],[20241027,6959.66],[20241028,6973.17],[20241029,6984.53],[20241030,6905.92],[20241031,6829.37],[20241101,6839.6],[20241102,6839.6],[20241103,6839.6],[20241104,6864.04],[20241105,6919.15],[20241106,6998.5],[20241107,7008.32],[20241108,6978.67],[20241109,6978.67],[20241110,6978.67],[20241111,6997.67],[20241112,6915.72],[20241113,6863.06],[20241114,6856.72],[20241115,6833.14],[20241116,6833.14],[20241117,6833.14],[20241118,6860.55],[20241119,6877.73],[20241120,6896.51],[20241121,6892.29],[20241122,6963.54],[20241123,6963.54],[20241124,6963.54],[20241125,6948.25],[20241126,6915.76],[20241127,6896.58],[20241128,6852.33],[20241129,6831.88],[20241130,6831.88],[20241201,6831.88],[20241202,6905.81],[20241203,6953.11],[20241204,6983.56],[20241205,6975.07],[20241206,6973.24],[20241207,6973.24],[20241208,6973.24],[20241209,7030.95],[20241210,7036.79],[20241211,7048.42],[20241212,7073.33],[20241213,7034.52],[20241214,7034.52],[20241215,7034.52],[20241216,7013.64],[20241217,6963.65],[20241218,6959.01],[20241219,6943.98],[20241220,6908.97],[20241221,6908.97],[20241222,6908.97],[20241223,6953.05],[20241224,6963.34],[20241225,6963.34],[20241226,6962.66],[20241227,6938.33],[20241228,6938.33],[20241229,6938.33],[20241230,6901.93],[20241231,6915.48],[20250101,6915.48],[20250102,6947.02],[20250103,6971.57],[20250104,6971.57],[20250105,6971.57],[20250106,6939.81],[20250107,6950.48],[20250108,6955.57],[20250109,6933.78],[20250110,6878.1],[20250111,6878.1],[20250112,6878.1],[20250113,6831.08],[20250114,6859.33],[20250115,6873.5],[20250116,6938.42],[20250117,6950.61],[20250118,6950.61],[20250119,6950.61],[20250120,6973.96],[20250121,6970.23],[20250122,6945.23],[20250123,6960.72],[20250124,6954.45],[20250125,6954.45],[20250126,6954.45],[20250127,6890.98],[20250128,6947.54],[20250129,6972.8],[20250130,6995.71],[20250131,7001.87],[20250201,7001.87],[20250202,7001.87],[20250203,6995.51],[20250204,7049.66],[20250205,7019.42],[20250206,7065.95]]}
* FWW® SektordurchschnittWertentwicklung bei 1.000,- Euro Anlagevolumen
2021 | 1.024,17€ |
2022 | 1.343,44€ |
2023 | 1.279,61€ |
2024 | 1.663,53€ |
2025 | 1.901,51€ |
Wertentwicklung in %
Fonds | |
---|---|
1 M | 3,38% |
3 M | 6,55% |
6 M | 14,30% |
lfd. Jahr | 4,13% |
1 Jahr | 18,53% |
3 Jahre | 54,19% |
5 Jahre | 98,32% |
10 Jahre | 129,68% |
Entwicklung p.a. | k.A. |
Wertentwicklung seit Auflage | k.A. |
Der Fonds strebt langfristiges Kapitalwachstum und Erträge an. Der Fonds investiert mindestens 51% seines Vermögens in Aktien von Unternehmen jeder Größe, die ihren Sitz in Frontier-Ländern haben oder dort den größten Teil ihrer Geschäftstätigkeit ausüben.
Die fünf größten Wertpapierbestände in diesem Fonds
Kaspi,KZ JSC | 4,74% |
BANCA TRANSILVANIA SA | 4,60% |
EMAAR PROPERTIES PJSC | 4,48% |
Sustained Infrastructure Holdi | 4,12% |
Halyk Savings Bank of Kazakhst | 3,99% |
Wertverlauf der letzten fünf Jahre
02.2020 - 02.2021 | 2.4169 | 17.452000 |
02.2021 - 02.2022 | 31.1733 | -4.042100 |
02.2022 - 02.2023 | -4.751 | -10.152500 |
02.2023 - 02.2024 | 30.0026 | 1.912000 |
02.2024 - 02.2025 | 14.3061 | 14.658400 |
Risikokennzahlen
1 Jahr | 3 Jahre | 5 jahre | 10 Jahre | |
---|---|---|---|---|
Volatilität | 9,51% | 12,49% | 17,86% | 15,24% |
Sharpe Ratio | 1,85 | 1,02 | 0,76 | 0,54 |
Tracking Error | 9,49% | 12,49% | 12,94% | 11,39% |
Jensen Alpha | k.A. | k.A. | k.A. | k.A. |
Beta | 0,50 | 0,50 | 0,85 | 0,77 |
Treynor Ratio | 34,94 | 25,41 | 15,96 | 10,63 |
Die 10 größten Wertpapierbestände (07. 02. 2025)
Kaspi,KZ JSC | 4,74% |
BANCA TRANSILVANIA SA | 4,60% |
EMAAR PROPERTIES PJSC | 4,48% |
Sustained Infrastructure Holdi | 4,12% |
Halyk Savings Bank of Kazakhst | 3,99% |
FPT Corp Vietnam | 3,73% |
VIETNAM DAIRY PRODUCTS JSC | 3,03% |
METROPOLITAN BANK & TRUST CO | 2,99% |
Vietinbank | 2,99% |
Nac Kazatomprom Jsc | 2,78% |
Länderverteilung (07. 02. 2025)
Vereinigte Arabische Emirate | 24,23% |
Vietnam | 19,83% |
Kasachstan | 11,51% |
Saudi-Arabien | 8,95% |
Philippinen | 7,75% |
Russland | 6,51% |
Katar | 4,72% |
Slowenien | 4,48% |
Ägypten | 4,25% |
Emerging Markets | 3,67% |
Branchenverteilung (07. 02. 2025)
Finanzen | 39,28% |
Energie | 12,79% |
Immobilien | 10,22% |
Industrie / Investitionsgüter | 8,79% |
Konsumgüter | 6,32% |
Konsumgüter zyklisch | 5,48% |
Versorger | 4,18% |
Informationstechnologie | 3,73% |
Gesundheit / Healthcare | 3,61% |
Telekommunikationsdienstleister | 2,92% |
Assetverteilung (07. 02. 2025)
Aktien | 97,33% |
Geldmarkt/Kasse | 2,67% |
Währungsverteilung (07. 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, 16932KB
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, 98KB
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, 12479KB
Halbjahresbericht (2024)
Im Wechsel zum Jahresbericht erscheint zum Halbjahr des jeweiligen Fondsgeschäftsjahres ein Halbjahresbericht, der neben einem Marktbericht im Wesentlichen die Vermögensaufstellung beinhaltet.PDF, 6586KB
Anzeige:
Bewertung
FWW FundStars®: | ![]() ![]() ![]() ![]() ![]() |
Konditionen
Ausgabeaufschlag Standard | 5,00% |
Managementgebühr p.a. | 1,75% |
Depotbankgebühr | k.A. |
Beratervergütung p.a. | k.A. |
Performance-Fee | k.A. |
All-in-Fee | k.A. |
TER (Gesamtkostenquote KIID) | k.A. |
Sparplan-fähig | Ja |
Auszahlplan-fähig | Nein |
Downloads
Stammdaten
Fondsart: | Aktienfonds |
Anlageschwerpunkt: | Aktienfonds All Cap |
Anlageregion: | Emerging Markets |
Währungsschwerpunkt: | k.A. |
Vergleichsindex: | FWW® Sektordurchschnitt Aktienfonds All Cap Emerging Markets |
Fondsmanager: | Herr Ramzi Sidani Frau Jennifer Passmoor |
Fondsgesellschaft: | HSBC Investment Funds (Luxembourg) S.A. |
Fondswährung: | USD |
Auflegungsdatum: | 30.11.2011 |
Ertragsverwendung: | ausschüttend (jährlich) |
Fondsvolumen: | 441,60 Mio. USD |