Jetzt informieren und diesen Fonds ohne Ausgabeaufschlag kaufen:
Basisdaten
WKN: A2PZ97
ISIN: IE00BHNGHX58
Aktienfonds Large Cap, USA
Aktueller Preis (31. 08. 2024)
285,96 €
0,72 € / 0,25%
Weitere Details, Charts und Infos zur Wertentwicklung:
Wertentwicklung in Charts und Zahlen
{"meta":{"id":"IE00BHNGHX58","name":"Ossiam US Minimum Variance ESG NR UCITS ETF 1A (EUR)","currency":"EUR"},"ts":[[20200424,200.27],[20200427,201.94],[20200428,200.67],[20200429,201.43],[20200430,197.6],[20200501,194.14],[20200504,196.86],[20200505,200.46],[20200506,199.36],[20200507,201.26],[20200508,202],[20200511,203.6],[20200512,199.73],[20200513,198.74],[20200514,200.42],[20200515,200.76],[20200518,202.4],[20200519,199.48],[20200520,199.84],[20200521,198.82],[20200522,200.45],[20200526,198.31],[20200527,202],[20200528,202.76],[20200529,205.07],[20200601,205.12],[20200602,204.11],[20200603,202.5],[20200604,199.59],[20200605,201.63],[20200608,205.05],[20200609,202.17],[20200610,201.45],[20200611,193.13],[20200612,195.42],[20200615,197.49],[20200616,200.61],[20200617,200.95],[20200618,200.89],[20200619,202.48],[20200622,202.02],[20200623,199.85],[20200624,198.19],[20200625,200.38],[20200626,198.68],[20200629,200.18],[20200630,202.99],[20200701,203.23],[20200702,205.24],[20200706,205.31],[20200707,205.93],[20200708,205.58],[20200709,206.24],[20200710,207.05],[20200713,203.25],[20200714,206.4],[20200715,206.94],[20200716,206.66],[20200717,208.3],[20200720,209.04],[20200721,207.73],[20200722,207.19],[20200723,205.75],[20200724,203.85],[20200727,203.42],[20200728,203.7],[20200729,204.33],[20200730,203.64],[20200731,204.53],[20200803,207.35],[20200804,208.98],[20200805,205.88],[20200806,206.26],[20200807,208.15],[20200810,207.5],[20200811,204.24],[20200812,206.03],[20200813,206.09],[20200814,206.29],[20200817,207.79],[20200818,207.27],[20200819,207.37],[20200820,208.43],[20200821,209.09],[20200824,209.31],[20200825,209.01],[20200826,210.4],[20200827,210.34],[20200828,208.34],[20200831,208.37],[20200901,207.99],[20200902,213.35],[20200903,207.21],[20200904,205.96],[20200908,202.01],[20200909,204.84],[20200910,200.75],[20200911,201.3],[20200914,202.5],[20200915,203.49],[20200916,202.87],[20200917,201.89],[20200918,200.29],[20200921,200.69],[20200922,203.27],[20200923,200.61],[20200924,201.97],[20200925,204.51],[20200928,206.04],[20200929,204.02],[20200930,205.08],[20201001,205.67],[20201002,204.43],[20201005,205.87],[20201006,203.73],[20201007,206.33],[20201008,207.86],[20201009,208.67],[20201012,210.36],[20201013,211.63],[20201014,210.21],[20201015,210.8],[20201016,210.51],[20201019,206.63],[20201020,205.36],[20201021,204.25],[20201022,204.93],[20201023,205.5],[20201026,203.87],[20201027,203.14],[20201028,199.6],[20201029,201.12],[20201030,201.36],[20201102,204.26],[20201103,205.13],[20201104,208.49],[20201105,207.74],[20201106,206.99],[20201109,204.27],[20201110,206.27],[20201111,209.03],[20201112,206.68],[20201113,208.62],[20201116,209.32],[20201117,207.58],[20201118,205.01],[20201119,206.69],[20201120,205.86],[20201123,206.57],[20201124,207.29],[20201125,206.66],[20201127,205.92],[20201130,206.35],[20201201,206.18],[20201202,204.5],[20201203,202.6],[20201204,203.64],[20201207,203.49],[20201208,204.02],[20201209,204.37],[20201210,202.35],[20201211,203.03],[20201214,202.02],[20201215,203.48],[20201216,203.21],[20201217,203.48],[20201218,203.72],[20201221,202.8],[20201222,203.03],[20201223,202.89],[20201224,203.61],[20201229,202.47],[20201230,201.4],[20201231,204.19],[20210104,201.9],[20210105,201.82],[20210106,204.05],[20210107,204.89],[20210108,205.07],[20210111,206.02],[20210112,205.82],[20210113,205.47],[20210114,205.75],[20210115,206.9],[20210119,206.84],[20210120,208.25],[20210121,206.83],[20210122,206.25],[20210125,208.45],[20210126,208.4],[20210127,206.88],[20210128,205.01],[20210129,202.18],[20210201,204.05],[20210202,206.57],[20210203,206.17],[20210204,207.29],[20210205,207.98],[20210208,208],[20210209,207.96],[20210210,207.06],[20210211,205.46],[20210212,206.02],[20210216,204.79],[20210217,207.86],[20210218,207.55],[20210219,204.89],[20210222,203.99],[20210223,203.48],[20210224,204.41],[20210225,201.17],[20210226,199.65],[20210301,203.44],[20210302,203.37],[20210303,202.27],[20210304,201.97],[20210305,208.56],[20210308,211.27],[20210309,210.72],[20210310,212.3],[20210311,210.5],[20210312,212.39],[20210315,215.12],[20210316,215.59],[20210317,215.34],[20210318,214.37],[20210319,214.91],[20210322,216.44],[20210323,217.4],[20210324,217.25],[20210325,219.85],[20210326,223.22],[20210329,225.44],[20210330,224.54],[20210331,222.93],[20210401,224],[20210406,225.26],[20210407,223.56],[20210408,223.43],[20210409,224.14],[20210412,224.37],[20210413,224.27],[20210414,223.08],[20210415,225.64],[20210416,227.12],[20210419,226.12],[20210420,226.57],[20210421,227.68],[20210422,226.39],[20210423,225.92],[20210426,224.06],[20210427,223.81],[20210428,223.09],[20210429,223.61],[20210430,224.67],[20210504,226.24],[20210505,226.99],[20210506,227.93],[20210507,226.8],[20210510,228.04],[20210511,226.22],[20210512,224.89],[20210513,228.06],[20210514,228.09],[20210517,227.73],[20210518,225.67],[20210519,224.89],[20210520,226.68],[20210521,227.24],[20210524,227.08],[20210525,225.45],[20210526,225.67],[20210527,225.59],[20210528,226.69],[20210601,225.05],[20210602,226.29],[20210603,227.88],[20210604,229.08],[20210607,230.77],[20210608,229.81],[20210609,230.13],[20210610,232.27],[20210611,233.29],[20210614,233.05],[20210615,232.13],[20210616,230.18],[20210617,232.69],[20210618,231.6],[20210621,233.19],[20210622,233.68],[20210623,231.28],[20210624,232.18],[20210625,233.06],[20210628,233.84],[20210629,233.78],[20210630,235.14],[20210701,236.08],[20210702,237.73],[20210706,237.61],[20210707,239.38],[20210708,236.69],[20210709,238.07],[20210712,237.73],[20210713,237.37],[20210714,238.01],[20210715,238.68],[20210716,238.89],[20210719,236.42],[20210720,238.95],[20210721,238.25],[20210722,238.91],[20210723,241.57],[20210726,241.27],[20210727,241.96],[20210728,241.75],[20210729,241.4],[20210730,241.06],[20210802,240.51],[20210803,241.9],[20210804,240.78],[20210805,241.21],[20210806,242.11],[20210809,242.13],[20210810,243.19],[20210811,243.42],[20210812,243.89],[20210813,243.75],[20210816,244.92],[20210817,246.86],[20210818,243.86],[20210819,244.96],[20210820,246.35],[20210823,245.27],[20210824,243.84],[20210825,243.75],[20210826,242.3],[20210827,242.36],[20210831,241.8],[20210901,241.13],[20210902,242.5],[20210903,241.85],[20210907,239.59],[20210908,241.73],[20210909,239.42],[20210910,237.6],[20210913,238.31],[20210914,237.07],[20210915,237.89],[20210916,238.13],[20210917,237.35],[20210920,235.33],[20210921,234.54],[20210922,235.13],[20210923,235.8],[20210924,236.14],[20210927,235.56],[20210928,233.93],[20210929,236.86],[20210930,234.48],[20211001,235.31],[20211004,233.92],[20211005,235.13],[20211006,237.11],[20211007,237.98],[20211008,236.53],[20211011,235.68],[20211012,236.32],[20211013,237.08],[20211014,239.68],[20211015,239.22],[20211018,238.63],[20211019,239.06],[20211020,240.66],[20211021,240.83],[20211022,241.65],[20211025,242.36],[20211026,243.02],[20211027,241.12],[20211028,241.16],[20211029,243.14],[20211101,243.62],[20211102,244.46],[20211103,246.22],[20211104,246.13],[20211105,245.32],[20211108,243.96],[20211109,244.54],[20211110,246.34],[20211111,246.51],[20211112,248.16],[20211115,249.62],[20211116,250.6],[20211117,251.32],[20211118,249.18],[20211119,248.72],[20211122,250.4],[20211123,250.03],[20211124,251.58],[20211126,246.82],[20211129,248.62],[20211130,242.84],[20211201,238.89],[20211202,243.02],[20211203,244.46],[20211206,247.32],[20211207,249.4],[20211208,247.49],[20211209,247.88],[20211210,248.95],[20211213,250.82],[20211214,249.97],[20211215,252.97],[20211216,254.36],[20211217,253.1],[20211220,251.76],[20211221,252.85],[20211222,252.35],[20211223,253.38],[20211229,255.97],[20211230,256.58],[20211231,255.57],[20220104,256.45],[20220105,254.71],[20220106,255.53],[20220107,254.75],[20220110,255.13],[20220111,255.21],[20220112,253.07],[20220113,251.8],[20220114,252.03],[20220118,251.71],[20220119,251.37],[20220120,249.08],[20220121,247.6],[20220124,248.37],[20220125,247.3],[20220126,243.97],[20220127,246.92],[20220128,250.28],[20220131,252.07],[20220201,251.21],[20220202,251.19],[20220203,246.87],[20220204,244.6],[20220207,244.69],[20220208,246.17],[20220209,248.37],[20220210,243.62],[20220211,243.88],[20220214,244.52],[20220215,244.7],[20220216,243.57],[20220217,241.59],[20220218,242.05],[20220222,241.32],[20220223,239],[20220224,243.1],[20220225,246.29],[20220228,245.26],[20220301,244.75],[20220302,249.69],[20220303,251.14],[20220304,255.82],[20220307,253.58],[20220308,249.07],[20220309,247.01],[20220310,246.52],[20220311,245.55],[20220314,244.95],[20220315,249.01],[20220316,250.73],[20220317,250.75],[20220318,253.09],[20220321,254.05],[20220322,255.57],[20220323,254.45],[20220324,256.26],[20220325,258.97],[20220328,260.71],[20220329,260.61],[20220330,258.97],[20220331,257.13],[20220401,261.83],[20220404,262.63],[20220405,263.17],[20220406,266.5],[20220407,267.93],[20220408,270.46],[20220411,267.12],[20220412,267.27],[20220413,269.92],[20220414,271.01],[20220419,271.52],[20220420,270.73],[20220421,269.75],[20220422,266.83],[20220425,268.98],[20220426,265.81],[20220427,268.7],[20220428,271.85],[20220429,263.72],[20220503,264.99],[20220504,270.11],[20220505,266],[20220506,264.38],[20220509,262.43],[20220510,260.3],[20220511,259.84],[20220512,263.76],[20220513,267.58],[20220516,267.7],[20220517,265.43],[20220518,258.1],[20220519,255.22],[20220520,256.98],[20220523,258.07],[20220524,259.3],[20220525,261.42],[20220526,263.52],[20220527,267.18],[20220531,264.3],[20220601,263.27],[20220606,261.53],[20220607,263.87],[20220608,259.99],[20220609,255.87],[20220610,256],[20220613,250.55],[20220614,248],[20220615,249.32],[20220616,243.1],[20220617,244],[20220621,246.47],[20220622,246.49],[20220623,251.28],[20220624,256.06],[20220627,255.15],[20220628,254.53],[20220629,255.8],[20220630,255.38],[20220701,260.75],[20220705,262.06],[20220706,263.81],[20220707,265.54],[20220708,264.44],[20220711,265.9],[20220712,265.45],[20220713,262.67],[20220714,263.59],[20220715,264.39],[20220718,258.43],[20220719,260.54],[20220720,259.17],[20220721,260.83],[20220722,259.87],[20220725,261.17],[20220726,263.86],[20220727,265.46],[20220728,267.07],[20220729,266.55],[20220801,264.16],[20220802,264.24],[20220803,268.46],[20220804,264.72],[20220805,265.77],[20220808,265.55],[20220809,266.46],[20220810,265.66],[20220811,265.65],[20220812,271.96],[20220815,274.51],[20220816,276.33],[20220817,275.53],[20220818,276.44],[20220819,277.87],[20220822,276.37],[20220823,274.17],[20220824,274.12],[20220825,276.24],[20220826,269.85],[20220830,266.57],[20220831,263.36],[20220901,269.03],[20220902,263.81],[20220906,265.93],[20220907,269.63],[20220908,270.11],[20220909,270.53],[20220912,269.92],[20220913,264.73],[20220914,265.4],[20220915,263.33],[20220916,262.08],[20220920,260.75],[20220921,260.45],[20220922,262.01],[20220923,261.23],[20220926,259.47],[20220927,258.41],[20220928,265.72],[20220929,257.2],[20220930,252.94],[20221003,257.73],[20221004,258.93],[20221005,259.17],[20221006,255.27],[20221007,252.22],[20221010,254.13],[20221011,255.09],[20221012,253.79],[20221013,259.9],[20221014,254.73],[20221017,256.75],[20221018,258.96],[20221019,258.81],[20221020,255.03],[20221021,260.89],[20221024,261.39],[20221025,262.28],[20221026,261.64],[20221027,264.08],[20221028,271.26],[20221031,271.95],[20221101,272.29],[20221102,268.08],[20221103,268.76],[20221104,267.2],[20221107,265.91],[20221108,266.72],[20221109,265.47],[20221110,267.82],[20221111,262.14],[20221114,261.51],[20221115,260.89],[20221116,260.39],[20221117,262.37],[20221118,264.25],[20221121,268.74],[20221122,270.08],[20221123,268.34],[20221125,268.4],[20221128,266.26],[20221129,267.39],[20221130,273.74],[20221201,269.34],[20221202,270.11],[20221205,265.93],[20221206,263.69],[20221207,263.88],[20221208,263.61],[20221209,261.21],[20221212,264.66],[20221213,261.69],[20221214,261.34],[20221215,256.6],[20221216,254.93],[20221219,254.72],[20221220,253.38],[20221221,256.98],[20221222,256.4],[20221223,257.07],[20221228,254.25],[20221229,254.83],[20221230,254.02],[20230103,256.68],[20230104,257.13],[20230105,258.33],[20230106,261.28],[20230109,255.51],[20230110,256.4],[20230111,256.6],[20230112,254.85],[20230113,255.07],[20230117,254.45],[20230118,249.82],[20230119,249.42],[20230120,250.57],[20230123,250.43],[20230124,250.82],[20230125,250.98],[20230126,252.51],[20230127,251.05],[20230130,249.84],[20230131,252.47],[20230201,250.51],[20230202,247.97],[20230203,249.13],[20230206,251.96],[20230207,253.61],[20230208,252.26],[20230209,249.65],[20230210,253.81],[20230213,254.66],[20230214,253.13],[20230215,254.44],[20230216,252.73],[20230217,254.94],[20230221,252.64],[20230222,253.56],[20230223,254.21],[20230224,253.68],[20230227,252.04],[20230228,250.42],[20230301,247.44],[20230302,250.74],[20230303,253.07],[20230306,251.43],[20230307,251.26],[20230308,251.27],[20230309,247.99],[20230310,243.38],[20230313,241.02],[20230314,243.39],[20230315,247.1],[20230316,246.4],[20230317,242.64],[20230320,243.96],[20230321,244.07],[20230322,240.19],[20230323,238.4],[20230324,244.54],[20230327,245.82],[20230328,245.32],[20230329,246.85],[20230330,245.93],[20230331,249.72],[20230403,250.97],[20230404,248.4],[20230405,251.52],[20230406,251.3],[20230411,252.34],[20230412,250.59],[20230413,250.81],[20230414,250.74],[20230417,253.77],[20230418,252.51],[20230419,252.33],[20230420,251.26],[20230421,251.75],[20230424,251.06],[20230425,251.3],[20230426,247.17],[20230427,250.21],[20230428,250.58],[20230501,253.13],[20230502,251.49],[20230503,247.63],[20230504,246.3],[20230505,248.97],[20230508,248.43],[20230509,249.06],[20230510,248.54],[20230511,249.23],[20230512,251.4],[20230515,250.57],[20230516,248.08],[20230517,249.42],[20230518,250.51],[20230519,250.17],[20230522,248.7],[20230523,246.4],[20230524,245.27],[20230525,243.85],[20230526,244.59],[20230530,242.81],[20230531,244.95],[20230601,242.94],[20230602,246.66],[20230605,246.84],[20230606,246.36],[20230607,246.2],[20230608,246.27],[20230609,246.87],[20230612,248.1],[20230613,247.5],[20230614,246.61],[20230615,247.89],[20230616,247.97],[20230620,246.4],[20230621,245.31],[20230622,245.56],[20230623,245.74],[20230626,245.55],[20230627,246.13],[20230628,246.03],[20230629,247.8],[20230630,249.52],[20230703,250.08],[20230705,250.35],[20230706,248.7],[20230707,244.98],[20230710,245.26],[20230711,247.52],[20230712,244.8],[20230713,243.7],[20230714,242.46],[20230717,241.64],[20230718,242.07],[20230719,244.22],[20230720,246.82],[20230721,248.82],[20230724,250.44],[20230725,250.8],[20230726,249.99],[20230727,249.36],[20230728,248.97],[20230731,249.28],[20230801,248.95],[20230802,249.25],[20230803,248.67],[20230804,245.73],[20230807,248.14],[20230808,248.47],[20230809,248.04],[20230810,246.83],[20230811,248.69],[20230814,250.13],[20230815,246.98],[20230816,247.34],[20230817,246.66],[20230818,248.17],[20230821,247.62],[20230822,247.78],[20230823,249.06],[20230824,247.19],[20230825,250.38],[20230828,250.59],[20230829,251.75],[20230830,249.94],[20230831,250.55],[20230901,251.9],[20230905,251.99],[20230906,250.85],[20230907,251.73],[20230908,252.31],[20230911,251.69],[20230912,252.22],[20230913,251.62],[20230914,255.25],[20230915,253.53],[20230918,253.07],[20230919,252.37],[20230920,252.12],[20230921,250.53],[20230922,250.11],[20230925,251.96],[20230926,249.17],[20230927,249.72],[20230928,249.19],[20230929,247.3],[20231002,246.36],[20231003,245.7],[20231004,246.11],[20231005,244.98],[20231006,246.15],[20231009,247.82],[20231010,247.78],[20231011,247.48],[20231012,247.76],[20231013,249.66],[20231016,250.72],[20231017,250.58],[20231018,249.68],[20231019,246.71],[20231020,244.8],[20231023,242.19],[20231024,244.33],[20231025,244.94],[20231026,244.7],[20231027,240.79],[20231030,242.3],[20231031,244.67],[20231101,246.33],[20231102,247.67],[20231103,246.92],[20231106,246.92],[20231107,247.86],[20231108,246.79],[20231109,245.39],[20231110,247.95],[20231113,247.57],[20231114,246.31],[20231115,246.02],[20231116,244.79],[20231117,244.75],[20231120,243.86],[20231121,244.74],[20231122,247.37],[20231124,246.47],[20231127,245.81],[20231128,244.58],[20231129,244.02],[20231130,248.07],[20231201,251.24],[20231204,251.38],[20231205,250.28],[20231206,249.8],[20231207,250.11],[20231208,250.75],[20231211,253.34],[20231212,253.07],[20231213,256],[20231214,249.16],[20231215,249.44],[20231218,251.36],[20231219,250.82],[20231220,247.5],[20231221,248.97],[20231222,249.7],[20231227,248.73],[20231228,249.09],[20231229,250.88],[20240102,255.35],[20240103,255.35],[20240104,253.68],[20240105,252.64],[20240108,253.68],[20240109,254.38],[20240110,253.22],[20240111,253.58],[20240112,254.45],[20240116,255.84],[20240117,256.25],[20240118,257.1],[20240119,257.23],[20240122,257.84],[20240123,260.44],[20240124,257.01],[20240125,261.18],[20240126,260.57],[20240129,262.85],[20240130,263.21],[20240131,260.18],[20240201,264.05],[20240202,264.45],[20240205,264.42],[20240206,264.79],[20240207,265.42],[20240208,265.01],[20240209,264.13],[20240212,265.71],[20240213,265.45],[20240214,265.83],[20240215,267.2],[20240216,266.78],[20240220,265.49],[20240221,267.55],[20240222,269.25],[20240223,270.28],[20240226,268.58],[20240227,268.54],[20240228,268.97],[20240229,269.26],[20240301,269.19],[20240304,268.39],[20240305,268.03],[20240306,268.43],[20240307,268.89],[20240308,268.4],[20240311,270.38],[20240312,271.4],[20240313,271.35],[20240314,271.22],[20240315,271.01],[20240318,271.81],[20240319,273.8],[20240320,274.66],[20240321,274.92],[20240322,275.04],[20240325,274.1],[20240326,274.39],[20240327,278.01],[20240328,279.21],[20240402,277.99],[20240403,275.41],[20240404,271.69],[20240405,274.01],[20240408,272.14],[20240409,272.24],[20240410,273.22],[20240411,273.17],[20240412,271.82],[20240415,271.27],[20240416,270.98],[20240417,270.94],[20240418,271.21],[20240419,273.5],[20240422,275.59],[20240423,275.4],[20240424,276.39],[20240425,276.1],[20240426,275.87],[20240429,275.78],[20240430,273.75],[20240501,273.17],[20240502,273.67],[20240503,272.31],[20240506,272.88],[20240507,274.52],[20240508,275.17],[20240509,276.31],[20240510,276.23],[20240513,274.68],[20240514,274.11],[20240515,273.51],[20240516,274.79],[20240517,275.25],[20240520,274.38],[20240521,274.25],[20240522,274.87],[20240523,272.33],[20240524,272.14],[20240528,268.67],[20240529,267.88],[20240530,268.52],[20240531,272.78],[20240603,271.38],[20240604,272.7],[20240605,273.4],[20240606,273.67],[20240607,275.13],[20240610,276.87],[20240611,276.39],[20240612,271.39],[20240613,273.65],[20240614,275.43],[20240617,276.6],[20240618,277.27],[20240620,278.61],[20240621,279.83],[20240624,280.95],[20240625,280.44],[20240626,279.73],[20240627,278.08],[20240628,277.61],[20240701,276.56],[20240702,276.51],[20240703,274.23],[20240705,274.44],[20240708,273.43],[20240709,273.47],[20240710,274.88],[20240711,274.71],[20240712,275.05],[20240715,274.81],[20240716,277.62],[20240717,278.72],[20240718,277.42],[20240719,276.48],[20240722,276.04],[20240723,275.09],[20240724,275.36],[20240725,274.63],[20240726,276.63],[20240729,277.89],[20240730,279.07],[20240731,278.51],[20240801,280.14],[20240802,276.48],[20240805,269.53],[20240806,273.08],[20240807,273.75],[20240808,277.91],[20240809,278.27],[20240812,277.37],[20240813,277.9],[20240814,278.39],[20240815,281.08],[20240816,282.13],[20240819,281.77],[20240820,280.27],[20240821,281.22],[20240822,281.61],[20240823,281.43],[20240826,282.44],[20240827,283.14],[20240828,283.92],[20240829,285.96]]}
{"meta":{"id":"329-3","name":"FWWu00ae Sektordurchschnitt Aktienfonds Large Cap USA","currency":"EUR"},"ts":[[20190831,21659.7],[20190901,21659.7],[20190902,21704.85],[20190903,21673.75],[20190904,21728.48],[20190905,21955.56],[20190906,22036.82],[20190907,22036.82],[20190908,22036.82],[20190909,22010.13],[20190910,21957.41],[20190911,22167.18],[20190912,22311.97],[20190913,22085.41],[20190914,22085.41],[20190915,22085.41],[20190916,22149.34],[20190917,22185.11],[20190918,22144.6],[20190919,22139.21],[20190920,22124.15],[20190921,22124.15],[20190922,22124.15],[20190923,22162.15],[20190924,21986.48],[20190925,22077.27],[20190926,22138.83],[20190927,22028.13],[20190928,22028.13],[20190929,22028.13],[20190930,22181.02],[20191001,21969.55],[20191002,21507.64],[20191003,21563.68],[20191004,21814.67],[20191005,21814.67],[20191006,21814.67],[20191007,21745.66],[20191008,21444.5],[20191009,21593.35],[20191010,21653.09],[20191011,21878.73],[20191012,21878.73],[20191013,21878.73],[20191014,21880.94],[20191015,22101.65],[20191016,22045.21],[20191017,21945.69],[20191018,21813.01],[20191019,21813.01],[20191020,21813.01],[20191021,21860.86],[20191022,21862.68],[20191023,21889.94],[20191024,21960.38],[20191025,22076.01],[20191026,22076.01],[20191027,22076.01],[20191028,22227.59],[20191029,22226.91],[20191030,22252.42],[20191031,22100.55],[20191101,22231.01],[20191102,22231.01],[20191103,22231.01],[20191104,22371.38],[20191105,22449.52],[20191106,22477.24],[20191107,22571.9],[20191108,22689.63],[20191109,22689.63],[20191110,22689.63],[20191111,22661.98],[20191112,22750.04],[20191113,22775.89],[20191114,22829.15],[20191115,22913.5],[20191116,22913.5],[20191117,22913.5],[20191118,22887.7],[20191119,22871.07],[20191120,22837.01],[20191121,22740.06],[20191122,22849.24],[20191123,22849.24],[20191124,22849.24],[20191125,23102.86],[20191126,23162.8],[20191127,23277.58],[20191128,23290.76],[20191129,23246.62],[20191130,23246.62],[20191201,23246.62],[20191202,22974.93],[20191203,22711.94],[20191204,22830.62],[20191205,22841.58],[20191206,23041.08],[20191207,23041.08],[20191208,23041.08],[20191209,23026.36],[20191210,22974.73],[20191211,23025.83],[20191212,23087.06],[20191213,23051.57],[20191214,23051.57],[20191215,23051.57],[20191216,23247.86],[20191217,23229.37],[20191218,23305.87],[20191219,23401.06],[20191220,23562.55],[20191221,23562.55],[20191222,23562.55],[20191223,23623.84],[20191224,23620.69],[20191225,23620.69],[20191226,23634.55],[20191227,23584.36],[20191228,23584.36],[20191229,23584.36],[20191230,23384.89],[20191231,23348.79],[20200101,23348.79],[20200102,23597.03],[20200103,23558.78],[20200104,23558.78],[20200105,23558.78],[20200106,23519.79],[20200107,23548.54],[20200108,23759.78],[20200109,23932.1],[20200110,23939.94],[20200111,23939.94],[20200112,23939.94],[20200113,23991.76],[20200114,24008.93],[20200115,24009.11],[20200116,24140.77],[20200117,24363.59],[20200118,24363.59],[20200119,24363.59],[20200120,24388.97],[20200121,24300.76],[20200122,24375.97],[20200123,24371.55],[20200124,24309.36],[20200125,24309.36],[20200126,24309.36],[20200127,23926.89],[20200128,24147.71],[20200129,24171.71],[20200130,24151.13],[20200131,23762.07],[20200201,23762.07],[20200202,23762.07],[20200203,23867.65],[20200204,24262.14],[20200205,24567.53],[20200206,24695.13],[20200207,24639.34],[20200208,24639.34],[20200209,24639.34],[20200210,24823.13],[20200211,25009.49],[20200212,25151.04],[20200213,25241.43],[20200214,25341.45],[20200215,25341.45],[20200216,25341.45],[20200217,25357.65],[20200218,25345.21],[20200219,25508.54],[20200220,25455.96],[20200221,25140.76],[20200222,25140.76],[20200223,25140.76],[20200224,24308.34],[20200225,23609.09],[20200226,23359.91],[20200227,22264.7],[20200228,21896.86],[20200229,21896.86],[20200301,21896.86],[20200302,22462.47],[20200303,22101.83],[20200304,22760.38],[20200305,22094.95],[20200306,21376.33],[20200307,21376.33],[20200308,21376.33],[20200309,19730.79],[20200310,20510.41],[20200311,19823.32],[20200312,18238.69],[20200313,19592.83],[20200314,19592.83],[20200315,19592.83],[20200316,17604.31],[20200317,18354.26],[20200318,17771.66],[20200319,18064.06],[20200320,17692.72],[20200321,17692.72],[20200322,17692.72],[20200323,16965.08],[20200324,18287.3],[20200325,18666.66],[20200326,19407.71],[20200327,18892.92],[20200328,18892.92],[20200329,18892.92],[20200330,19291.64],[20200331,19250.72],[20200401,18470.9],[20200402,18762.83],[20200403,18752.87],[20200404,18752.87],[20200405,18752.87],[20200406,19890.83],[20200407,19941.11],[20200408,20433.95],[20200409,20830.55],[20200410,20829.85],[20200411,20829.85],[20200412,20829.85],[20200413,20844.87],[20200414,21038],[20200415,20745.71],[20200416,20879.26],[20200417,21471.32],[20200418,21471.32],[20200419,21471.32],[20200420,21192.93],[20200421,20639.3],[20200422,20952.11],[20200423,21157.28],[20200424,21341.06],[20200425,21341.06],[20200426,21341.06],[20200427,21611.81],[20200428,21549.4],[20200429,22106.17],[20200430,21863.29],[20200501,21595.72],[20200502,21595.72],[20200503,21595.72],[20200504,21205.27],[20200505,21627.74],[20200506,21600.81],[20200507,21914.18],[20200508,22076.98],[20200509,22076.98],[20200510,22076.98],[20200511,22180.02],[20200512,21777.96],[20200513,21354.68],[20200514,21598.16],[20200515,21748.99],[20200516,21748.99],[20200517,21748.99],[20200518,22345.33],[20200519,21992.79],[20200520,22283.64],[20200521,22166.69],[20200522,22306.95],[20200523,22306.95],[20200524,22306.95],[20200525,22326.04],[20200526,22476.3],[20200527,22695.8],[20200528,22642.09],[20200529,22513.95],[20200530,22513.95],[20200531,22513.95],[20200601,22577.57],[20200602,22746.63],[20200603,23011.59],[20200604,22838.61],[20200605,23207.89],[20200606,23207.89],[20200607,23207.89],[20200608,23560.25],[20200609,23374.03],[20200610,23137.43],[20200611,22044.17],[20200612,22241.49],[20200613,22241.49],[20200614,22241.49],[20200615,22428.75],[20200616,22845.13],[20200617,22926.93],[20200618,22948.53],[20200619,22926.54],[20200620,22926.54],[20200621,22926.54],[20200622,22985.57],[20200623,22929.48],[20200624,22455.51],[20200625,22735.54],[20200626,22321.23],[20200627,22321.23],[20200628,22321.23],[20200629,22382.4],[20200630,22844.85],[20200701,22984.8],[20200702,23023.61],[20200703,23067.91],[20200704,23067.91],[20200705,23067.91],[20200706,23255.85],[20200707,23115.07],[20200708,23255.86],[20200709,23084.97],[20200710,23361.59],[20200711,23361.59],[20200712,23361.59],[20200713,23113.9],[20200714,23180.64],[20200715,23360.48],[20200716,23328.82],[20200717,23376.84],[20200718,23376.84],[20200719,23376.84],[20200720,23520.5],[20200721,23613.77],[20200722,23456.8],[20200723,23261.68],[20200724,22990.17],[20200725,22990.17],[20200726,22990.17],[20200727,22865.3],[20200728,22825.02],[20200729,23035.29],[20200730,22934.03],[20200731,22905.78],[20200801,22905.78],[20200802,22905.78],[20200803,23252.14],[20200804,23309.05],[20200805,23302.55],[20200806,23439.48],[20200807,23516.71],[20200808,23516.71],[20200809,23516.71],[20200810,23644.04],[20200811,23492.99],[20200812,23732.88],[20200813,23633.29],[20200814,23654.19],[20200815,23654.19],[20200816,23654.19],[20200817,23661.6],[20200818,23621.53],[20200819,23518.62],[20200820,23693.1],[20200821,23899.09],[20200822,23899.09],[20200823,23899.09],[20200824,23987.07],[20200825,24118.41],[20200826,24384.12],[20200827,24452.55],[20200828,24386.37],[20200829,24386.37],[20200830,24386.37],[20200831,24292.51],[20200901,24385.37],[20200902,24964.18],[20200903,24374.09],[20200904,23990.45],[20200905,23990.45],[20200906,23990.45],[20200907,23979.8],[20200908,23478.72],[20200909,23825.24],[20200910,23445.94],[20200911,23378.78],[20200912,23378.78],[20200913,23378.78],[20200914,23620.18],[20200915,23760.47],[20200916,23741.21],[20200917,23628.05],[20200918,23363.67],[20200919,23363.67],[20200920,23363.67],[20200921,23160.22],[20200922,23460.52],[20200923,23156.41],[20200924,23178.18],[20200925,23514.59],[20200926,23514.59],[20200927,23514.59],[20200928,23874.84],[20200929,23742.76],[20200930,23884],[20201001,23973.64],[20201002,23837.73],[20201003,23837.73],[20201004,23837.73],[20201005,24106.47],[20201006,23865.31],[20201007,24223.55],[20201008,24463.24],[20201009,24601.79],[20201010,24601.79],[20201011,24601.79],[20201012,24903.43],[20201013,24916.47],[20201014,24844.3],[20201015,24855.79],[20201016,24824.52],[20201017,24824.52],[20201018,24824.52],[20201019,24428.47],[20201020,24392.79],[20201021,24267.3],[20201022,24411.86],[20201023,24448.89],[20201024,24448.89],[20201025,24448.89],[20201026,24128.72],[20201027,23980.96],[20201028,23418.28],[20201029,23635.54],[20201030,23382.5],[20201031,23382.5],[20201101,23382.5],[20201102,23723.78],[20201103,24008.69],[20201104,24504.22],[20201105,24768.41],[20201106,24752.12],[20201107,24752.12],[20201108,24752.12],[20201109,25039.98],[20201110,25023.59],[20201111,25257.12],[20201112,25061.08],[20201113,25288.42],[20201114,25288.42],[20201115,25288.42],[20201116,25531.7],[20201117,25362.95],[20201118,25184.73],[20201119,25312.33],[20201120,25162.46],[20201121,25162.46],[20201122,25162.46],[20201123,25265.68],[20201124,25657.7],[20201125,25607.82],[20201126,25615.5],[20201127,25639.28],[20201128,25639.28],[20201129,25639.28],[20201130,25440.18],[20201201,25657.04],[20201202,25501.24],[20201203,25363.94],[20201204,25567.82],[20201205,25567.82],[20201206,25567.82],[20201207,25608.51],[20201208,25697.15],[20201209,25567.71],[20201210,25484.07],[20201211,25422.66],[20201212,25422.66],[20201213,25422.66],[20201214,25327.93],[20201215,25582.77],[20201216,25581.5],[20201217,25639.88],[20201218,25587.92],[20201219,25587.92],[20201220,25587.92],[20201221,25621.06],[20201222,25531.41],[20201223,25654.1],[20201224,25672.33],[20201225,25672.33],[20201226,25672.33],[20201227,25672.33],[20201228,25714.1],[20201229,25639.65],[20201230,25618.76],[20201231,25748.86],[20210101,25748.86],[20210102,25748.86],[20210103,25748.86],[20210104,25432.84],[20210105,25578.12],[20210106,25635.54],[20210107,26109.63],[20210108,26326.5],[20210109,26326.5],[20210110,26326.5],[20210111,26383.21],[20210112,26403.71],[20210113,26422],[20210114,26447.81],[20210115,26286.47],[20210116,26286.47],[20210117,26286.47],[20210118,26314.81],[20210119,26421.05],[20210120,26813.94],[20210121,26736.81],[20210122,26637.99],[20210123,26637.99],[20210124,26637.99],[20210125,26713.07],[20210126,26671.49],[20210127,26119.93],[20210128,26342.11],[20210129,25871.86],[20210130,25871.86],[20210131,25871.86],[20210201,26287.28],[20210202,26781.1],[20210203,26894.45],[20210204,27200.76],[20210205,27365.96],[20210206,27365.96],[20210207,27365.96],[20210208,27478.69],[20210209,27350.46],[20210210,27337.92],[20210211,27349.36],[20210212,27530.56],[20210213,27530.56],[20210214,27530.56],[20210215,27534.46],[20210216,27491.32],[20210217,27619.15],[20210218,27460.64],[20210219,27330.13],[20210220,27330.13],[20210221,27330.13],[20210222,27115.01],[20210223,27015.3],[20210224,27281.67],[20210225,26614.4],[20210226,26603.17],[20210227,26603.17],[20210228,26603.17],[20210301,27312.63],[20210302,27237.05],[20210303,26817.64],[20210304,26450.49],[20210305,27008.37],[20210306,27008.37],[20210307,27008.37],[20210308,27117.35],[20210309,27397.54],[20210310,27584.39],[20210311,27732.79],[20210312,27847.49],[20210313,27847.49],[20210314,27847.49],[20210315,28045.53],[20210316,28041.21],[20210317,28094.91],[20210318,27744.3],[20210319,27721.19],[20210320,27721.19],[20210321,27721.19],[20210322,27812.04],[20210323,27738.65],[20210324,27684.83],[20210325,27770.8],[20210326,28249.34],[20210327,28249.34],[20210328,28249.34],[20210329,28272.32],[20210330,28287.22],[20210331,28428.46],[20210401,28717.58],[20210402,28721.33],[20210403,28721.33],[20210404,28721.33],[20210405,28768.9],[20210406,28960.68],[20210407,28816.58],[20210408,28979.62],[20210409,29141.69],[20210410,29141.69],[20210411,29141.69],[20210412,29144.97],[20210413,29235.95],[20210414,29033.18],[20210415,29280.41],[20210416,29363.11],[20210417,29363.11],[20210418,29363.11],[20210419,29110.33],[20210420,28853.87],[20210421,29145.57],[20210422,28922.06],[20210423,29112.52],[20210424,29112.52],[20210425,29112.52],[20210426,29171.04],[20210427,29179.35],[20210428,29191.39],[20210429,29219.73],[20210430,29137.09],[20210501,29137.09],[20210502,29137.09],[20210503,29191.98],[20210504,29061.66],[20210505,29101.84],[20210506,29103.54],[20210507,29311.26],[20210508,29311.26],[20210509,29311.26],[20210510,28852.85],[20210511,28588.87],[20210512,28176.25],[20210513,28385.35],[20210514,28750],[20210515,28750],[20210516,28750],[20210517,28698.51],[20210518,28361.46],[20210519,28234.06],[20210520,28557.77],[20210521,28647.13],[20210522,28647.13],[20210523,28647.13],[20210524,28760.44],[20210525,28700.83],[20210526,28821.89],[20210527,28927.73],[20210528,29090.95],[20210529,29090.95],[20210530,29090.95],[20210531,29031.1],[20210601,28905.6],[20210602,29012.18],[20210603,28917.67],[20210604,29271.86],[20210605,29271.86],[20210606,29271.86],[20210607,29211.6],[20210608,29185.26],[20210609,29116.08],[20210610,29281.7],[20210611,29475.76],[20210612,29475.76],[20210613,29475.76],[20210614,29552.88],[20210615,29500.79],[20210616,29331.8],[20210617,29737.25],[20210618,29543.3],[20210619,29543.3],[20210620,29543.3],[20210621,29855.2],[20210622,30023.75],[20210623,29937.96],[20210624,30112.56],[20210625,30198.09],[20210626,30198.09],[20210627,30198.09],[20210628,30347.13],[20210629,30444.09],[20210630,30470.78],[20210701,30596.45],[20210702,30923.17],[20210703,30923.17],[20210704,30923.17],[20210705,30895.64],[20210706,30861.84],[20210707,30976.04],[20210708,30669.48],[20210709,30918.77],[20210710,30918.77],[20210711,30918.77],[20210712,31038.97],[20210713,30989.14],[20210714,31061.49],[20210715,30953.36],[20210716,30784.74],[20210717,30784.74],[20210718,30784.74],[20210719,30389.74],[20210720,30779.84],[20210721,31067.9],[20210722,31152.97],[20210723,31490.48],[20210724,31490.48],[20210725,31490.48],[20210726,31506.07],[20210727,31309.25],[20210728,31325],[20210729,31303.15],[20210730,31127.39],[20210731,31127.39],[20210801,31127.39],[20210802,31081.24],[20210803,31246.28],[20210804,31223.18],[20210805,31414.39],[20210806,31593.83],[20210807,31593.83],[20210808,31593.83],[20210809,31659],[20210810,31785.64],[20210811,31853.86],[20210812,31867.36],[20210813,31850.29],[20210814,31850.29],[20210815,31850.29],[20210816,31860.77],[20210817,31709.5],[20210818,31537.09],[20210819,31568.57],[20210820,31847.16],[20210821,31847.16],[20210822,31847.16],[20210823,32005.51],[20210824,32062.42],[20210825,32146.93],[20210826,31924.12],[20210827,32143.3],[20210828,32143.3],[20210829,32143.3],[20210830,32175.48],[20210831,32081.24],[20210901,32105.6],[20210902,32124.78],[20210903,32067.18],[20210904,32067.18],[20210905,32067.18],[20210906,32086.12],[20210907,31977.24],[20210908,32003.94],[20210909,31861.03],[20210910,31656.89],[20210911,31656.89],[20210912,31656.89],[20210913,31793.66],[20210914,31570.22],[20210915,31740.43],[20210916,31900.83],[20210917,31642.94],[20210918,31642.94],[20210919,31642.94],[20210920,31265.97],[20210921,31174.52],[20210922,31432.91],[20210923,31838.63],[20210924,31889.97],[20210925,31889.97],[20210926,31889.97],[20210927,31852.08],[20210928,31297.22],[20210929,31331.9],[20210930,31191.86],[20211001,31378.61],[20211002,31378.61],[20211003,31378.61],[20211004,30975.5],[20211005,31283.65],[20211006,31531.54],[20211007,31825.88],[20211008,31752.32],[20211009,31752.32],[20211010,31752.32],[20211011,31561.44],[20211012,31506.82],[20211013,31589.2],[20211014,32012.45],[20211015,32260.05],[20211016,32260.05],[20211017,32260.05],[20211018,32358],[20211019,32457.8],[20211020,32642.32],[20211021,32715.81],[20211022,32709.61],[20211023,32709.61],[20211024,32709.61],[20211025,32853.75],[20211026,32913.59],[20211027,32721.04],[20211028,32952.25],[20211029,32969.86],[20211030,32969.86],[20211031,32969.86],[20211101,33121.8],[20211102,33250.93],[20211103,33498.05],[20211104,33719.99],[20211105,33963.35],[20211106,33963.35],[20211107,33963.35],[20211108,33845.44],[20211109,33798.28],[20211110,33621.92],[20211111,33821.25],[20211112,34133.09],[20211113,34133.09],[20211114,34133.09],[20211115,34213.2],[20211116,34536.69],[20211117,34590.84],[20211118,34546.87],[20211119,34676.33],[20211120,34676.33],[20211121,34676.33],[20211122,34521.8],[20211123,34529.07],[20211124,34720.39],[20211125,34736.73],[20211126,33852.02],[20211127,33852.02],[20211128,33852.02],[20211129,34154.89],[20211130,33382.95],[20211201,33041.73],[20211202,33305.2],[20211203,33215.95],[20211204,33215.95],[20211205,33215.95],[20211206,33525.17],[20211207,34322.27],[20211208,34303.94],[20211209,34105.75],[20211210,34375],[20211211,34375],[20211212,34375],[20211213,34119.4],[20211214,33759.05],[20211215,34256.2],[20211216,33934.52],[20211217,33598.61],[20211218,33598.61],[20211219,33598.61],[20211220,33341.32],[20211221,33827.41],[20211222,34160.01],[20211223,34369.72],[20211224,34368.71],[20211225,34368.71],[20211226,34368.4],[20211227,34608.64],[20211228,34616.8],[20211229,34792.39],[20211230,34699.87],[20211231,34620.77],[20220101,34620.77],[20220102,34620.77],[20220103,34637.62],[20220104,34818.15],[20220105,34094.83],[20220106,33970.61],[20220107,33849.02],[20220108,33849.02],[20220109,33849.02],[20220110,33648.85],[20220111,33916.75],[20220112,33962.66],[20220113,33309.56],[20220114,33244.41],[20220115,33244.41],[20220116,33244.41],[20220117,33291.04],[20220118,32890.53],[20220119,32668.29],[20220120,32354.07],[20220121,31675.98],[20220122,31675.98],[20220123,31675.98],[20220124,31717.04],[20220125,31472.43],[20220126,31433.46],[20220127,31569.29],[20220128,32134.73],[20220129,32134.73],[20220130,32134.73],[20220131,32787.87],[20220201,32855.85],[20220202,32956.45],[20220203,32249.93],[20220204,31891.43],[20220205,31891.43],[20220206,31891.43],[20220207,31943.48],[20220208,32218.93],[20220209,32690.02],[20220210,32249.36],[20220211,31717.32],[20220212,31717.32],[20220213,31717.32],[20220214,31751.49],[20220215,32131.29],[20220216,32089.13],[20220217,31494.53],[20220218,31247.34],[20220219,31247.34],[20220220,31247.34],[20220221,31202.32],[20220222,30948.73],[20220223,30430.72],[20220224,31152.39],[20220225,31729.8],[20220226,31729.8],[20220227,31729.8],[20220228,31781.83],[20220301,31487.07],[20220302,32074.07],[20220303,32015.15],[20220304,32047.69],[20220305,32047.69],[20220306,32047.69],[20220307,31246.79],[20220308,30913.99],[20220309,31378.51],[20220310,31096.16],[20220311,30983.16],[20220312,30983.16],[20220313,30983.16],[20220314,30761.69],[20220315,31177.62],[20220316,31962.84],[20220317,32166.85],[20220318,32660.52],[20220319,32660.52],[20220320,32660.52],[20220321,32689.75],[20220322,33082.9],[20220323,32828.61],[20220324,33177.78],[20220325,33297.7],[20220326,33297.7],[20220327,33297.7],[20220328,33597.46],[20220329,33719.74],[20220330,33412.81],[20220331,33031.35],[20220401,33224.9],[20220402,33224.9],[20220403,33224.9],[20220404,33612.81],[20220405,33389.59],[20220406,33081.91],[20220407,33183.95],[20220408,33256.36],[20220409,33256.36],[20220410,33256.36],[20220411,32703.4],[20220412,32688.5],[20220413,33056.39],[20220414,32698.98],[20220415,32696.34],[20220416,32696.34],[20220417,32696.34],[20220418,32690.85],[20220419,33235.12],[20220420,33167.26],[20220421,32581.18],[20220422,31864.06],[20220423,31864.06],[20220424,31864.06],[20220425,32064.05],[20220426,31558.26],[20220427,31807.36],[20220428,32676.6],[20220429,31670.72],[20220430,31670.72],[20220501,31670.72],[20220502,31692.21],[20220503,31762.77],[20220504,32546.22],[20220505,31558.25],[20220506,31086.01],[20220507,31086.01],[20220508,31086.01],[20220509,30496.94],[20220510,30170.93],[20220511,29760.13],[20220512,30000.93],[20220513,30865.92],[20220514,30865.92],[20220515,30865.92],[20220516,30699.95],[20220517,30910.42],[20220518,29947.16],[20220519,29654.31],[20220520,29604.77],[20220521,29604.77],[20220522,29604.77],[20220523,29769.31],[20220524,29321.91],[20220525,29734.74],[20220526,30027.11],[20220527,30920.62],[20220528,30920.62],[20220529,30920.62],[20220530,30956.49],[20220531,30839.7],[20220601,30673.21],[20220602,31073.04],[20220603,30737],[20220604,30737],[20220605,30737],[20220606,30795.42],[20220607,31149.26],[20220608,30787.6],[20220609,30154.28],[20220610,29637.25],[20220611,29637.25],[20220612,29637.25],[20220613,28779.07],[20220614,28616.52],[20220615,29020.78],[20220616,28219.57],[20220617,28085.27],[20220618,28085.27],[20220619,28085.27],[20220620,28068.35],[20220621,28515.47],[20220622,28565.63],[20220623,28801.44],[20220624,29725.74],[20220625,29725.74],[20220626,29725.74],[20220627,29593.57],[20220628,29144.79],[20220629,29106.92],[20220630,29092.76],[20220701,29306.53],[20220702,29306.53],[20220703,29306.53],[20220704,29298.39],[20220705,29751.04],[20220706,30209],[20220707,30636.4],[20220708,30692.3],[20220709,30692.3],[20220710,30692.3],[20220711,30554.35],[20220712,30420.16],[20220713,30154.85],[20220714,30185.07],[20220715,30572.34],[20220716,30572.34],[20220717,30572.34],[20220718,30277.8],[20220719,30643.93],[20220720,31063.59],[20220721,31381.99],[20220722,31155.15],[20220723,31155.15],[20220724,31155.15],[20220725,30998.1],[20220726,30931.49],[20220727,31543.42],[20220728,32016.99],[20220729,32251.38],[20220730,32251.38],[20220731,32251.38],[20220801,32132.79],[20220802,32008.55],[20220803,32569.21],[20220804,32642.3],[20220805,32521.12],[20220806,32521.12],[20220807,32521.12],[20220808,32638.79],[20220809,32323.02],[20220810,32848.26],[20220811,32739.55],[20220812,33348.16],[20220813,33348.16],[20220814,33348.16],[20220815,33617.38],[20220816,34021.7],[20220817,33678.88],[20220818,33687.52],[20220819,33628.72],[20220820,33628.72],[20220821,33628.72],[20220822,33107.08],[20220823,33179.73],[20220824,33232.71],[20220825,33597.85],[20220826,32583.01],[20220827,32583.01],[20220828,32583.01],[20220829,32331.41],[20220830,31834.71],[20220831,31653.87],[20220901,31635.97],[20220902,31406.39],[20220903,31406.39],[20220904,31406.39],[20220905,31475.36],[20220906,31437.72],[20220907,32020.75],[20220908,31996.49],[20220909,32376.49],[20220910,32376.49],[20220911,32376.49],[20220912,32432.12],[20220913,31193.54],[20220914,31600.26],[20220915,31324.98],[20220916,31050.96],[20220917,31050.96],[20220918,31050.96],[20220919,31107.1],[20220920,30809.8],[20220921,30623.6],[20220922,30328.16],[20220923,30171.94],[20220924,30171.94],[20220925,30171.94],[20220926,30170.69],[20220927,30136.91],[20220928,30825.9],[20220929,29929.31],[20220930,29427.59],[20221001,29427.59],[20221002,29427.59],[20221003,29977.31],[20221004,30572.53],[20221005,30566.84],[20221006,30490.58],[20221007,29860.39],[20221008,29860.39],[20221009,29860.39],[20221010,29836.93],[20221011,29520.7],[20221012,29504.07],[20221013,29947.38],[20221014,29544.47],[20221015,29544.47],[20221016,29544.47],[20221017,30055.84],[20221018,30211.76],[20221019,30147.86],[20221020,29862.93],[20221021,30604.3],[20221022,30604.3],[20221023,30604.3],[20221024,30669.53],[20221025,31108.46],[20221026,30540.75],[20221027,30391.3],[20221028,31179.89],[20221029,31179.89],[20221030,31179.89],[20221031,31196.44],[20221101,31087.27],[20221102,30436.66],[20221103,30459.06],[20221104,30454.85],[20221105,30454.85],[20221106,30454.85],[20221107,30350.01],[20221108,30505.92],[20221109,29901.01],[20221110,31480.99],[20221111,31032.08],[20221112,31032.08],[20221113,31032.08],[20221114,30759.22],[20221115,30811.58],[20221116,30520.33],[20221117,30568.49],[20221118,30594.15],[20221119,30594.15],[20221120,30594.15],[20221121,30802.17],[20221122,31061.04],[20221123,31115.3],[20221124,31046.3],[20221125,31011.24],[20221126,31011.24],[20221127,31011.24],[20221128,30411.85],[20221129,30560],[20221130,31338.93],[20221201,31263.04],[20221202,30979.7],[20221203,30979.7],[20221204,30979.7],[20221205,30361.29],[20221206,30082.38],[20221207,29950.04],[20221208,30189.43],[20221209,29924.73],[20221210,29924.73],[20221211,29924.73],[20221212,30258.15],[20221213,30584.56],[20221214,30157.44],[20221215,29488.41],[20221216,29156.54],[20221217,29156.54],[20221218,29156.54],[20221219,28934.44],[20221220,28904],[20221221,29228.52],[20221222,28893.61],[20221223,28982.94],[20221224,28982.94],[20221225,28982.94],[20221226,28983.51],[20221227,28915.67],[20221228,28618.68],[20221229,28944.29],[20221230,28869.67],[20221231,28869.67],[20230101,28869.67],[20230102,28868.31],[20230103,29115.24],[20230104,29188.11],[20230105,28906.3],[20230106,29632.16],[20230107,29632.16],[20230108,29632.16],[20230109,29298.96],[20230110,29397.52],[20230111,29704.47],[20230112,29759.19],[20230113,29784.33],[20230114,29784.33],[20230115,29784.33],[20230116,29816.46],[20230117,29732.25],[20230118,29384.7],[20230119,29131.86],[20230120,29561.66],[20230121,29561.66],[20230122,29561.66],[20230123,29860.65],[20230124,29878.32],[20230125,29776.89],[20230126,30099.31],[20230127,30292.03],[20230128,30292.03],[20230129,30292.03],[20230130,29877.22],[20230131,30366.09],[20230201,30563.02],[20230202,30822.35],[20230203,30681.1],[20230204,30681.1],[20230205,30681.1],[20230206,30842.41],[20230207,31337.47],[20230208,31036.85],[20230209,30685.28],[20230210,30850.71],[20230211,30850.71],[20230212,30850.71],[20230213,31171.31],[20230214,31067.68],[20230215,31339.54],[20230216,30997.71],[20230217,30999.98],[20230218,30999.98],[20230219,30999.98],[20230220,30935.63],[20230221,30347.73],[20230222,30328.16],[20230223,30547.17],[20230224,30344.89],[20230225,30344.89],[20230226,30344.89],[20230227,30451.18],[20230228,30223.93],[20230301,29935.01],[20230302,30299.7],[20230303,30749.59],[20230304,30749.59],[20230305,30749.59],[20230306,30689.78],[20230307,30290.97],[20230308,30554.16],[20230309,30069.5],[20230310,29406.72],[20230311,29406.72],[20230312,29406.72],[20230313,29006.1],[20230314,29393.76],[20230315,29669.37],[20230316,30018],[20230317,29737.67],[20230318,29737.67],[20230319,29737.67],[20230320,29675.79],[20230321,29901.97],[20230322,29491.85],[20230323,29292.3],[20230324,29699.41],[20230325,29699.41],[20230326,29699.41],[20230327,29738.26],[20230328,29519.91],[20230329,29882.47],[20230330,29976.66],[20230331,30398.58],[20230401,30398.58],[20230402,30398.58],[20230403,30534.02],[20230404,30290.92],[20230405,30093.27],[20230406,30182.25],[20230407,30181.92],[20230408,30181.92],[20230409,30181.92],[20230410,30187.98],[20230411,30330.14],[20230412,30165.02],[20230413,30232.18],[20230414,30147.05],[20230415,30147.05],[20230416,30147.05],[20230417,30410.18],[20230418,30454.18],[20230419,30503.03],[20230420,30331.92],[20230421,30261.2],[20230422,30261.2],[20230423,30261.2],[20230424,30215.68],[20230425,29737.18],[20230426,29534.98],[20230427,29981.16],[20230428,30363.34],[20230429,30363.34],[20230430,30363.34],[20230501,30374.79],[20230502,30144.33],[20230503,29739.26],[20230504,29477.83],[20230505,30071.29],[20230506,30071.29],[20230507,30071.29],[20230508,30093.26],[20230509,30138.81],[20230510,30300.69],[20230511,30322.19],[20230512,30399.34],[20230513,30399.34],[20230514,30399.34],[20230515,30519.12],[20230516,30331.98],[20230517,30758.49],[20230518,30981.63],[20230519,31147.41],[20230520,31147.41],[20230521,31147.41],[20230522,31124.07],[20230523,30921.82],[20230524,30638.95],[20230525,30958.95],[20230526,31327.67],[20230527,31327.67],[20230528,31327.67],[20230529,31348.73],[20230530,31374.35],[20230531,31357.3],[20230601,31553.54],[20230602,31884.21],[20230603,31884.21],[20230604,31884.21],[20230605,32038.14],[20230606,32161.76],[20230607,31991.19],[20230608,32025],[20230609,31993.83],[20230610,31993.83],[20230611,31993.83],[20230612,32286.88],[20230613,32458.51],[20230614,32433.28],[20230615,32717.56],[20230616,32317.98],[20230617,32317.98],[20230618,32317.98],[20230619,32334.73],[20230620,32206.18],[20230621,32045.91],[20230622,31944.78],[20230623,31979.87],[20230624,31979.87],[20230625,31979.87],[20230626,31829.41],[20230627,32015.27],[20230628,32103.38],[20230629,32239.22],[20230630,32740.13],[20230701,32740.13],[20230702,32740.13],[20230703,32728.77],[20230704,32736.38],[20230705,32711.83],[20230706,32396.35],[20230707,32340.87],[20230708,32340.87],[20230709,32340.87],[20230710,32273.38],[20230711,32436.55],[20230712,32553.28],[20230713,32431.79],[20230714,32324.76],[20230715,32324.76],[20230716,32324.76],[20230717,32382.19],[20230718,32557.69],[20230719,32752.92],[20230720,32603.85],[20230721,32782.64],[20230722,32782.64],[20230723,32782.64],[20230724,32947.11],[20230725,33165.86],[20230726,33148.98],[20230727,32868.89],[20230728,33323.47],[20230729,33323.47],[20230730,33323.47],[20230731,33438.95],[20230801,33505.78],[20230802,33076.67],[20230803,33047.18],[20230804,32894.72],[20230805,32894.72],[20230806,32894.72],[20230807,32993.33],[20230808,32976.48],[20230809,32743],[20230810,32615.73],[20230811,32575.92],[20230812,32575.92],[20230813,32575.92],[20230814,32914.82],[20230815,32690.89],[20230816,32409.37],[20230817,32186.3],[20230818,32207.44],[20230819,32207.44],[20230820,32207.44],[20230821,32293.11],[20230822,32303.54],[20230823,32791.47],[20230824,32397.31],[20230825,32615.65],[20230826,32615.65],[20230827,32615.65],[20230828,32785.84],[20230829,33234.57],[20230830,33183.35],[20230831,33248.79],[20230901,33423.29],[20230902,33423.29],[20230903,33423.29],[20230904,33474.08],[20230905,33585.03],[20230906,33385.87],[20230907,33340.57],[20230908,33395.04],[20230909,33395.04],[20230910,33395.04],[20230911,33511.6],[20230912,33409.49],[20230913,33327.07],[20230914,33612.49],[20230915,33458.43],[20230916,33458.43],[20230917,33458.43],[20230918,33385.95],[20230919,33164.1],[20230920,32956.82],[20230921,32578.41],[20230922,32446.87],[20230923,32446.87],[20230924,32446.87],[20230925,32595.65],[20230926,32270.27],[20230927,32458.95],[20230928,32629.95],[20230929,32473.26],[20230930,32473.26],[20231001,32473.26],[20231002,32587.17],[20231003,32349.98],[20231004,32432.64],[20231005,32320.38],[20231006,32543.81],[20231007,32543.81],[20231008,32543.81],[20231009,32824.49],[20231010,32917.09],[20231011,32978.65],[20231012,32766.58],[20231013,32862.84],[20231014,32862.84],[20231015,32862.84],[20231016,33087.45],[20231017,33043.82],[20231018,32683.45],[20231019,32391.91],[20231020,31913.83],[20231021,31913.83],[20231022,31913.83],[20231023,31752.91],[20231024,31908.54],[20231025,31623.48],[20231026,31380.66],[20231027,31176.69],[20231028,31176.69],[20231029,31176.69],[20231030,31272.89],[20231031,31499.73],[20231101,31838.42],[20231102,32263.42],[20231103,32470.28],[20231104,32470.28],[20231105,32470.28],[20231106,32407.56],[20231107,32657.85],[20231108,32714.52],[20231109,32446.74],[20231110,32842.48],[20231111,32842.48],[20231112,32842.48],[20231113,32894.79],[20231114,33335.93],[20231115,33081.54],[20231116,33108.23],[20231117,33102.75],[20231118,33102.75],[20231119,33102.75],[20231120,33154.72],[20231121,33055.91],[20231122,33324.08],[20231123,33338.75],[20231124,33327.46],[20231125,33327.46],[20231126,33327.46],[20231127,33185.69],[20231128,33174.45],[20231129,33143.04],[20231130,33418.82],[20231201,33818.86],[20231202,33818.86],[20231203,33818.86],[20231204,33756.58],[20231205,33807.41],[20231206,33840.01],[20231207,34046.99],[20231208,34168.71],[20231209,34168.71],[20231210,34168.71],[20231211,34425.4],[20231212,34432.91],[20231213,34903.56],[20231214,34690.2],[20231215,34616.24],[20231216,34616.24],[20231217,34616.24],[20231218,34825.03],[20231219,34890.36],[20231220,34537.82],[20231221,34678.89],[20231222,34673.52],[20231223,34673.52],[20231224,34673.52],[20231225,34673.66],[20231226,34683.73],[20231227,34711.26],[20231228,34614.68],[20231229,34702.27],[20231230,34702.27],[20231231,34702.27],[20240101,34702.27],[20240102,34765.32],[20240103,34560.32],[20240104,34350.87],[20240105,34453.68],[20240106,34453.68],[20240107,34453.68],[20240108,34806.4],[20240109,34870.05],[20240110,34987.93],[20240111,34914.81],[20240112,35037.55],[20240113,35037.55],[20240114,35037.55],[20240115,35026.83],[20240116,35096.6],[20240117,34925.93],[20240118,35172.05],[20240119,35521.82],[20240120,35521.82],[20240121,35521.82],[20240122,35690.13],[20240123,35832.45],[20240124,35739.4],[20240125,35969.04],[20240126,36023.28],[20240127,36023.28],[20240128,36023.28],[20240129,36421.68],[20240130,36378.76],[20240131,35889.41],[20240201,36262.31],[20240202,36419.92],[20240203,36419.92],[20240204,36419.92],[20240205,36702.78],[20240206,36804.84],[20240207,36956.49],[20240208,37096.81],[20240209,37246.7],[20240210,37246.7],[20240211,37246.7],[20240212,37283.41],[20240213,36745.09],[20240214,37264.9],[20240215,37412.01],[20240216,37184.88],[20240217,37184.88],[20240218,37184.88],[20240219,37164.62],[20240220,36840.58],[20240221,36815.97],[20240222,37379.37],[20240223,37500.64],[20240224,37500.64],[20240225,37500.64],[20240226,37338.28],[20240227,37379.58],[20240228,37471.21],[20240229,37589.39],[20240301,37883.71],[20240302,37883.71],[20240303,37883.71],[20240304,37793.34],[20240305,37447.09],[20240306,37509.09],[20240307,37788.42],[20240308,37544.08],[20240309,37544.08],[20240310,37544.08],[20240311,37479.21],[20240312,37842.76],[20240313,37765.84],[20240314,37685.78],[20240315,37543.31],[20240316,37543.31],[20240317,37543.31],[20240318,37702.01],[20240319,37997.56],[20240320,38348.01],[20240321,38397.85],[20240322,38554.4],[20240323,38554.4],[20240324,38554.4],[20240325,38413.95],[20240326,38292.45],[20240327,38658.93],[20240328,38767.74],[20240329,38768.3],[20240330,38768.3],[20240331,38768.3],[20240401,38763.71],[20240402,38580.9],[20240403,38467.18],[20240404,37893.75],[20240405,38199.88],[20240406,38199.88],[20240407,38199.88],[20240408,38275.49],[20240409,38208.04],[20240410,37912.82],[20240411,38480.18],[20240412,38282.14],[20240413,38282.14],[20240414,38282.14],[20240415,37866.55],[20240416,37752.77],[20240417,37578.98],[20240418,37341.65],[20240419,37168.12],[20240420,37168.12],[20240421,37168.12],[20240422,37455.32],[20240423,37742.65],[20240424,37765.4],[20240425,37445.68],[20240426,37829.57],[20240427,37829.57],[20240428,37829.57],[20240429,37928.3],[20240430,37429.93],[20240501,37352.22],[20240502,37575.83],[20240503,37843.9],[20240504,37843.9],[20240505,37843.9],[20240506,38032.05],[20240507,38229.36],[20240508,38256.34],[20240509,38386.89],[20240510,38417.08],[20240511,38417.08],[20240512,38417.08],[20240513,38333.29],[20240514,38454.87],[20240515,38739.01],[20240516,38632.88],[20240517,38710.73],[20240518,38710.73],[20240519,38710.73],[20240520,38703.95],[20240521,38743.64],[20240522,38768.44],[20240523,38433.03],[20240524,38619.69],[20240525,38619.69],[20240526,38619.69],[20240527,38630.41],[20240528,38461.2],[20240529,38273.4],[20240530,38195.19],[20240531,38301.38],[20240601,38301.38],[20240602,38301.38],[20240603,38357.43],[20240604,38304.03],[20240605,38676.98],[20240606,38753.6],[20240607,38630.95],[20240608,38630.95],[20240609,38630.95],[20240610,39148.96],[20240611,39272.73],[20240612,39426.53],[20240613,39419.29],[20240614,39723.54],[20240615,39723.54],[20240616,39723.54],[20240617,39884],[20240618,39993.65],[20240619,39949.43],[20240620,39950.36],[20240621,40034.22],[20240622,40034.22],[20240623,40034.22],[20240624,39841.85],[20240625,39939.94],[20240626,40046.48],[20240627,40059.25],[20240628,39960.83],[20240629,39960.83],[20240630,39960.83],[20240701,39813.15],[20240702,40038.34],[20240703,40090.84],[20240704,40036.45],[20240705,40052.05],[20240706,40052.05],[20240707,40052.05],[20240708,40065.66],[20240709,40121.22],[20240710,40385.78],[20240711,40160.96],[20240712,40217.04],[20240713,40217.04],[20240714,40217.04],[20240715,40273.4],[20240716,40606.47],[20240717,40067.19],[20240718,39753.81],[20240719,39588.27],[20240720,39588.27],[20240721,39588.27],[20240722,39919.53],[20240723,39989.28],[20240724,39254.55],[20240725,39030.35],[20240726,39412.88],[20240727,39412.88],[20240728,39412.88],[20240729,39618.66],[20240730,39506.22],[20240731,39943.67],[20240801,39669.55],[20240802,38673.01],[20240803,38673.01],[20240804,38673.01],[20240805,37345.71],[20240806,37707.33],[20240807,37535.57],[20240808,38165.57],[20240809,38412.91],[20240810,38412.91],[20240811,38412.91],[20240812,38374.87],[20240813,38886.9],[20240814,38773.75],[20240815,39208.58],[20240816,39571.6],[20240817,39571.6],[20240818,39571.6],[20240819,39725.3],[20240820,39548.03],[20240821,39611.19],[20240822,39315.82],[20240823,39652.98],[20240824,39652.98],[20240825,39652.98],[20240826,39510.9],[20240827,39509.49],[20240828,39467.97],[20240829,39611.65],[20240830,39701.51]]}
* FWW® SektordurchschnittWertentwicklung bei 1.000,- Euro Anlagevolumen
2020 | 1.040,31€ |
2021 | 1.198,67€ |
2022 | 1.334,96€ |
2023 | 1.245,45€ |
2024 | 1.414,68€ |
Wertentwicklung in %
Fonds | |
---|---|
1 M | 2,90% |
3 M | 6,75% |
6 M | 6,20% |
lfd. Jahr | 13,98% |
1 Jahr | 13,59% |
3 Jahre | 17,99% |
5 Jahre | k.A. |
10 Jahre | k.A. |
Entwicklung p.a. | 8,53% |
Wertentwicklung seit Auflage | 42,79% |
Anlageziel ist es, vor Abzug der Gebühren und Aufwendungen die Performance des US ESG Minimum Variance Index NR abzubilden. Der Index spiegelt die Performance einer dynamischen Auswahl von Aktien wider, die den ESG-Kriterien (Umwelt, Soziales und Governance) entsprechen und zu den liquidesten Aktien des Solactive US Large Cap Index (Basisindex) zählen. Der Basisindex bildet die Performance von rund 500 führenden Großunternehmen in wichtigen Industriezweigen in den USA ab. Der Fonds muss dauerhaft zu mindestens 60% in Aktien oder Rechte von Unternehmen mit Sitz in OECD-Ländern investiert sein.
Die fünf größten Wertpapierbestände in diesem Fonds
AKAMAI TECHNOLOGIES INC | 4,51% |
Johnson & Johnson | 3,49% |
CME GROUP INC | 3,14% |
Regeneron Pharmaceuticals Inc | 3,07% |
CBOE Global Markets Inc | 3,02% |
Wertverlauf der letzten fünf Jahre
04.2020 - 08.2020 | 4.0306 | 14.269700 |
08.2020 - 08.2021 | 15.2233 | 31.451700 |
08.2021 - 08.2022 | 11.3695 | 2.063900 |
08.2022 - 08.2023 | -6.7049 | 1.999700 |
08.2023 - 08.2024 | 13.5879 | 19.188100 |
Risikokennzahlen
1 Jahr | 3 Jahre | 5 jahre | 10 Jahre | |
---|---|---|---|---|
Volatilität | 6,80% | 10,17% | k.A. | k.A. |
Sharpe Ratio | 1,17 | 0,37 | k.A. | k.A. |
Tracking Error | 7,35% | 9,66% | k.A. | k.A. |
Jensen Alpha | k.A. | k.A. | k.A. | k.A. |
Beta | 0,47 | 0,52 | k.A. | k.A. |
Treynor Ratio | 16,89 | 7,21 | k.A. | k.A. |
Die 10 größten Wertpapierbestände (31. 08. 2024)
AKAMAI TECHNOLOGIES INC | 4,51% |
Johnson & Johnson | 3,49% |
CME GROUP INC | 3,14% |
Regeneron Pharmaceuticals Inc | 3,07% |
CBOE Global Markets Inc | 3,02% |
Kroger Co/The | 3,02% |
T-Mobile US Inc | 3,01% |
AbbVie Inc | 2,99% |
REPUBLIC SERVICES INC | 2,94% |
Walmart Inc | 2,77% |
Länderverteilung (31. 08. 2024)
USA | 100,00% |
Branchenverteilung (31. 08. 2024)
Divers | 100,00% |
Assetverteilung (31. 08. 2024)
Aktien | 100,00% |
Währungsverteilung (31. 08. 2024)
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, 4642KB
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, 217KB
Jahresbericht (2023)
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, 5022KB
Halbjahresbericht (2023)
Im Wechsel zum Jahresbericht erscheint zum Halbjahr des jeweiligen Fondsgeschäftsjahres ein Halbjahresbericht, der neben einem Marktbericht im Wesentlichen die Vermögensaufstellung beinhaltet.PDF, 789KB
Anzeige:
Bewertung
FWW FundStars®: |
Konditionen
Ausgabeaufschlag Standard | 3,00% |
Managementgebühr p.a. | k.A. |
Depotbankgebühr | k.A. |
Beratervergütung p.a. | k.A. |
Performance-Fee | k.A. |
All-in-Fee | 0,65% |
TER (Gesamtkostenquote KIID) | 0,65% |
Sparplan-fähig | Nein |
Auszahlplan-fähig | Nein |
Downloads
Stammdaten
Fondsart: | Aktienfonds |
Anlageschwerpunkt: | Aktienfonds Large Cap |
Anlageregion: | USA |
Währungsschwerpunkt: | k.A. |
Vergleichsindex: | FWW® Sektordurchschnitt Aktienfonds Large Cap USA |
Fondsmanager: | Ossiam - Team |
Fondsgesellschaft: | Ossiam |
Fondswährung: | EUR |
Auflegungsdatum: | 24.04.2020 |
Ertragsverwendung: | thesaurierend (jährlich) |
Fondsvolumen: | 58,04 Mio. EUR |