Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Japan Market Share Leaders
Index Description
The iSTOXX MUTB Japan Market Share Leaders Index tracks the performance of at least 30 Japanese securities that have prominent positions in their area of operations. The securities are selected from the STOXX Japan 600 index, excluding REITs. FactSet Revere (RBICS) data is used to identify revenue exposure and market presence, helping select companies that are market share leaders.
Key facts
- Index selects at least 30 Japanese securities from the STOXX Japan 600 Index
- FactSet Revere (RBICS) data is used to identify market share leaders
- The selected securities have high Market Share Score
- Constituents are equal weighted
Descriptive Statistics
| Index | Market Cap (JPY bn) | Components (JPY bn) | Component weight (%) | Turnover (%) | |||||
|---|---|---|---|---|---|---|---|---|---|
| Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
| iSTOXX MUTB Japan Market Share Leaders | N/A | 159.7 | 5.3 | 5.3 | 6.4 | 4.0 | 4.0 | 2.5 | 53.2 |
| STOXX Japan 600 | 876,685.2 | 751,689.9 | 1,252.8 | 402.7 | 31,321.6 | 91.1 | 4.2 | 0.0 | 2.0 |
Supersector weighting (top 10)
| Industrial Goods and Services | 22.7 |
|---|---|
| Health Care | 17.4 |
| Consumer Products and Services | 17.1 |
| Retail | 9.8 |
| Technology | 6.4 |
| Personal Care, Drug and Grocery Stores | 5.7 |
| Construction and Materials | 4.0 |
| Financial Services | 3.9 |
| Energy | 3.6 |
| Food, Beverage and Tobacco | 3.4 |
Country weighting
| Japan | 100.0 |
|---|
Risk and return figures1
| Index returns | Return (%) | Annualized return (%) | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
| iSTOXX MUTB Japan Market Share Leaders | -1.0 | 10.5 | 12.4 | 33.5 | 47.5 | N/A | N/A | 12.4 | 10.1 | 8.1 |
| STOXX Japan 600 | -0.7 | 14.7 | 14.2 | 44.9 | 70.8 | N/A | N/A | 14.4 | 13.3 | 11.4 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX MUTB Japan Market Share Leaders | N/A | N/A | 20.2 | 17.0 | 17.1 | N/A | N/A | 0.4 | 0.4 | 0.4 |
| STOXX Japan 600 | N/A | N/A | 23.5 | 18.7 | 18.8 | N/A | N/A | 0.4 | 0.5 | 0.5 |
| Index to benchmark | Correlation | Tracking error (%) | ||||||||
| iSTOXX MUTB Japan Market Share Leaders | 0.8 | 1.0 | 1.0 | 0.9 | 0.9 | 8.0 | 7.5 | 7.3 | 6.7 | 6.8 |
| Index to benchmark | Beta | Annualized information ratio | ||||||||
| iSTOXX MUTB Japan Market Share Leaders | 0.7 | 0.8 | 0.8 | 0.9 | 0.9 | -0.5 | -0.7 | -0.4 | -0.5 | -0.5 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(JPY, Net Return), all data as of November 29, 2024
ISTOXX INDICES
iSTOXX MUTB Japan Market Share Leaders
Fundamentals
| Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
|---|---|---|---|---|---|---|---|---|
| Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
| iSTOXX MUTB Japan Market Share Leaders | 14.6 | 14.4 | 14.6 | 14.6 | 1.3 | 1.8 | 0.8 | 16.8 |
| STOXX Japan 600 | 14.7 | 14.7 | 14.3 | 14.3 | 1.4 | 1.9 | 1.0 | 24.3 |
Performance and annual returns
| iSTOXX MUTB Japan Market Share Leaders | |
|---|---|
| 1434931200000 | 100 |
| 1435017600000 | 101.45 |
| 1435104000000 | 101.42 |
| 1435190400000 | 100.87 |
| 1435276800000 | 100.71 |
| 1435536000000 | 98.06 |
| 1435622400000 | 98.8 |
| 1435708800000 | 99.5 |
| 1435795200000 | 100.21 |
| 1435881600000 | 99.98 |
| 1436140800000 | 98.26 |
| 1436227200000 | 100.2 |
| 1436313600000 | 96.8 |
| 1436400000000 | 96.5 |
| 1436486400000 | 95.93 |
| 1436745600000 | 97.64 |
| 1436832000000 | 99.07 |
| 1436918400000 | 99.78 |
| 1437004800000 | 100.86 |
| 1437091200000 | 101.06 |
| 1437350400000 | 101.06 |
| 1437436800000 | 102.52 |
| 1437523200000 | 101.78 |
| 1437609600000 | 102.64 |
| 1437696000000 | 102.27 |
| 1437955200000 | 101.05 |
| 1438041600000 | 100.95 |
| 1438128000000 | 101.61 |
| 1438214400000 | 101.23 |
| 1438300800000 | 102.37 |
| 1438560000000 | 103.17 |
| 1438646400000 | 104.18 |
| 1438732800000 | 104.07 |
| 1438819200000 | 103.69 |
| 1438905600000 | 103.21 |
| 1439164800000 | 104.51 |
| 1439251200000 | 104.28 |
| 1439337600000 | 102.27 |
| 1439424000000 | 102.96 |
| 1439510400000 | 102.83 |
| 1439769600000 | 103.62 |
| 1439856000000 | 103.06 |
| 1439942400000 | 101.32 |
| 1440028800000 | 99.88 |
| 1440115200000 | 96.81 |
| 1440374400000 | 91.57 |
| 1440460800000 | 89.21 |
| 1440547200000 | 91.91 |
| 1440633600000 | 93.37 |
| 1440720000000 | 95.51 |
| 1440979200000 | 95.3 |
| 1441065600000 | 91.44 |
| 1441152000000 | 91 |
| 1441238400000 | 91.75 |
| 1441324800000 | 89.73 |
| 1441584000000 | 89.79 |
| 1441670400000 | 87.37 |
| 1441756800000 | 92.65 |
| 1441843200000 | 91.23 |
| 1441929600000 | 91.87 |
| 1442188800000 | 91.39 |
| 1442275200000 | 91.43 |
| 1442361600000 | 91.19 |
| 1442448000000 | 92.45 |
| 1442534400000 | 90.76 |
| 1442793600000 | 90.76 |
| 1442880000000 | 90.76 |
| 1442966400000 | 90.76 |
| 1443052800000 | 88.96 |
| 1443139200000 | 90.61 |
| 1443398400000 | 91.24 |
| 1443484800000 | 87.17 |
| 1443571200000 | 89.1 |
| 1443657600000 | 90.66 |
| 1443744000000 | 90.73 |
| 1444003200000 | 92.35 |
| 1444089600000 | 93.02 |
| 1444176000000 | 93.2 |
| 1444262400000 | 92 |
| 1444348800000 | 93.15 |
| 1444608000000 | 93.15 |
| 1444694400000 | 93.35 |
| 1444780800000 | 91.77 |
| 1444867200000 | 93.37 |
| 1444953600000 | 93.89 |
| 1445212800000 | 94.2 |
| 1445299200000 | 94.22 |
| 1445385600000 | 95.28 |
| 1445472000000 | 94.63 |
| 1445558400000 | 96.2 |
| 1445817600000 | 97.11 |
| 1445904000000 | 96.24 |
| 1445990400000 | 96.23 |
| 1446076800000 | 96.57 |
| 1446163200000 | 97.2 |
| 1446422400000 | 94.97 |
| 1446508800000 | 94.97 |
| 1446595200000 | 96.07 |
| 1446681600000 | 96.86 |
| 1446768000000 | 97.8 |
| 1447027200000 | 99.08 |
| 1447113600000 | 99.02 |
| 1447200000000 | 99.6 |
| 1447286400000 | 100.39 |
| 1447372800000 | 100.14 |
| 1447632000000 | 99.38 |
| 1447718400000 | 99.89 |
| 1447804800000 | 99.98 |
| 1447891200000 | 100.91 |
| 1447977600000 | 101.79 |
| 1448236800000 | 101.79 |
| 1448323200000 | 102.39 |
| 1448409600000 | 101.82 |
| 1448496000000 | 102.57 |
| 1448582400000 | 101.99 |
| 1448841600000 | 101.38 |
| 1448928000000 | 102.21 |
| 1449014400000 | 102.61 |
| 1449100800000 | 102.43 |
| 1449187200000 | 100.63 |
| 1449446400000 | 101.77 |
| 1449532800000 | 100.91 |
| 1449619200000 | 99.94 |
| 1449705600000 | 98.83 |
| 1449792000000 | 99.17 |
| 1450051200000 | 98.21 |
| 1450137600000 | 96.98 |
| 1450224000000 | 98.09 |
| 1450310400000 | 99.83 |
| 1450396800000 | 98.53 |
| 1450656000000 | 97.99 |
| 1450742400000 | 97.88 |
| 1450828800000 | 97.88 |
| 1450915200000 | 96.9 |
| 1451001600000 | 96.57 |
| 1451260800000 | 97.16 |
| 1451347200000 | 98.25 |
| 1451433600000 | 98.62 |
| 1451520000000 | 98.62 |
| 1451865600000 | 96.31 |
| 1451952000000 | 96.18 |
| 1452038400000 | 95.4 |
| 1452124800000 | 93.82 |
| 1452211200000 | 93.11 |
| 1452470400000 | 93.11 |
| 1452556800000 | 89.87 |
| 1452643200000 | 92.6 |
| 1452729600000 | 90.21 |
| 1452816000000 | 90.34 |
| 1453075200000 | 89.62 |
| 1453161600000 | 90.21 |
| 1453248000000 | 87.02 |
| 1453334400000 | 84.59 |
| 1453420800000 | 89.31 |
| 1453680000000 | 91.11 |
| 1453766400000 | 89.33 |
| 1453852800000 | 91.95 |
| 1453939200000 | 91.9 |
| 1454025600000 | 94.19 |
| 1454284800000 | 95.78 |
| 1454371200000 | 95.7 |
| 1454457600000 | 93.11 |
| 1454544000000 | 91.2 |
| 1454630400000 | 90.44 |
| 1454889600000 | 91.39 |
| 1454976000000 | 86.57 |
| 1455062400000 | 83.22 |
| 1455148800000 | 83.22 |
| 1455235200000 | 79.38 |
| 1455494400000 | 85.34 |
| 1455580800000 | 85.49 |
| 1455667200000 | 84.76 |
| 1455753600000 | 86.82 |
| 1455840000000 | 86.04 |
| 1456099200000 | 87.31 |
| 1456185600000 | 86.73 |
| 1456272000000 | 86.37 |
| 1456358400000 | 87.84 |
| 1456444800000 | 88.31 |
| 1456704000000 | 87.23 |
| 1456790400000 | 87.65 |
| 1456876800000 | 90.45 |
| 1456963200000 | 91.11 |
| 1457049600000 | 91.34 |
| 1457308800000 | 90.58 |
| 1457395200000 | 89.9 |
| 1457481600000 | 88.87 |
| 1457568000000 | 90.67 |
| 1457654400000 | 90.7 |
| 1457913600000 | 92.14 |
| 1458000000000 | 91.95 |
| 1458086400000 | 91.88 |
| 1458172800000 | 91.96 |
| 1458259200000 | 91.08 |
| 1458518400000 | 91.08 |
| 1458604800000 | 92.35 |
| 1458691200000 | 91.81 |
| 1458777600000 | 91.59 |
| 1458864000000 | 91.98 |
| 1459123200000 | 93.07 |
| 1459209600000 | 93.79 |
| 1459296000000 | 93.06 |
| 1459382400000 | 92.19 |
| 1459468800000 | 89.35 |
| 1459728000000 | 89.65 |
| 1459814400000 | 87.55 |
| 1459900800000 | 87.42 |
| 1459987200000 | 87.75 |
| 1460073600000 | 88.36 |
| 1460332800000 | 88.34 |
| 1460419200000 | 89.11 |
| 1460505600000 | 91.27 |
| 1460592000000 | 93.37 |
| 1460678400000 | 92.54 |
| 1460937600000 | 90.02 |
| 1461024000000 | 92.51 |
| 1461110400000 | 92.67 |
| 1461196800000 | 94.24 |
| 1461283200000 | 94.02 |
| 1461542400000 | 93.6 |
| 1461628800000 | 93.3 |
| 1461715200000 | 92.76 |
| 1461801600000 | 90.44 |
| 1461888000000 | 90.44 |
| 1462147200000 | 87.95 |
| 1462233600000 | 87.95 |
| 1462320000000 | 87.95 |
| 1462406400000 | 87.95 |
| 1462492800000 | 87.89 |
| 1462752000000 | 88.17 |
| 1462838400000 | 90.25 |
| 1462924800000 | 90.15 |
| 1463011200000 | 90.49 |
| 1463097600000 | 90.13 |
| 1463356800000 | 90.02 |
| 1463443200000 | 91 |
| 1463529600000 | 90.78 |
| 1463616000000 | 90.55 |
| 1463702400000 | 91.39 |
| 1463961600000 | 91.08 |
| 1464048000000 | 90.4 |
| 1464134400000 | 91.52 |
| 1464220800000 | 91.38 |
| 1464307200000 | 91.93 |
| 1464566400000 | 92.95 |
| 1464652800000 | 93.81 |
| 1464739200000 | 92.92 |
| 1464825600000 | 91.24 |
| 1464912000000 | 91.93 |
| 1465171200000 | 91.6 |
| 1465257600000 | 92.63 |
| 1465344000000 | 93.64 |
| 1465430400000 | 92.93 |
| 1465516800000 | 92.66 |
| 1465776000000 | 89.65 |
| 1465862400000 | 88.59 |
| 1465948800000 | 88.85 |
| 1466035200000 | 86.53 |
| 1466121600000 | 86.92 |
| 1466380800000 | 88.7 |
| 1466467200000 | 89.58 |
| 1466553600000 | 88.51 |
| 1466640000000 | 89.34 |
| 1466726400000 | 83.63 |
| 1466985600000 | 86.31 |
| 1467072000000 | 86.47 |
| 1467158400000 | 87.87 |
| 1467244800000 | 87.66 |
| 1467331200000 | 88.97 |
| 1467590400000 | 89.6 |
| 1467676800000 | 89.3 |
| 1467763200000 | 88.01 |
| 1467849600000 | 87.26 |
| 1467936000000 | 85.94 |
| 1468195200000 | 88.59 |
| 1468281600000 | 89.86 |
| 1468368000000 | 90.12 |
| 1468454400000 | 90.99 |
| 1468540800000 | 90.53 |
| 1468800000000 | 90.53 |
| 1468886400000 | 91.98 |
| 1468972800000 | 92.31 |
| 1469059200000 | 92.32 |
| 1469145600000 | 91.51 |
| 1469404800000 | 91.33 |
| 1469491200000 | 90.23 |
| 1469577600000 | 90.72 |
| 1469664000000 | 90.07 |
| 1469750400000 | 90.82 |
| 1470009600000 | 90.74 |
| 1470096000000 | 89.41 |
| 1470182400000 | 88.01 |
| 1470268800000 | 87.65 |
| 1470355200000 | 88.45 |
| 1470614400000 | 88.51 |
| 1470700800000 | 89.35 |
| 1470787200000 | 89.44 |
| 1470873600000 | 89.44 |
| 1470960000000 | 90.68 |
| 1471219200000 | 89.87 |
| 1471305600000 | 88.87 |
| 1471392000000 | 89.11 |
| 1471478400000 | 87.65 |
| 1471564800000 | 87.6 |
| 1471824000000 | 88.61 |
| 1471910400000 | 88.89 |
| 1471996800000 | 89.51 |
| 1472083200000 | 89.49 |
| 1472169600000 | 88.2 |
| 1472428800000 | 89.02 |
| 1472515200000 | 88.95 |
| 1472601600000 | 89.71 |
| 1472688000000 | 90 |
| 1472774400000 | 90.08 |
| 1473033600000 | 90.59 |
| 1473120000000 | 91.77 |
| 1473206400000 | 92.1 |
| 1473292800000 | 91.9 |
| 1473379200000 | 91.59 |
| 1473638400000 | 90.22 |
| 1473724800000 | 90.85 |
| 1473811200000 | 90.29 |
| 1473897600000 | 89.56 |
| 1473984000000 | 90.63 |
| 1474243200000 | 90.63 |
| 1474329600000 | 90.9 |
| 1474416000000 | 92.68 |
| 1474502400000 | 92.68 |
| 1474588800000 | 93.23 |
| 1474848000000 | 92.62 |
| 1474934400000 | 93.7 |
| 1475020800000 | 93.46 |
| 1475107200000 | 93.98 |
| 1475193600000 | 92.75 |
| 1475452800000 | 93.9 |
| 1475539200000 | 94.2 |
| 1475625600000 | 94.39 |
| 1475712000000 | 94.77 |
| 1475798400000 | 94.4 |
| 1476057600000 | 94.4 |
| 1476144000000 | 94.94 |
| 1476230400000 | 94.14 |
| 1476316800000 | 94.38 |
| 1476403200000 | 94.49 |
| 1476662400000 | 94.92 |
| 1476748800000 | 95.22 |
| 1476835200000 | 95.54 |
| 1476921600000 | 95.89 |
| 1477008000000 | 95.77 |
| 1477267200000 | 96.22 |
| 1477353600000 | 96.47 |
| 1477440000000 | 96.88 |
| 1477526400000 | 96.62 |
| 1477612800000 | 96.55 |
| 1477872000000 | 96.56 |
| 1477958400000 | 97.02 |
| 1478044800000 | 95.57 |
| 1478131200000 | 95.57 |
| 1478217600000 | 94.49 |
| 1478476800000 | 95.54 |
| 1478563200000 | 95.56 |
| 1478649600000 | 92.15 |
| 1478736000000 | 96.01 |
| 1478822400000 | 94.47 |
| 1479081600000 | 95.82 |
| 1479168000000 | 95.95 |
| 1479254400000 | 96.81 |
| 1479340800000 | 97.46 |
| 1479427200000 | 97.61 |
| 1479686400000 | 98.46 |
| 1479772800000 | 98.93 |
| 1479859200000 | 98.93 |
| 1479945600000 | 99.76 |
| 1480032000000 | 100.11 |
| 1480291200000 | 100.43 |
| 1480377600000 | 100.16 |
| 1480464000000 | 100.26 |
| 1480550400000 | 100.49 |
| 1480636800000 | 99.14 |
| 1480896000000 | 98.53 |
| 1480982400000 | 98.72 |
| 1481068800000 | 99.32 |
| 1481155200000 | 100.27 |
| 1481241600000 | 100.98 |
| 1481500800000 | 102.06 |
| 1481587200000 | 104.08 |
| 1481673600000 | 103.72 |
| 1481760000000 | 103.88 |
| 1481846400000 | 104.27 |
| 1482105600000 | 105.08 |
| 1482192000000 | 105.36 |
| 1482278400000 | 104.41 |
| 1482364800000 | 104.2 |
| 1482451200000 | 104.2 |
| 1482710400000 | 104.75 |
| 1482796800000 | 104.61 |
| 1482883200000 | 104.3 |
| 1482969600000 | 102.95 |
| 1483056000000 | 103.25 |
| 1483315200000 | 103.25 |
| 1483401600000 | 103.25 |
| 1483488000000 | 104.65 |
| 1483574400000 | 105.58 |
| 1483660800000 | 105.92 |
| 1483920000000 | 105.92 |
| 1484006400000 | 105.24 |
| 1484092800000 | 105.16 |
| 1484179200000 | 103.93 |
| 1484265600000 | 104.74 |
| 1484524800000 | 103.83 |
| 1484611200000 | 102.28 |
| 1484697600000 | 102.23 |
| 1484784000000 | 102.41 |
| 1484870400000 | 102.76 |
| 1485129600000 | 101.35 |
| 1485216000000 | 101.22 |
| 1485302400000 | 101.69 |
| 1485388800000 | 102.98 |
| 1485475200000 | 103.12 |
| 1485734400000 | 102.75 |
| 1485820800000 | 101.3 |
| 1485907200000 | 102.61 |
| 1485993600000 | 101.23 |
| 1486080000000 | 101.26 |
| 1486339200000 | 101.45 |
| 1486425600000 | 100.7 |
| 1486512000000 | 101.4 |
| 1486598400000 | 100.9 |
| 1486684800000 | 102.84 |
| 1486944000000 | 103.41 |
| 1487030400000 | 102.68 |
| 1487116800000 | 102.97 |
| 1487203200000 | 102.37 |
| 1487289600000 | 101.93 |
| 1487548800000 | 101.89 |
| 1487635200000 | 102.43 |
| 1487721600000 | 103.01 |
| 1487808000000 | 103.22 |
| 1487894400000 | 102.98 |
| 1488153600000 | 102.5 |
| 1488240000000 | 102.75 |
| 1488326400000 | 103.63 |
| 1488412800000 | 104 |
| 1488499200000 | 103.59 |
| 1488758400000 | 103.36 |
| 1488844800000 | 103.3 |
| 1488931200000 | 103.23 |
| 1489017600000 | 103.43 |
| 1489104000000 | 104.95 |
| 1489363200000 | 105.42 |
| 1489449600000 | 105.46 |
| 1489536000000 | 105.06 |
| 1489622400000 | 104.79 |
| 1489708800000 | 104.44 |
| 1489968000000 | 104.44 |
| 1490054400000 | 104.77 |
| 1490140800000 | 103.09 |
| 1490227200000 | 103.2 |
| 1490313600000 | 104.21 |
| 1490572800000 | 103.12 |
| 1490659200000 | 104.58 |
| 1490745600000 | 105.56 |
| 1490832000000 | 104.47 |
| 1490918400000 | 103.97 |
| 1491177600000 | 104.5 |
| 1491264000000 | 103.32 |
| 1491350400000 | 103.64 |
| 1491436800000 | 102.22 |
| 1491523200000 | 103.26 |
| 1491782400000 | 103.85 |
| 1491868800000 | 103.41 |
| 1491955200000 | 102.44 |
| 1492041600000 | 102.11 |
| 1492128000000 | 100.76 |
| 1492387200000 | 101.94 |
| 1492473600000 | 102.23 |
| 1492560000000 | 102.85 |
| 1492646400000 | 102.86 |
| 1492732800000 | 103.14 |
| 1492992000000 | 104.35 |
| 1493078400000 | 105.02 |
| 1493164800000 | 105.61 |
| 1493251200000 | 105.71 |
| 1493337600000 | 105.42 |
| 1493596800000 | 106.3 |
| 1493683200000 | 106.87 |
| 1493769600000 | 106.87 |
| 1493856000000 | 106.87 |
| 1493942400000 | 106.87 |
| 1494201600000 | 109.89 |
| 1494288000000 | 109.93 |
| 1494374400000 | 110.93 |
| 1494460800000 | 110.53 |
| 1494547200000 | 110.44 |
| 1494806400000 | 110.65 |
| 1494892800000 | 110.92 |
| 1494979200000 | 110.48 |
| 1495065600000 | 110.09 |
| 1495152000000 | 109.81 |
| 1495411200000 | 109.81 |
| 1495497600000 | 109.58 |
| 1495584000000 | 110.33 |
| 1495670400000 | 110.72 |
| 1495756800000 | 110.19 |
| 1496016000000 | 111.29 |
| 1496102400000 | 111.48 |
| 1496188800000 | 111.34 |
| 1496275200000 | 112.4 |
| 1496361600000 | 113.67 |
| 1496620800000 | 114.65 |
| 1496707200000 | 114.19 |
| 1496793600000 | 114.29 |
| 1496880000000 | 113.78 |
| 1496966400000 | 113.25 |
| 1497225600000 | 113.39 |
| 1497312000000 | 113.44 |
| 1497398400000 | 113.4 |
| 1497484800000 | 114.29 |
| 1497571200000 | 114.07 |
| 1497830400000 | 115.35 |
| 1497916800000 | 116.26 |
| 1498003200000 | 115.65 |
| 1498089600000 | 115.65 |
| 1498176000000 | 115.52 |
| 1498435200000 | 115.86 |
| 1498521600000 | 115.9 |
| 1498608000000 | 114.79 |
| 1498694400000 | 114.94 |
| 1498780800000 | 113.91 |
| 1499040000000 | 113.4 |
| 1499126400000 | 112.34 |
| 1499212800000 | 112.86 |
| 1499299200000 | 113.22 |
| 1499385600000 | 112.73 |
| 1499644800000 | 113.07 |
| 1499731200000 | 113.63 |
| 1499817600000 | 113.35 |
| 1499904000000 | 113.51 |
| 1499990400000 | 113.17 |
| 1500249600000 | 113.17 |
| 1500336000000 | 113.42 |
| 1500422400000 | 113.71 |
| 1500508800000 | 114.5 |
| 1500595200000 | 114.04 |
| 1500854400000 | 113.8 |
| 1500940800000 | 113.43 |
| 1501027200000 | 113.1 |
| 1501113600000 | 113.45 |
| 1501200000000 | 113.3 |
| 1501459200000 | 112.82 |
| 1501545600000 | 113.96 |
| 1501632000000 | 114.38 |
| 1501718400000 | 114.47 |
| 1501804800000 | 114.9 |
| 1502064000000 | 115.31 |
| 1502150400000 | 114.99 |
| 1502236800000 | 113.85 |
| 1502323200000 | 114.01 |
| 1502409600000 | 114.01 |
| 1502668800000 | 113.1 |
| 1502755200000 | 114.71 |
| 1502841600000 | 114.68 |
| 1502928000000 | 114.39 |
| 1503014400000 | 113.11 |
| 1503273600000 | 112.54 |
| 1503360000000 | 112.75 |
| 1503446400000 | 113.32 |
| 1503532800000 | 113.1 |
| 1503619200000 | 113.25 |
| 1503878400000 | 114.15 |
| 1503964800000 | 113.95 |
| 1504051200000 | 114.51 |
| 1504137600000 | 114.87 |
| 1504224000000 | 115.03 |
| 1504483200000 | 113.76 |
| 1504569600000 | 112.49 |
| 1504656000000 | 113.39 |
| 1504742400000 | 114.07 |
| 1504828800000 | 113.95 |
| 1505088000000 | 115.15 |
| 1505174400000 | 116.14 |
| 1505260800000 | 116.66 |
| 1505347200000 | 116.26 |
| 1505433600000 | 115.79 |
| 1505692800000 | 115.79 |
| 1505779200000 | 116.9 |
| 1505865600000 | 116.59 |
| 1505952000000 | 116.17 |
| 1506038400000 | 115.34 |
| 1506297600000 | 115.88 |
| 1506384000000 | 115.83 |
| 1506470400000 | 115.65 |
| 1506556800000 | 116.3 |
| 1506643200000 | 116.69 |
| 1506902400000 | 116.26 |
| 1506988800000 | 116.77 |
| 1507075200000 | 116.8 |
| 1507161600000 | 117.21 |
| 1507248000000 | 117.07 |
| 1507507200000 | 117.07 |
| 1507593600000 | 117.79 |
| 1507680000000 | 118.33 |
| 1507766400000 | 118.83 |
| 1507852800000 | 119.47 |
| 1508112000000 | 119.91 |
| 1508198400000 | 119.9 |
| 1508284800000 | 120.35 |
| 1508371200000 | 120.52 |
| 1508457600000 | 120.87 |
| 1508716800000 | 121.48 |
| 1508803200000 | 122.16 |
| 1508889600000 | 120.89 |
| 1508976000000 | 121.51 |
| 1509062400000 | 122.31 |
| 1509321600000 | 121.96 |
| 1509408000000 | 121.5 |
| 1509494400000 | 122.97 |
| 1509580800000 | 123 |
| 1509667200000 | 123 |
| 1509926400000 | 122.92 |
| 1510012800000 | 125.63 |
| 1510099200000 | 125.47 |
| 1510185600000 | 125.02 |
| 1510272000000 | 124.35 |
| 1510531200000 | 123.13 |
| 1510617600000 | 122.86 |
| 1510704000000 | 120.74 |
| 1510790400000 | 122.3 |
| 1510876800000 | 123.19 |
| 1511136000000 | 123.16 |
| 1511222400000 | 123.59 |
| 1511308800000 | 123.54 |
| 1511395200000 | 123.54 |
| 1511481600000 | 124.48 |
| 1511740800000 | 124.28 |
| 1511827200000 | 124.57 |
| 1511913600000 | 126.04 |
| 1512000000000 | 126.37 |
| 1512086400000 | 126.63 |
| 1512345600000 | 125.85 |
| 1512432000000 | 126.48 |
| 1512518400000 | 125.17 |
| 1512604800000 | 127.23 |
| 1512691200000 | 128.24 |
| 1512950400000 | 128.75 |
| 1513036800000 | 128.19 |
| 1513123200000 | 128.06 |
| 1513209600000 | 128.22 |
| 1513296000000 | 128.35 |
| 1513555200000 | 129.06 |
| 1513641600000 | 128.78 |
| 1513728000000 | 128.21 |
| 1513814400000 | 128.21 |
| 1513900800000 | 128.28 |
| 1514160000000 | 128.78 |
| 1514246400000 | 128.84 |
| 1514332800000 | 129.05 |
| 1514419200000 | 128.34 |
| 1514505600000 | 127.95 |
| 1514851200000 | 127.95 |
| 1514937600000 | 127.95 |
| 1515024000000 | 130.48 |
| 1515110400000 | 130.74 |
| 1515369600000 | 130.74 |
| 1515456000000 | 131.83 |
| 1515542400000 | 132.22 |
| 1515628800000 | 131.71 |
| 1515715200000 | 131.11 |
| 1515974400000 | 131.97 |
| 1516060800000 | 133.04 |
| 1516147200000 | 133.21 |
| 1516233600000 | 131.97 |
| 1516320000000 | 132.2 |
| 1516579200000 | 132.59 |
| 1516665600000 | 134.15 |
| 1516752000000 | 134.09 |
| 1516838400000 | 133.18 |
| 1516924800000 | 133.25 |
| 1517184000000 | 133.13 |
| 1517270400000 | 131.95 |
| 1517356800000 | 130.16 |
| 1517443200000 | 132.68 |
| 1517529600000 | 132.8 |
| 1517788800000 | 130.26 |
| 1517875200000 | 124.44 |
| 1517961600000 | 125.11 |
| 1518048000000 | 125.59 |
| 1518134400000 | 123.39 |
| 1518393600000 | 123.39 |
| 1518480000000 | 123.22 |
| 1518566400000 | 123.25 |
| 1518652800000 | 123.58 |
| 1518739200000 | 126.27 |
| 1518998400000 | 129.11 |
| 1519084800000 | 128.26 |
| 1519171200000 | 128.17 |
| 1519257600000 | 126.99 |
| 1519344000000 | 127.37 |
| 1519603200000 | 129.1 |
| 1519689600000 | 130 |
| 1519776000000 | 129.07 |
| 1519862400000 | 127.03 |
| 1519948800000 | 125.37 |
| 1520208000000 | 125.58 |
| 1520294400000 | 127.69 |
| 1520380800000 | 127.33 |
| 1520467200000 | 127.66 |
| 1520553600000 | 127.72 |
| 1520812800000 | 128.96 |
| 1520899200000 | 129.85 |
| 1520985600000 | 129.63 |
| 1521072000000 | 130.34 |
| 1521158400000 | 130.67 |
| 1521417600000 | 129.25 |
| 1521504000000 | 127.87 |
| 1521590400000 | 127.87 |
| 1521676800000 | 129.04 |
| 1521763200000 | 124.54 |
| 1522022400000 | 125.39 |
| 1522108800000 | 128.67 |
| 1522195200000 | 129.06 |
| 1522281600000 | 130.84 |
| 1522368000000 | 131.48 |
| 1522627200000 | 131.02 |
| 1522713600000 | 131.35 |
| 1522800000000 | 132.72 |
| 1522886400000 | 133.64 |
| 1522972800000 | 133.68 |
| 1523232000000 | 134.48 |
| 1523318400000 | 133.06 |
| 1523404800000 | 130.87 |
| 1523491200000 | 130.71 |
| 1523577600000 | 129.77 |
| 1523836800000 | 130.66 |
| 1523923200000 | 130.73 |
| 1524009600000 | 132.49 |
| 1524096000000 | 131.34 |
| 1524182400000 | 131.5 |
| 1524441600000 | 130.99 |
| 1524528000000 | 131.96 |
| 1524614400000 | 132.34 |
| 1524700800000 | 133.21 |
| 1524787200000 | 134.85 |
| 1525046400000 | 134.85 |
| 1525132800000 | 134.84 |
| 1525219200000 | 134.71 |
| 1525305600000 | 134.71 |
| 1525392000000 | 134.71 |
| 1525651200000 | 135.16 |
| 1525737600000 | 136.66 |
| 1525824000000 | 135.69 |
| 1525910400000 | 135.74 |
| 1525996800000 | 137.14 |
| 1526256000000 | 138.21 |
| 1526342400000 | 137.63 |
| 1526428800000 | 137.51 |
| 1526515200000 | 137.53 |
| 1526601600000 | 138.51 |
| 1526860800000 | 138.73 |
| 1526947200000 | 138.3 |
| 1527033600000 | 138.07 |
| 1527120000000 | 137.82 |
| 1527206400000 | 137.85 |
| 1527465600000 | 137.79 |
| 1527552000000 | 137.4 |
| 1527638400000 | 135.62 |
| 1527724800000 | 136.86 |
| 1527811200000 | 135.83 |
| 1528070400000 | 136.7 |
| 1528156800000 | 137.4 |
| 1528243200000 | 136.99 |
| 1528329600000 | 137.8 |
| 1528416000000 | 137.97 |
| 1528675200000 | 138.96 |
| 1528761600000 | 140.49 |
| 1528848000000 | 141.43 |
| 1528934400000 | 140.35 |
| 1529020800000 | 141.02 |
| 1529280000000 | 140.38 |
| 1529366400000 | 138.02 |
| 1529452800000 | 138.85 |
| 1529539200000 | 138.85 |
| 1529625600000 | 139.11 |
| 1529884800000 | 137.06 |
| 1529971200000 | 136.36 |
| 1530057600000 | 136.69 |
| 1530144000000 | 135.99 |
| 1530230400000 | 136.45 |
| 1530489600000 | 132.89 |
| 1530576000000 | 132.64 |
| 1530662400000 | 133.53 |
| 1530748800000 | 132.21 |
| 1530835200000 | 133.08 |
| 1531094400000 | 134.69 |
| 1531180800000 | 134.72 |
| 1531267200000 | 133.85 |
| 1531353600000 | 134.26 |
| 1531440000000 | 136.56 |
| 1531699200000 | 136.56 |
| 1531785600000 | 138.05 |
| 1531872000000 | 137.62 |
| 1531958400000 | 136.5 |
| 1532044800000 | 136.58 |
| 1532304000000 | 135.62 |
| 1532390400000 | 135.8 |
| 1532476800000 | 135.95 |
| 1532563200000 | 137.79 |
| 1532649600000 | 138.89 |
| 1532908800000 | 137.65 |
| 1532995200000 | 136.21 |
| 1533081600000 | 136.83 |
| 1533168000000 | 135.15 |
| 1533254400000 | 134.61 |
| 1533513600000 | 133.99 |
| 1533600000000 | 134.79 |
| 1533686400000 | 133.86 |
| 1533772800000 | 134.1 |
| 1533859200000 | 133.24 |
| 1534118400000 | 130.57 |
| 1534204800000 | 132.45 |
| 1534291200000 | 131.33 |
| 1534377600000 | 130.06 |
| 1534464000000 | 131.17 |
| 1534723200000 | 130.73 |
| 1534809600000 | 130.59 |
| 1534896000000 | 131.19 |
| 1534982400000 | 132.27 |
| 1535068800000 | 133.51 |
| 1535328000000 | 135.43 |
| 1535414400000 | 134.7 |
| 1535500800000 | 134.77 |
| 1535587200000 | 134.82 |
| 1535673600000 | 135.13 |
| 1535932800000 | 134.41 |
| 1536019200000 | 135.02 |
| 1536105600000 | 133.7 |
| 1536192000000 | 132.35 |
| 1536278400000 | 132.05 |
| 1536537600000 | 131.98 |
| 1536624000000 | 133.49 |
| 1536710400000 | 133.34 |
| 1536796800000 | 134.57 |
| 1536883200000 | 135.28 |
| 1537142400000 | 135.28 |
| 1537228800000 | 138.18 |
| 1537315200000 | 139.53 |
| 1537401600000 | 139.18 |
| 1537488000000 | 139.44 |
| 1537747200000 | 139.44 |
| 1537833600000 | 141.31 |
| 1537920000000 | 142.5 |
| 1538006400000 | 140.79 |
| 1538092800000 | 142.25 |
| 1538352000000 | 141.84 |
| 1538438400000 | 142.59 |
| 1538524800000 | 141.48 |
| 1538611200000 | 139.71 |
| 1538697600000 | 138.95 |
| 1538956800000 | 138.95 |
| 1539043200000 | 136.07 |
| 1539129600000 | 137.06 |
| 1539216000000 | 133.05 |
| 1539302400000 | 133.53 |
| 1539561600000 | 130.59 |
| 1539648000000 | 130.12 |
| 1539734400000 | 132.18 |
| 1539820800000 | 131.56 |
| 1539907200000 | 131.06 |
| 1540166400000 | 131.58 |
| 1540252800000 | 128.28 |
| 1540339200000 | 129.16 |
| 1540425600000 | 124.98 |
| 1540512000000 | 123.98 |
| 1540771200000 | 122.76 |
| 1540857600000 | 124.25 |
| 1540944000000 | 125.93 |
| 1541030400000 | 124.97 |
| 1541116800000 | 127.57 |
| 1541376000000 | 125.78 |
| 1541462400000 | 126.96 |
| 1541548800000 | 127.38 |
| 1541635200000 | 129.58 |
| 1541721600000 | 128.98 |
| 1541980800000 | 128.64 |
| 1542067200000 | 126.87 |
| 1542153600000 | 127.19 |
| 1542240000000 | 128.45 |
| 1542326400000 | 128.01 |
| 1542585600000 | 128.48 |
| 1542672000000 | 126.64 |
| 1542758400000 | 126.2 |
| 1542844800000 | 128.33 |
| 1542931200000 | 128.33 |
| 1543190400000 | 128.8 |
| 1543276800000 | 129.72 |
| 1543363200000 | 130.58 |
| 1543449600000 | 131.18 |
| 1543536000000 | 132.09 |
| 1543795200000 | 132.8 |
| 1543881600000 | 129.98 |
| 1543968000000 | 130.15 |
| 1544054400000 | 127.86 |
| 1544140800000 | 130.19 |
| 1544400000000 | 127.7 |
| 1544486400000 | 127.09 |
| 1544572800000 | 129.99 |
| 1544659200000 | 130.49 |
| 1544745600000 | 128.56 |
| 1545004800000 | 128.82 |
| 1545091200000 | 125.78 |
| 1545177600000 | 126.13 |
| 1545264000000 | 123 |
| 1545350400000 | 120.23 |
| 1545609600000 | 120.23 |
| 1545696000000 | 114.72 |
| 1545782400000 | 115.91 |
| 1545868800000 | 122.39 |
| 1545955200000 | 121.63 |
| 1546214400000 | 121.63 |
| 1546387200000 | 121.63 |
| 1546473600000 | 121.63 |
| 1546560000000 | 119.9 |
| 1546819200000 | 122.83 |
| 1546905600000 | 122.04 |
| 1546992000000 | 123.88 |
| 1547078400000 | 122.4 |
| 1547164800000 | 122.2 |
| 1547424000000 | 122.2 |
| 1547510400000 | 122.17 |
| 1547596800000 | 122.35 |
| 1547683200000 | 122.83 |
| 1547769600000 | 124.08 |
| 1548028800000 | 123.79 |
| 1548115200000 | 122.96 |
| 1548201600000 | 121.56 |
| 1548288000000 | 122.42 |
| 1548374400000 | 122.75 |
| 1548633600000 | 122.35 |
| 1548720000000 | 122.56 |
| 1548806400000 | 122.41 |
| 1548892800000 | 123.26 |
| 1548979200000 | 124.28 |
| 1549238400000 | 125.65 |
| 1549324800000 | 125.33 |
| 1549411200000 | 125.45 |
| 1549497600000 | 124.32 |
| 1549584000000 | 121.96 |
| 1549843200000 | 121.96 |
| 1549929600000 | 124.59 |
| 1550016000000 | 126.58 |
| 1550102400000 | 126.9 |
| 1550188800000 | 126.13 |
| 1550448000000 | 128.51 |
| 1550534400000 | 128.71 |
| 1550620800000 | 129.34 |
| 1550707200000 | 130.1 |
| 1550793600000 | 130.2 |
| 1551052800000 | 131.01 |
| 1551139200000 | 131.09 |
| 1551225600000 | 131.2 |
| 1551312000000 | 130.34 |
| 1551398400000 | 131.17 |
| 1551657600000 | 132.08 |
| 1551744000000 | 130.99 |
| 1551830400000 | 131.08 |
| 1551916800000 | 129.89 |
| 1552003200000 | 127.8 |
| 1552262400000 | 128.32 |
| 1552348800000 | 130.27 |
| 1552435200000 | 129.62 |
| 1552521600000 | 129.16 |
| 1552608000000 | 130.31 |
| 1552867200000 | 131.71 |
| 1552953600000 | 130.77 |
| 1553040000000 | 130.85 |
| 1553126400000 | 130.85 |
| 1553212800000 | 130.84 |
| 1553472000000 | 128.05 |
| 1553558400000 | 131.65 |
| 1553644800000 | 132.46 |
| 1553731200000 | 130.77 |
| 1553817600000 | 132.14 |
| 1554076800000 | 133.06 |
| 1554163200000 | 131.1 |
| 1554249600000 | 132.34 |
| 1554336000000 | 132.39 |
| 1554422400000 | 132.5 |
| 1554681600000 | 132.55 |
| 1554768000000 | 132.4 |
| 1554854400000 | 132 |
| 1554940800000 | 132.59 |
| 1555027200000 | 133.12 |
| 1555286400000 | 135 |
| 1555372800000 | 135.25 |
| 1555459200000 | 135.3 |
| 1555545600000 | 133.62 |
| 1555632000000 | 134.61 |
| 1555891200000 | 135.02 |
| 1555977600000 | 134.91 |
| 1556064000000 | 134.44 |
| 1556150400000 | 134.71 |
| 1556236800000 | 134.81 |
| 1556496000000 | 134.81 |
| 1556582400000 | 134.81 |
| 1556668800000 | 134.81 |
| 1556755200000 | 134.81 |
| 1556841600000 | 134.81 |
| 1557100800000 | 134.81 |
| 1557187200000 | 133.48 |
| 1557273600000 | 130.62 |
| 1557360000000 | 128.72 |
| 1557446400000 | 128.87 |
| 1557705600000 | 127.44 |
| 1557792000000 | 126.28 |
| 1557878400000 | 126.92 |
| 1557964800000 | 127.24 |
| 1558051200000 | 128.74 |
| 1558310400000 | 128.59 |
| 1558396800000 | 128.03 |
| 1558483200000 | 127.95 |
| 1558569600000 | 128.21 |
| 1558656000000 | 127.83 |
| 1558915200000 | 128.2 |
| 1559001600000 | 128.95 |
| 1559088000000 | 127.34 |
| 1559174400000 | 126.02 |
| 1559260800000 | 125.12 |
| 1559520000000 | 124.44 |
| 1559606400000 | 123.29 |
| 1559692800000 | 125.97 |
| 1559779200000 | 126.29 |
| 1559865600000 | 126.94 |
| 1560124800000 | 129.04 |
| 1560211200000 | 129.42 |
| 1560297600000 | 129.18 |
| 1560384000000 | 128.01 |
| 1560470400000 | 128.71 |
| 1560729600000 | 128.05 |
| 1560816000000 | 127.3 |
| 1560902400000 | 128.9 |
| 1560988800000 | 129.92 |
| 1561075200000 | 127.85 |
| 1561334400000 | 128.24 |
| 1561420800000 | 128.16 |
| 1561507200000 | 127.52 |
| 1561593600000 | 128.96 |
| 1561680000000 | 129.09 |
| 1561939200000 | 131.3 |
| 1562025600000 | 131.5 |
| 1562112000000 | 131.01 |
| 1562198400000 | 132.47 |
| 1562284800000 | 132.62 |
| 1562544000000 | 131.06 |
| 1562630400000 | 130.25 |
| 1562716800000 | 130.2 |
| 1562803200000 | 130.62 |
| 1562889600000 | 130.25 |
| 1563148800000 | 130.25 |
| 1563235200000 | 129.46 |
| 1563321600000 | 129.25 |
| 1563408000000 | 126.8 |
| 1563494400000 | 129.1 |
| 1563753600000 | 128.3 |
| 1563840000000 | 129.03 |
| 1563926400000 | 129.42 |
| 1564012800000 | 129.92 |
| 1564099200000 | 130.55 |
| 1564358400000 | 130.92 |
| 1564444800000 | 131.22 |
| 1564531200000 | 129.84 |
| 1564617600000 | 129.91 |
| 1564704000000 | 128.11 |
| 1564963200000 | 126.38 |
| 1565049600000 | 125.52 |
| 1565136000000 | 125.82 |
| 1565222400000 | 125.98 |
| 1565308800000 | 126.97 |
| 1565568000000 | 126.97 |
| 1565654400000 | 125.18 |
| 1565740800000 | 126.17 |
| 1565827200000 | 124.78 |
| 1565913600000 | 125.05 |
| 1566172800000 | 126 |
| 1566259200000 | 127.14 |
| 1566345600000 | 126.53 |
| 1566432000000 | 126.66 |
| 1566518400000 | 127.15 |
| 1566777600000 | 125.38 |
| 1566864000000 | 126.59 |
| 1566950400000 | 126.72 |
| 1567036800000 | 126.4 |
| 1567123200000 | 127.71 |
| 1567382400000 | 126.53 |
| 1567468800000 | 127.12 |
| 1567555200000 | 126.75 |
| 1567641600000 | 128.76 |
| 1567728000000 | 128.5 |
| 1567987200000 | 129.79 |
| 1568073600000 | 129.53 |
| 1568160000000 | 131.09 |
| 1568246400000 | 131.3 |
| 1568332800000 | 132.2 |
| 1568592000000 | 132.2 |
| 1568678400000 | 132.68 |
| 1568764800000 | 132.89 |
| 1568851200000 | 133.85 |
| 1568937600000 | 133.68 |
| 1569196800000 | 133.68 |
| 1569283200000 | 134.88 |
| 1569369600000 | 134.61 |
| 1569456000000 | 134.51 |
| 1569542400000 | 133.94 |
| 1569801600000 | 133.16 |
| 1569888000000 | 134.17 |
| 1569974400000 | 133.62 |
| 1570060800000 | 131.54 |
| 1570147200000 | 131.63 |
| 1570406400000 | 131.9 |
| 1570492800000 | 133.07 |
| 1570579200000 | 132.56 |
| 1570665600000 | 132.61 |
| 1570752000000 | 133.53 |
| 1571011200000 | 133.53 |
| 1571097600000 | 135.15 |
| 1571184000000 | 135.96 |
| 1571270400000 | 135.37 |
| 1571356800000 | 134.91 |
| 1571616000000 | 135.55 |
| 1571702400000 | 135.55 |
| 1571788800000 | 136.53 |
| 1571875200000 | 136.41 |
| 1571961600000 | 137.11 |
| 1572220800000 | 136.96 |
| 1572307200000 | 137.65 |
| 1572393600000 | 138.88 |
| 1572480000000 | 138.78 |
| 1572566400000 | 138.97 |
| 1572825600000 | 138.97 |
| 1572912000000 | 140.5 |
| 1572998400000 | 140.2 |
| 1573084800000 | 141.08 |
| 1573171200000 | 141.61 |
| 1573430400000 | 141.51 |
| 1573516800000 | 142.11 |
| 1573603200000 | 141.81 |
| 1573689600000 | 141.17 |
| 1573776000000 | 141.57 |
| 1574035200000 | 141.59 |
| 1574121600000 | 142.07 |
| 1574208000000 | 142.25 |
| 1574294400000 | 141.96 |
| 1574380800000 | 142 |
| 1574640000000 | 142.92 |
| 1574726400000 | 143.22 |
| 1574812800000 | 143.84 |
| 1574899200000 | 143.99 |
| 1574985600000 | 143.44 |
| 1575244800000 | 144.84 |
| 1575331200000 | 143.68 |
| 1575417600000 | 143.31 |
| 1575504000000 | 143.07 |
| 1575590400000 | 143 |
| 1575849600000 | 143.58 |
| 1575936000000 | 143.99 |
| 1576022400000 | 143.35 |
| 1576108800000 | 142.69 |
| 1576195200000 | 143.89 |
| 1576454400000 | 144.06 |
| 1576540800000 | 145.28 |
| 1576627200000 | 144.5 |
| 1576713600000 | 144.14 |
| 1576800000000 | 144.2 |
| 1577059200000 | 143.93 |
| 1577145600000 | 144.36 |
| 1577232000000 | 143.59 |
| 1577318400000 | 144.19 |
| 1577404800000 | 144.17 |
| 1577664000000 | 143.3 |
| 1577750400000 | 143.3 |
| 1577923200000 | 143.3 |
| 1578009600000 | 143.3 |
| 1578268800000 | 141.7 |
| 1578355200000 | 144.49 |
| 1578441600000 | 142.88 |
| 1578528000000 | 144.73 |
| 1578614400000 | 145.42 |
| 1578873600000 | 145.42 |
| 1578960000000 | 145.77 |
| 1579046400000 | 145.42 |
| 1579132800000 | 145.18 |
| 1579219200000 | 145.19 |
| 1579478400000 | 145.22 |
| 1579564800000 | 144.13 |
| 1579651200000 | 144.96 |
| 1579737600000 | 144.04 |
| 1579824000000 | 143.61 |
| 1580083200000 | 141.09 |
| 1580169600000 | 140.95 |
| 1580256000000 | 141.46 |
| 1580342400000 | 139.72 |
| 1580428800000 | 141.09 |
| 1580688000000 | 139.69 |
| 1580774400000 | 140.5 |
| 1580860800000 | 141.76 |
| 1580947200000 | 144.66 |
| 1581033600000 | 144.53 |
| 1581292800000 | 143.91 |
| 1581379200000 | 143.91 |
| 1581465600000 | 143.44 |
| 1581552000000 | 143.44 |
| 1581638400000 | 142.51 |
| 1581897600000 | 141.24 |
| 1581984000000 | 139.16 |
| 1582070400000 | 139.61 |
| 1582156800000 | 139.28 |
| 1582243200000 | 138.72 |
| 1582502400000 | 138.72 |
| 1582588800000 | 133.89 |
| 1582675200000 | 133.17 |
| 1582761600000 | 130.3 |
| 1582848000000 | 125.82 |
| 1583107200000 | 127.78 |
| 1583193600000 | 126.1 |
| 1583280000000 | 126.09 |
| 1583366400000 | 127.52 |
| 1583452800000 | 124.45 |
| 1583712000000 | 118.49 |
| 1583798400000 | 120.28 |
| 1583884800000 | 118.57 |
| 1583971200000 | 114.62 |
| 1584057600000 | 109.54 |
| 1584316800000 | 106.85 |
| 1584403200000 | 111.65 |
| 1584489600000 | 112.45 |
| 1584576000000 | 114.47 |
| 1584662400000 | 114.47 |
| 1584921600000 | 114.64 |
| 1585008000000 | 116.7 |
| 1585094400000 | 124.16 |
| 1585180800000 | 122.46 |
| 1585267200000 | 127.29 |
| 1585526400000 | 127.54 |
| 1585612800000 | 125.21 |
| 1585699200000 | 121.74 |
| 1585785600000 | 119.87 |
| 1585872000000 | 119.19 |
| 1586131200000 | 122.93 |
| 1586217600000 | 125.56 |
| 1586304000000 | 127.08 |
| 1586390400000 | 126.41 |
| 1586476800000 | 127.15 |
| 1586736000000 | 125.29 |
| 1586822400000 | 127.86 |
| 1586908800000 | 129.11 |
| 1586995200000 | 128.76 |
| 1587081600000 | 130.13 |
| 1587340800000 | 129.23 |
| 1587427200000 | 128.12 |
| 1587513600000 | 127.56 |
| 1587600000000 | 129.07 |
| 1587686400000 | 128.83 |
| 1587945600000 | 130.41 |
| 1588032000000 | 130.99 |
| 1588118400000 | 130.99 |
| 1588204800000 | 130.92 |
| 1588291200000 | 128.99 |
| 1588550400000 | 128.99 |
| 1588636800000 | 128.99 |
| 1588723200000 | 128.99 |
| 1588809600000 | 129.16 |
| 1588896000000 | 131.37 |
| 1589155200000 | 132.45 |
| 1589241600000 | 132.69 |
| 1589328000000 | 133.52 |
| 1589414400000 | 131.06 |
| 1589500800000 | 132.02 |
| 1589760000000 | 132.91 |
| 1589846400000 | 134.44 |
| 1589932800000 | 135.68 |
| 1590019200000 | 135.94 |
| 1590105600000 | 135.43 |
| 1590364800000 | 137.99 |
| 1590451200000 | 138.89 |
| 1590537600000 | 139.88 |
| 1590624000000 | 141.61 |
| 1590710400000 | 141.13 |
| 1590969600000 | 141.84 |
| 1591056000000 | 143.37 |
| 1591142400000 | 143.92 |
| 1591228800000 | 144.76 |
| 1591315200000 | 143.75 |
| 1591574400000 | 144.16 |
| 1591660800000 | 144.33 |
| 1591747200000 | 144.62 |
| 1591833600000 | 142.92 |
| 1591920000000 | 142.03 |
| 1592179200000 | 138.64 |
| 1592265600000 | 142.4 |
| 1592352000000 | 142.54 |
| 1592438400000 | 142.64 |
| 1592524800000 | 143.15 |
| 1592784000000 | 142.72 |
| 1592870400000 | 143.31 |
| 1592956800000 | 142.9 |
| 1593043200000 | 142.73 |
| 1593129600000 | 144.48 |
| 1593388800000 | 142.44 |
| 1593475200000 | 142.98 |
| 1593561600000 | 140.9 |
| 1593648000000 | 141.35 |
| 1593734400000 | 142.59 |
| 1593993600000 | 144.41 |
| 1594080000000 | 144.47 |
| 1594166400000 | 143.46 |
| 1594252800000 | 143.01 |
| 1594339200000 | 140.67 |
| 1594598400000 | 143.64 |
| 1594684800000 | 142.42 |
| 1594771200000 | 144.7 |
| 1594857600000 | 143.48 |
| 1594944000000 | 143.25 |
| 1595203200000 | 143.87 |
| 1595289600000 | 144.49 |
| 1595376000000 | 143.59 |
| 1595462400000 | 143.59 |
| 1595548800000 | 143.59 |
| 1595808000000 | 144.12 |
| 1595894400000 | 143.61 |
| 1595980800000 | 142.65 |
| 1596067200000 | 142.58 |
| 1596153600000 | 139.68 |
| 1596412800000 | 142.78 |
| 1596499200000 | 144.98 |
| 1596585600000 | 144.88 |
| 1596672000000 | 144.71 |
| 1596758400000 | 145.46 |
| 1597017600000 | 145.46 |
| 1597104000000 | 147.11 |
| 1597190400000 | 148.96 |
| 1597276800000 | 151.18 |
| 1597363200000 | 151.35 |
| 1597622400000 | 150.03 |
| 1597708800000 | 151.14 |
| 1597795200000 | 151.36 |
| 1597881600000 | 150.37 |
| 1597968000000 | 151.15 |
| 1598227200000 | 152.22 |
| 1598313600000 | 152.74 |
| 1598400000000 | 152.66 |
| 1598486400000 | 152.29 |
| 1598572800000 | 149.9199 |
| 1598832000000 | 151.01 |
| 1598918400000 | 151.08 |
| 1599004800000 | 152.1 |
| 1599091200000 | 152.53 |
| 1599177600000 | 150.41 |
| 1599436800000 | 149.31 |
| 1599523200000 | 150.15 |
| 1599609600000 | 149.07 |
| 1599696000000 | 149.77 |
| 1599782400000 | 151.09 |
| 1600041600000 | 151.59 |
| 1600128000000 | 150.61 |
| 1600214400000 | 151.76 |
| 1600300800000 | 151.24 |
| 1600387200000 | 152.32 |
| 1600646400000 | 152.32 |
| 1600732800000 | 152.32 |
| 1600819200000 | 152.19 |
| 1600905600000 | 151.18 |
| 1600992000000 | 152.12 |
| 1601251200000 | 155.51 |
| 1601337600000 | 155.36 |
| 1601424000000 | 152.44 |
| 1601510400000 | 152.44 |
| 1601596800000 | 151.23 |
| 1601856000000 | 153.24 |
| 1601942400000 | 153.43 |
| 1602028800000 | 153.47 |
| 1602115200000 | 154.74 |
| 1602201600000 | 154.38 |
| 1602460800000 | 154.4 |
| 1602547200000 | 154.95 |
| 1602633600000 | 155.27 |
| 1602720000000 | 153.9199 |
| 1602806400000 | 152.56 |
| 1603065600000 | 154.37 |
| 1603152000000 | 152.88 |
| 1603238400000 | 153.47 |
| 1603324800000 | 151.61 |
| 1603411200000 | 152.2 |
| 1603670400000 | 150.99 |
| 1603756800000 | 151.59 |
| 1603843200000 | 152.45 |
| 1603929600000 | 151.8899 |
| 1604016000000 | 148.77 |
| 1604275200000 | 151.27 |
| 1604361600000 | 151.28 |
| 1604448000000 | 152.9 |
| 1604534400000 | 155.12 |
| 1604620800000 | 156 |
| 1604880000000 | 157.93 |
| 1604966400000 | 157.52 |
| 1605052800000 | 160.04 |
| 1605139200000 | 159.96 |
| 1605225600000 | 157.74 |
| 1605484800000 | 159.22 |
| 1605571200000 | 158.11 |
| 1605657600000 | 156.94 |
| 1605744000000 | 157.52 |
| 1605830400000 | 157.62 |
| 1606089600000 | 157.62 |
| 1606176000000 | 160.7 |
| 1606262400000 | 160.33 |
| 1606348800000 | 161.98 |
| 1606435200000 | 163.21 |
| 1606694400000 | 161.1 |
| 1606780800000 | 162.94 |
| 1606867200000 | 162.13 |
| 1606953600000 | 161.94 |
| 1607040000000 | 160.81 |
| 1607299200000 | 158.6699 |
| 1607385600000 | 158.84 |
| 1607472000000 | 160.28 |
| 1607558400000 | 159.98 |
| 1607644800000 | 160.94 |
| 1607904000000 | 161.31 |
| 1607990400000 | 160.73 |
| 1608076800000 | 160.46 |
| 1608163200000 | 161.63 |
| 1608249600000 | 161.36 |
| 1608508800000 | 160.61 |
| 1608595200000 | 158.34 |
| 1608681600000 | 159.56 |
| 1608768000000 | 160.41 |
| 1608854400000 | 160.74 |
| 1609113600000 | 160.81 |
| 1609200000000 | 163.1699 |
| 1609286400000 | 162.23 |
| 1609372800000 | 162.23 |
| 1609718400000 | 161.36 |
| 1609804800000 | 161.53 |
| 1609891200000 | 161.61 |
| 1609977600000 | 163.83 |
| 1610064000000 | 166.43 |
| 1610323200000 | 166.43 |
| 1610409600000 | 165.73 |
| 1610496000000 | 165.86 |
| 1610582400000 | 167.78 |
| 1610668800000 | 165.96 |
| 1610928000000 | 164.9199 |
| 1611014400000 | 164.99 |
| 1611100800000 | 165.49 |
| 1611187200000 | 167.15 |
| 1611273600000 | 167.43 |
| 1611532800000 | 168.57 |
| 1611619200000 | 167.71 |
| 1611705600000 | 169.2 |
| 1611792000000 | 168.86 |
| 1611878400000 | 166.63 |
| 1612137600000 | 168.43 |
| 1612224000000 | 169.02 |
| 1612310400000 | 170.46 |
| 1612396800000 | 170.1699 |
| 1612483200000 | 171.45 |
| 1612742400000 | 173.55 |
| 1612828800000 | 174.79 |
| 1612915200000 | 175.51 |
| 1613001600000 | 175.51 |
| 1613088000000 | 176.13 |
| 1613347200000 | 176.99 |
| 1613433600000 | 176.93 |
| 1613520000000 | 176.48 |
| 1613606400000 | 175.56 |
| 1613692800000 | 173.21 |
| 1613952000000 | 173.83 |
| 1614038400000 | 173.83 |
| 1614124800000 | 169.62 |
| 1614211200000 | 170.8899 |
| 1614297600000 | 165.9199 |
| 1614556800000 | 169.4199 |
| 1614643200000 | 168.36 |
| 1614729600000 | 168.99 |
| 1614816000000 | 167.69 |
| 1614902400000 | 169.41 |
| 1615161600000 | 169.06 |
| 1615248000000 | 170.98 |
| 1615334400000 | 170.7 |
| 1615420800000 | 171.95 |
| 1615507200000 | 173.28 |
| 1615766400000 | 174.99 |
| 1615852800000 | 176.28 |
| 1615939200000 | 176.4199 |
| 1616025600000 | 178.75 |
| 1616112000000 | 179.04 |
| 1616371200000 | 177.84 |
| 1616457600000 | 176.51 |
| 1616544000000 | 173.94 |
| 1616630400000 | 175.6 |
| 1616716800000 | 178.07 |
| 1616976000000 | 178.97 |
| 1617062400000 | 178.02 |
| 1617148800000 | 175.6699 |
| 1617235200000 | 176.26 |
| 1617321600000 | 176.88 |
| 1617580800000 | 177.22 |
| 1617667200000 | 174.51 |
| 1617753600000 | 175.77 |
| 1617840000000 | 174.8899 |
| 1617926400000 | 175.61 |
| 1618185600000 | 175.4 |
| 1618272000000 | 175.99 |
| 1618358400000 | 175.26 |
| 1618444800000 | 175.76 |
| 1618531200000 | 175.69 |
| 1618790400000 | 174.95 |
| 1618876800000 | 172.3 |
| 1618963200000 | 169.51 |
| 1619049600000 | 171.81 |
| 1619136000000 | 171.15 |
| 1619395200000 | 171.47 |
| 1619481600000 | 169.83 |
| 1619568000000 | 169.65 |
| 1619654400000 | 169.65 |
| 1619740800000 | 169.72 |
| 1620000000000 | 169.72 |
| 1620086400000 | 169.72 |
| 1620172800000 | 169.72 |
| 1620259200000 | 171.19 |
| 1620345600000 | 171.51 |
| 1620604800000 | 172.63 |
| 1620691200000 | 169.29 |
| 1620777600000 | 167.56 |
| 1620864000000 | 165.3 |
| 1620950400000 | 167.87 |
| 1621209600000 | 167.96 |
| 1621296000000 | 169.8 |
| 1621382400000 | 169.56 |
| 1621468800000 | 170.06 |
| 1621555200000 | 171.08 |
| 1621814400000 | 171.36 |
| 1621900800000 | 171.95 |
| 1621987200000 | 171.86 |
| 1622073600000 | 171.43 |
| 1622160000000 | 172.5 |
| 1622419200000 | 170.68 |
| 1622505600000 | 169.98 |
| 1622592000000 | 170.53 |
| 1622678400000 | 170.77 |
| 1622764800000 | 170.1699 |
| 1623024000000 | 171.03 |
| 1623110400000 | 172.08 |
| 1623196800000 | 171.33 |
| 1623283200000 | 170.96 |
| 1623369600000 | 171.25 |
| 1623628800000 | 171.72 |
| 1623715200000 | 172.87 |
| 1623801600000 | 172.66 |
| 1623888000000 | 171.38 |
| 1623974400000 | 170.19 |
| 1624233600000 | 166.7 |
| 1624320000000 | 171.56 |
| 1624406400000 | 170.91 |
| 1624492800000 | 170.7 |
| 1624579200000 | 171.8 |
| 1624838400000 | 171.99 |
| 1624924800000 | 171.2 |
| 1625011200000 | 171.4 |
| 1625097600000 | 170.61 |
| 1625184000000 | 171.49 |
| 1625443200000 | 170.72 |
| 1625529600000 | 170.53 |
| 1625616000000 | 169.3899 |
| 1625702400000 | 168.22 |
| 1625788800000 | 167.46 |
| 1626048000000 | 170.61 |
| 1626134400000 | 171.54 |
| 1626220800000 | 172.29 |
| 1626307200000 | 170.12 |
| 1626393600000 | 169.44 |
| 1626652800000 | 167.7 |
| 1626739200000 | 166.11 |
| 1626825600000 | 167.45 |
| 1626912000000 | 167.45 |
| 1626998400000 | 167.45 |
| 1627257600000 | 168.84 |
| 1627344000000 | 169.61 |
| 1627430400000 | 168.01 |
| 1627516800000 | 167.8899 |
| 1627603200000 | 165.1399 |
| 1627862400000 | 168.1699 |
| 1627948800000 | 167.25 |
| 1628035200000 | 165.48 |
| 1628121600000 | 166.29 |
| 1628208000000 | 165.51 |
| 1628467200000 | 165.51 |
| 1628553600000 | 167.25 |
| 1628640000000 | 167.78 |
| 1628726400000 | 167.75 |
| 1628812800000 | 168.34 |
| 1629072000000 | 165.26 |
| 1629158400000 | 164.02 |
| 1629244800000 | 164.6399 |
| 1629331200000 | 163.03 |
| 1629417600000 | 162.5 |
| 1629676800000 | 165.1699 |
| 1629763200000 | 166.03 |
| 1629849600000 | 165.88 |
| 1629936000000 | 165.69 |
| 1630022400000 | 165.36 |
| 1630281600000 | 167.1 |
| 1630368000000 | 167.83 |
| 1630454400000 | 169.41 |
| 1630540800000 | 169.8899 |
| 1630627200000 | 171.83 |
| 1630886400000 | 173.74 |
| 1630972800000 | 175.61 |
| 1631059200000 | 176.72 |
| 1631145600000 | 175.93 |
| 1631232000000 | 178.12 |
| 1631491200000 | 178 |
| 1631577600000 | 178.8 |
| 1631664000000 | 177.19 |
| 1631750400000 | 176.74 |
| 1631836800000 | 178.1399 |
| 1632096000000 | 178.1399 |
| 1632182400000 | 175.09 |
| 1632268800000 | 173.87 |
| 1632355200000 | 173.87 |
| 1632441600000 | 177.26 |
| 1632700800000 | 176.6399 |
| 1632787200000 | 175.41 |
| 1632873600000 | 173.46 |
| 1632960000000 | 173.4 |
| 1633046400000 | 169.55 |
| 1633305600000 | 169.03 |
| 1633392000000 | 166.46 |
| 1633478400000 | 165.68 |
| 1633564800000 | 165.04 |
| 1633651200000 | 166.54 |
| 1633910400000 | 168.46 |
| 1633996800000 | 166.28 |
| 1634083200000 | 165.88 |
| 1634169600000 | 167 |
| 1634256000000 | 169.73 |
| 1634515200000 | 168.49 |
| 1634601600000 | 169.47 |
| 1634688000000 | 169.6399 |
| 1634774400000 | 166.94 |
| 1634860800000 | 166.6399 |
| 1635120000000 | 166.23 |
| 1635206400000 | 168.53 |
| 1635292800000 | 168.33 |
| 1635379200000 | 167.71 |
| 1635465600000 | 167.52 |
| 1635724800000 | 170.48 |
| 1635811200000 | 168.9199 |
| 1635897600000 | 168.9199 |
| 1635984000000 | 170.05 |
| 1636070400000 | 169.59 |
| 1636329600000 | 167.91 |
| 1636416000000 | 166.33 |
| 1636502400000 | 165.93 |
| 1636588800000 | 166.06 |
| 1636675200000 | 168.59 |
| 1636934400000 | 168.37 |
| 1637020800000 | 167.95 |
| 1637107200000 | 166.4199 |
| 1637193600000 | 166.21 |
| 1637280000000 | 166.3 |
| 1637539200000 | 166.97 |
| 1637625600000 | 166.97 |
| 1637712000000 | 164.69 |
| 1637798400000 | 164.61 |
| 1637884800000 | 161.99 |
| 1638144000000 | 160.15 |
| 1638230400000 | 158.44 |
| 1638316800000 | 158.21 |
| 1638403200000 | 157.93 |
| 1638489600000 | 160.31 |
| 1638748800000 | 159.75 |
| 1638835200000 | 162.82 |
| 1638921600000 | 163.85 |
| 1639008000000 | 163.06 |
| 1639094400000 | 161.46 |
| 1639353600000 | 161.7 |
| 1639440000000 | 161.35 |
| 1639526400000 | 161.58 |
| 1639612800000 | 163.25 |
| 1639699200000 | 160.6699 |
| 1639958400000 | 158.37 |
| 1640044800000 | 161.05 |
| 1640131200000 | 161 |
| 1640217600000 | 161.1 |
| 1640304000000 | 160.3899 |
| 1640563200000 | 158.81 |
| 1640649600000 | 160.8899 |
| 1640736000000 | 160.45 |
| 1640822400000 | 159.25 |
| 1640908800000 | 159.24 |
| 1641168000000 | 159.25 |
| 1641254400000 | 161.49 |
| 1641340800000 | 161.43 |
| 1641427200000 | 158.87 |
| 1641513600000 | 158.06 |
| 1641772800000 | 158.06 |
| 1641859200000 | 157.19 |
| 1641945600000 | 159.78 |
| 1642032000000 | 158.12 |
| 1642118400000 | 156.02 |
| 1642377600000 | 156.84 |
| 1642464000000 | 156.13 |
| 1642550400000 | 152.6399 |
| 1642636800000 | 154.24 |
| 1642723200000 | 154.07 |
| 1642982400000 | 154.99 |
| 1643068800000 | 153.1699 |
| 1643155200000 | 152.41 |
| 1643241600000 | 148.03 |
| 1643328000000 | 150.37 |
| 1643587200000 | 151.49 |
| 1643673600000 | 151.7 |
| 1643760000000 | 155.49 |
| 1643846400000 | 154.01 |
| 1643932800000 | 154.8899 |
| 1644192000000 | 154.06 |
| 1644278400000 | 154 |
| 1644364800000 | 156.1 |
| 1644451200000 | 157.54 |
| 1644537600000 | 157.54 |
| 1644796800000 | 156.2 |
| 1644883200000 | 155.41 |
| 1644969600000 | 156.9199 |
| 1645056000000 | 154.96 |
| 1645142400000 | 154.94 |
| 1645401600000 | 153.71 |
| 1645488000000 | 151.11 |
| 1645574400000 | 151.11 |
| 1645660800000 | 149.34 |
| 1645747200000 | 150.77 |
| 1646006400000 | 152.69 |
| 1646092800000 | 154.78 |
| 1646179200000 | 152.6699 |
| 1646265600000 | 154.04 |
| 1646352000000 | 151.09 |
| 1646611200000 | 148.19 |
| 1646697600000 | 145.27 |
| 1646784000000 | 144.74 |
| 1646870400000 | 149.6699 |
| 1646956800000 | 147.4199 |
| 1647216000000 | 146.6699 |
| 1647302400000 | 147.73 |
| 1647388800000 | 149.82 |
| 1647475200000 | 153.2 |
| 1647561600000 | 154.11 |
| 1647820800000 | 154.11 |
| 1647907200000 | 154.5 |
| 1647993600000 | 158.29 |
| 1648080000000 | 157.97 |
| 1648166400000 | 158.51 |
| 1648425600000 | 157.58 |
| 1648512000000 | 159.13 |
| 1648598400000 | 158.76 |
| 1648684800000 | 156.57 |
| 1648771200000 | 156.88 |
| 1649030400000 | 158.26 |
| 1649116800000 | 159.2 |
| 1649203200000 | 156.32 |
| 1649289600000 | 154.08 |
| 1649376000000 | 154.97 |
| 1649635200000 | 154.1 |
| 1649721600000 | 151.18 |
| 1649808000000 | 153.07 |
| 1649894400000 | 153.99 |
| 1649980800000 | 153.25 |
| 1650240000000 | 151.59 |
| 1650326400000 | 152.43 |
| 1650412800000 | 153.96 |
| 1650499200000 | 155.07 |
| 1650585600000 | 153.22 |
| 1650844800000 | 151.53 |
| 1650931200000 | 152.9 |
| 1651017600000 | 151.52 |
| 1651104000000 | 154.4199 |
| 1651190400000 | 154.4199 |
| 1651449600000 | 153.97 |
| 1651536000000 | 153.97 |
| 1651622400000 | 153.97 |
| 1651708800000 | 153.97 |
| 1651795200000 | 155.11 |
| 1652054400000 | 151.61 |
| 1652140800000 | 151.97 |
| 1652227200000 | 152.3899 |
| 1652313600000 | 149.25 |
| 1652400000000 | 151.54 |
| 1652659200000 | 150.6399 |
| 1652745600000 | 150.99 |
| 1652832000000 | 151.55 |
| 1652918400000 | 149.75 |
| 1653004800000 | 150.08 |
| 1653264000000 | 152.28 |
| 1653350400000 | 150.41 |
| 1653436800000 | 149.6399 |
| 1653523200000 | 149.44 |
| 1653609600000 | 149.78 |
| 1653868800000 | 152.65 |
| 1653955200000 | 151.33 |
| 1654041600000 | 152.78 |
| 1654128000000 | 151.11 |
| 1654214400000 | 152.27 |
| 1654473600000 | 151.86 |
| 1654560000000 | 152.37 |
| 1654646400000 | 154.25 |
| 1654732800000 | 154.1399 |
| 1654819200000 | 151.78 |
| 1655078400000 | 149.05 |
| 1655164800000 | 147 |
| 1655251200000 | 145.11 |
| 1655337600000 | 145.25 |
| 1655424000000 | 143.33 |
| 1655683200000 | 142.03 |
| 1655769600000 | 144.12 |
| 1655856000000 | 144.61 |
| 1655942400000 | 145.72 |
| 1656028800000 | 147.44 |
| 1656288000000 | 149.68 |
| 1656374400000 | 151.12 |
| 1656460800000 | 150.79 |
| 1656547200000 | 149.95 |
| 1656633600000 | 147.71 |
| 1656892800000 | 150.09 |
| 1656979200000 | 150.69 |
| 1657065600000 | 150.76 |
| 1657152000000 | 152.05 |
| 1657238400000 | 152.32 |
| 1657497600000 | 154.29 |
| 1657584000000 | 151.69 |
| 1657670400000 | 152 |
| 1657756800000 | 152.09 |
| 1657843200000 | 152.96 |
| 1658102400000 | 152.96 |
| 1658188800000 | 153.1 |
| 1658275200000 | 156.91 |
| 1658361600000 | 157.32 |
| 1658448000000 | 156.97 |
| 1658707200000 | 156.31 |
| 1658793600000 | 155.73 |
| 1658880000000 | 154.28 |
| 1658966400000 | 154.72 |
| 1659052800000 | 154.77 |
| 1659312000000 | 155.84 |
| 1659398400000 | 153.72 |
| 1659484800000 | 153.2 |
| 1659571200000 | 153.84 |
| 1659657600000 | 154.8899 |
| 1659916800000 | 154.48 |
| 1660003200000 | 154.87 |
| 1660089600000 | 155.04 |
| 1660176000000 | 155.04 |
| 1660262400000 | 157.54 |
| 1660521600000 | 159.76 |
| 1660608000000 | 160.51 |
| 1660694400000 | 162.84 |
| 1660780800000 | 161.52 |
| 1660867200000 | 161.32 |
| 1661126400000 | 160.63 |
| 1661212800000 | 159.6399 |
| 1661299200000 | 159.68 |
| 1661385600000 | 160.41 |
| 1661472000000 | 160.5 |
| 1661731200000 | 157.51 |
| 1661817600000 | 159.49 |
| 1661904000000 | 159.33 |
| 1661990400000 | 157.26 |
| 1662076800000 | 156.87 |
| 1662336000000 | 156.41 |
| 1662422400000 | 156.13 |
| 1662508800000 | 155.63 |
| 1662595200000 | 159.3899 |
| 1662681600000 | 160.32 |
| 1662940800000 | 161.71 |
| 1663027200000 | 162.44 |
| 1663113600000 | 159.38 |
| 1663200000000 | 160.13 |
| 1663286400000 | 159.61 |
| 1663545600000 | 159.61 |
| 1663632000000 | 160.4199 |
| 1663718400000 | 158.43 |
| 1663804800000 | 157.97 |
| 1663891200000 | 157.98 |
| 1664150400000 | 155.06 |
| 1664236800000 | 155.48 |
| 1664323200000 | 154.08 |
| 1664409600000 | 157.06 |
| 1664496000000 | 154.8 |
| 1664755200000 | 154.71 |
| 1664841600000 | 159.83 |
| 1664928000000 | 160.22 |
| 1665014400000 | 160.76 |
| 1665100800000 | 159.28 |
| 1665360000000 | 159.28 |
| 1665446400000 | 156.75 |
| 1665532800000 | 156.36 |
| 1665619200000 | 156.22 |
| 1665705600000 | 159.4199 |
| 1665964800000 | 157.6399 |
| 1666051200000 | 159.28 |
| 1666137600000 | 158.9 |
| 1666224000000 | 158.08 |
| 1666310400000 | 156.48 |
| 1666569600000 | 156.1 |
| 1666656000000 | 156.55 |
| 1666742400000 | 158.3899 |
| 1666828800000 | 157.58 |
| 1666915200000 | 157.07 |
| 1667174400000 | 159.04 |
| 1667260800000 | 159.6699 |
| 1667347200000 | 159.6699 |
| 1667433600000 | 159.6699 |
| 1667520000000 | 157.44 |
| 1667779200000 | 159.45 |
| 1667865600000 | 162.19 |
| 1667952000000 | 160.54 |
| 1668038400000 | 160.47 |
| 1668124800000 | 163.7 |
| 1668384000000 | 162.93 |
| 1668470400000 | 163.75 |
| 1668556800000 | 164.23 |
| 1668643200000 | 165.09 |
| 1668729600000 | 165.59 |
| 1668988800000 | 165.43 |
| 1669075200000 | 167.34 |
| 1669161600000 | 167.34 |
| 1669248000000 | 169.1399 |
| 1669334400000 | 169.43 |
| 1669593600000 | 168.66 |
| 1669680000000 | 168.07 |
| 1669766400000 | 166.7 |
| 1669852800000 | 167.06 |
| 1669939200000 | 164.91 |
| 1670198400000 | 164.69 |
| 1670284800000 | 164.8899 |
| 1670371200000 | 164.81 |
| 1670457600000 | 164.86 |
| 1670544000000 | 167.04 |
| 1670803200000 | 166.66 |
| 1670889600000 | 166.86 |
| 1670976000000 | 167.6 |
| 1671062400000 | 167.04 |
| 1671148800000 | 165.01 |
| 1671408000000 | 163.77 |
| 1671494400000 | 161.3899 |
| 1671580800000 | 161.04 |
| 1671667200000 | 162.04 |
| 1671753600000 | 161.38 |
| 1672012800000 | 161.72 |
| 1672099200000 | 164.83 |
| 1672185600000 | 164.81 |
| 1672272000000 | 163.85 |
| 1672358400000 | 164.2 |
| 1672617600000 | 164.2 |
| 1672704000000 | 164.2 |
| 1672790400000 | 161.4199 |
| 1672876800000 | 161.74 |
| 1672963200000 | 161.4199 |
| 1673222400000 | 161.4199 |
| 1673308800000 | 161.01 |
| 1673395200000 | 162.18 |
| 1673481600000 | 161.3 |
| 1673568000000 | 160.86 |
| 1673827200000 | 159.78 |
| 1673913600000 | 160.82 |
| 1674000000000 | 163.24 |
| 1674086400000 | 162.37 |
| 1674172800000 | 162.6399 |
| 1674432000000 | 164.68 |
| 1674518400000 | 166.46 |
| 1674604800000 | 166.69 |
| 1674691200000 | 166.43 |
| 1674777600000 | 166.71 |
| 1675036800000 | 167.36 |
| 1675123200000 | 167.63 |
| 1675209600000 | 167.25 |
| 1675296000000 | 167.6399 |
| 1675382400000 | 167.47 |
| 1675641600000 | 168.57 |
| 1675728000000 | 169.1399 |
| 1675814400000 | 168.83 |
| 1675900800000 | 168.53 |
| 1675987200000 | 167.91 |
| 1676246400000 | 166.66 |
| 1676332800000 | 168.54 |
| 1676419200000 | 167.22 |
| 1676505600000 | 169.15 |
| 1676592000000 | 167.81 |
| 1676851200000 | 168.99 |
| 1676937600000 | 168.56 |
| 1677024000000 | 166.06 |
| 1677110400000 | 166.06 |
| 1677196800000 | 166.87 |
| 1677456000000 | 166.55 |
| 1677542400000 | 167.1 |
| 1677628800000 | 166.38 |
| 1677715200000 | 166.24 |
| 1677801600000 | 168.73 |
| 1678060800000 | 170.16 |
| 1678147200000 | 170.2 |
| 1678233600000 | 171.1399 |
| 1678320000000 | 172.91 |
| 1678406400000 | 169.93 |
| 1678665600000 | 167.98 |
| 1678752000000 | 164.59 |
| 1678838400000 | 165.31 |
| 1678924800000 | 164.52 |
| 1679011200000 | 166.55 |
| 1679270400000 | 163.5 |
| 1679356800000 | 163.5 |
| 1679443200000 | 166.34 |
| 1679529600000 | 166.16 |
| 1679616000000 | 166.07 |
| 1679875200000 | 167.07 |
| 1679961600000 | 167.1699 |
| 1680048000000 | 169.94 |
| 1680134400000 | 169.77 |
| 1680220800000 | 170.6 |
| 1680480000000 | 171.52 |
| 1680566400000 | 172.51 |
| 1680652800000 | 168.94 |
| 1680739200000 | 167.33 |
| 1680825600000 | 167.46 |
| 1681084800000 | 168.43 |
| 1681171200000 | 168.85 |
| 1681257600000 | 170.13 |
| 1681344000000 | 170.77 |
| 1681430400000 | 172.62 |
| 1681689600000 | 172.13 |
| 1681776000000 | 173.49 |
| 1681862400000 | 172.9 |
| 1681948800000 | 173.32 |
| 1682035200000 | 173.33 |
| 1682294400000 | 173.76 |
| 1682380800000 | 173.85 |
| 1682467200000 | 172.38 |
| 1682553600000 | 172.4 |
| 1682640000000 | 175.54 |
| 1682899200000 | 177.76 |
| 1682985600000 | 177.11 |
| 1683072000000 | 177.11 |
| 1683158400000 | 177.11 |
| 1683244800000 | 177.11 |
| 1683504000000 | 177.27 |
| 1683590400000 | 178.1 |
| 1683676800000 | 177.41 |
| 1683763200000 | 176.94 |
| 1683849600000 | 177.84 |
| 1684108800000 | 178.59 |
| 1684195200000 | 179.3 |
| 1684281600000 | 179.3899 |
| 1684368000000 | 180.46 |
| 1684454400000 | 180.77 |
| 1684713600000 | 181.56 |
| 1684800000000 | 180.77 |
| 1684886400000 | 178.04 |
| 1684972800000 | 176.69 |
| 1685059200000 | 176.12 |
| 1685318400000 | 176.45 |
| 1685404800000 | 176.4199 |
| 1685491200000 | 173.71 |
| 1685577600000 | 175.41 |
| 1685664000000 | 177.9199 |
| 1685923200000 | 180.78 |
| 1686009600000 | 181.57 |
| 1686096000000 | 180.61 |
| 1686182400000 | 178.72 |
| 1686268800000 | 181.4199 |
| 1686528000000 | 183.04 |
| 1686614400000 | 183.93 |
| 1686700800000 | 185.68 |
| 1686787200000 | 185.36 |
| 1686873600000 | 186.97 |
| 1687132800000 | 186.8899 |
| 1687219200000 | 186.66 |
| 1687305600000 | 187.79 |
| 1687392000000 | 188.3899 |
| 1687478400000 | 185.51 |
| 1687737600000 | 184.48 |
| 1687824000000 | 183.4199 |
| 1687910400000 | 187.13 |
| 1687996800000 | 186.95 |
| 1688083200000 | 186.31 |
| 1688342400000 | 189.08 |
| 1688428800000 | 188.04 |
| 1688515200000 | 187.8899 |
| 1688601600000 | 185.49 |
| 1688688000000 | 183.52 |
| 1688947200000 | 183.07 |
| 1689033600000 | 182.93 |
| 1689120000000 | 182.35 |
| 1689206400000 | 183.31 |
| 1689292800000 | 183.23 |
| 1689552000000 | 183.23 |
| 1689638400000 | 183.6699 |
| 1689724800000 | 185.65 |
| 1689811200000 | 184.18 |
| 1689897600000 | 184.91 |
| 1690156800000 | 186.6699 |
| 1690243200000 | 186.21 |
| 1690329600000 | 185.99 |
| 1690416000000 | 187.29 |
| 1690502400000 | 187.09 |
| 1690761600000 | 188.41 |
| 1690848000000 | 189.7 |
| 1690934400000 | 187.01 |
| 1691020800000 | 184.22 |
| 1691107200000 | 184.9 |
| 1691366400000 | 187.27 |
| 1691452800000 | 186.52 |
| 1691539200000 | 185.78 |
| 1691625600000 | 187.48 |
| 1691712000000 | 187.48 |
| 1691971200000 | 184.57 |
| 1692057600000 | 184.31 |
| 1692144000000 | 182.74 |
| 1692230400000 | 181.38 |
| 1692316800000 | 179.91 |
| 1692576000000 | 180.63 |
| 1692662400000 | 181.29 |
| 1692748800000 | 182.71 |
| 1692835200000 | 183.43 |
| 1692921600000 | 182.04 |
| 1693180800000 | 183.4 |
| 1693267200000 | 184.37 |
| 1693353600000 | 184.65 |
| 1693440000000 | 185.29 |
| 1693526400000 | 186.3899 |
| 1693785600000 | 187.36 |
| 1693872000000 | 187.86 |
| 1693958400000 | 188.78 |
| 1694044800000 | 188.08 |
| 1694131200000 | 185.76 |
| 1694390400000 | 185.6699 |
| 1694476800000 | 187.82 |
| 1694563200000 | 187.73 |
| 1694649600000 | 189.22 |
| 1694736000000 | 190.59 |
| 1694995200000 | 190.58 |
| 1695081600000 | 189.99 |
| 1695168000000 | 188.1 |
| 1695254400000 | 185.79 |
| 1695340800000 | 185.49 |
| 1695600000000 | 187.31 |
| 1695686400000 | 186.18 |
| 1695772800000 | 187.5 |
| 1695859200000 | 185.88 |
| 1695945600000 | 184.76 |
| 1696204800000 | 183.45 |
| 1696291200000 | 180.21 |
| 1696377600000 | 176.99 |
| 1696464000000 | 180.04 |
| 1696550400000 | 180.38 |
| 1696809600000 | 180.38 |
| 1696896000000 | 182.9199 |
| 1696982400000 | 182.46 |
| 1697068800000 | 184.29 |
| 1697155200000 | 181.84 |
| 1697414400000 | 178.45 |
| 1697500800000 | 179.96 |
| 1697587200000 | 180.04 |
| 1697673600000 | 178.4 |
| 1697760000000 | 176.91 |
| 1698019200000 | 175.81 |
| 1698105600000 | 176.34 |
| 1698192000000 | 176.9199 |
| 1698278400000 | 175.28 |
| 1698364800000 | 176.88 |
| 1698624000000 | 174.65 |
| 1698710400000 | 177.31 |
| 1698796800000 | 179.76 |
| 1698883200000 | 180.96 |
| 1698969600000 | 180.96 |
| 1699228800000 | 183.59 |
| 1699315200000 | 182.04 |
| 1699401600000 | 182.51 |
| 1699488000000 | 183.04 |
| 1699574400000 | 183.54 |
| 1699833600000 | 184.27 |
| 1699920000000 | 185.25 |
| 1700006400000 | 188.5 |
| 1700092800000 | 186.75 |
| 1700179200000 | 188.48 |
| 1700438400000 | 188.24 |
| 1700524800000 | 189.26 |
| 1700611200000 | 189.01 |
| 1700697600000 | 189.01 |
| 1700784000000 | 188.71 |
| 1701043200000 | 188.38 |
| 1701129600000 | 187.9199 |
| 1701216000000 | 187.75 |
| 1701302400000 | 188.24 |
| 1701388800000 | 189 |
| 1701648000000 | 188.96 |
| 1701734400000 | 187.74 |
| 1701820800000 | 190.7 |
| 1701907200000 | 188.35 |
| 1701993600000 | 186.41 |
| 1702252800000 | 188.11 |
| 1702339200000 | 187.8899 |
| 1702425600000 | 188.1 |
| 1702512000000 | 186.83 |
| 1702598400000 | 187.52 |
| 1702857600000 | 186.4 |
| 1702944000000 | 187.9199 |
| 1703030400000 | 189.4 |
| 1703116800000 | 187.93 |
| 1703203200000 | 189.33 |
| 1703462400000 | 189.37 |
| 1703548800000 | 189.24 |
| 1703635200000 | 191.57 |
| 1703721600000 | 191.48 |
| 1703808000000 | 191.44 |
| 1704153600000 | 191.44 |
| 1704240000000 | 191.45 |
| 1704326400000 | 192.26 |
| 1704412800000 | 191.6399 |
| 1704672000000 | 191.6399 |
| 1704758400000 | 193.58 |
| 1704844800000 | 196.37 |
| 1704931200000 | 198.9 |
| 1705017600000 | 201.03 |
| 1705276800000 | 202.46 |
| 1705363200000 | 200.35 |
| 1705449600000 | 198.81 |
| 1705536000000 | 197.84 |
| 1705622400000 | 197.77 |
| 1705881600000 | 200 |
| 1705968000000 | 200.06 |
| 1706054400000 | 198.87 |
| 1706140800000 | 199.22 |
| 1706227200000 | 197.68 |
| 1706486400000 | 199.69 |
| 1706572800000 | 199.12 |
| 1706659200000 | 200.53 |
| 1706745600000 | 199.6 |
| 1706832000000 | 199.12 |
| 1707091200000 | 200.65 |
| 1707177600000 | 199.57 |
| 1707264000000 | 199.59 |
| 1707350400000 | 199.78 |
| 1707436800000 | 201.05 |
| 1707696000000 | 201.05 |
| 1707782400000 | 203.47 |
| 1707868800000 | 199.98 |
| 1707955200000 | 201.18 |
| 1708041600000 | 202.28 |
| 1708300800000 | 203.74 |
| 1708387200000 | 203.13 |
| 1708473600000 | 203.01 |
| 1708560000000 | 203.1699 |
| 1708646400000 | 203.1699 |
| 1708905600000 | 204.05 |
| 1708992000000 | 203.91 |
| 1709078400000 | 202.93 |
| 1709164800000 | 202.01 |
| 1709251200000 | 203.98 |
| 1709510400000 | 203.16 |
| 1709596800000 | 203.4 |
| 1709683200000 | 204.49 |
| 1709769600000 | 203.9199 |
| 1709856000000 | 204.4199 |
| 1710115200000 | 202.1399 |
| 1710201600000 | 202.22 |
| 1710288000000 | 200.8899 |
| 1710374400000 | 201.86 |
| 1710460800000 | 202.12 |
| 1710720000000 | 205.12 |
| 1710806400000 | 206.08 |
| 1710892800000 | 206.08 |
| 1710979200000 | 208.52 |
| 1711065600000 | 209.55 |
| 1711324800000 | 207.35 |
| 1711411200000 | 206.72 |
| 1711497600000 | 207.87 |
| 1711584000000 | 206.06 |
| 1711670400000 | 207.77 |
| 1711929600000 | 206.11 |
| 1712016000000 | 204.86 |
| 1712102400000 | 203.58 |
| 1712188800000 | 204.83 |
| 1712275200000 | 203.6 |
| 1712534400000 | 205.35 |
| 1712620800000 | 206.98 |
| 1712707200000 | 206.37 |
| 1712793600000 | 205.98 |
| 1712880000000 | 206.99 |
| 1713139200000 | 206.12 |
| 1713225600000 | 203.51 |
| 1713312000000 | 200.83 |
| 1713398400000 | 202.4 |
| 1713484800000 | 199.23 |
| 1713744000000 | 202.97 |
| 1713830400000 | 203.6699 |
| 1713916800000 | 205.72 |
| 1714003200000 | 203.05 |
| 1714089600000 | 204.77 |
| 1714348800000 | 204.77 |
| 1714435200000 | 210.09 |
| 1714521600000 | 209.55 |
| 1714608000000 | 208.75 |
| 1714694400000 | 208.75 |
| 1714953600000 | 208.75 |
| 1715040000000 | 210.31 |
| 1715126400000 | 208.69 |
| 1715212800000 | 210.51 |
| 1715299200000 | 212.2 |
| 1715558400000 | 210.87 |
| 1715644800000 | 212.99 |
| 1715731200000 | 211.55 |
| 1715817600000 | 212.03 |
| 1715904000000 | 211.84 |
| 1716163200000 | 212.7 |
| 1716249600000 | 211.47 |
| 1716336000000 | 210.39 |
| 1716422400000 | 211.14 |
| 1716508800000 | 209.86 |
| 1716768000000 | 210.39 |
| 1716854400000 | 210.24 |
| 1716940800000 | 207.5 |
| 1717027200000 | 206.52 |
| 1717113600000 | 209.54 |
| 1717372800000 | 212.73 |
| 1717459200000 | 212.7 |
| 1717545600000 | 211.44 |
| 1717632000000 | 210.44 |
| 1717718400000 | 210.76 |
| 1717977600000 | 211.12 |
| 1718064000000 | 211.05 |
| 1718150400000 | 209.66 |
| 1718236800000 | 208.16 |
| 1718323200000 | 209.92 |
| 1718582400000 | 207.26 |
| 1718668800000 | 207.5 |
| 1718755200000 | 206.52 |
| 1718841600000 | 206.84 |
| 1718928000000 | 207.06 |
| 1719187200000 | 208.59 |
| 1719273600000 | 211.62 |
| 1719360000000 | 212.42 |
| 1719446400000 | 211.07 |
| 1719532800000 | 211.32 |
| 1719792000000 | 212.2 |
| 1719878400000 | 213.61 |
| 1719964800000 | 214.74 |
| 1720051200000 | 215.28 |
| 1720137600000 | 213.99 |
| 1720396800000 | 212.63 |
| 1720483200000 | 214.25 |
| 1720569600000 | 215.34 |
| 1720656000000 | 218.38 |
| 1720742400000 | 217.88 |
| 1721001600000 | 217.88 |
| 1721088000000 | 217.79 |
| 1721174400000 | 219.38 |
| 1721260800000 | 218.85 |
| 1721347200000 | 217.85 |
| 1721606400000 | 215.61 |
| 1721692800000 | 216.12 |
| 1721779200000 | 212.88 |
| 1721865600000 | 208.91 |
| 1721952000000 | 208.4199 |
| 1722211200000 | 212.02 |
| 1722297600000 | 212 |
| 1722384000000 | 214.2 |
| 1722470400000 | 207.8 |
| 1722556800000 | 197.87 |
| 1722816000000 | 176.72 |
| 1722902400000 | 192.71 |
| 1722988800000 | 194.26 |
| 1723075200000 | 194.59 |
| 1723161600000 | 195.68 |
| 1723420800000 | 195.68 |
| 1723507200000 | 199.11 |
| 1723593600000 | 200.6399 |
| 1723680000000 | 202.78 |
| 1723766400000 | 207.97 |
| 1724025600000 | 206.19 |
| 1724112000000 | 209.24 |
| 1724198400000 | 208.66 |
| 1724284800000 | 210.67 |
| 1724371200000 | 211.44 |
| 1724630400000 | 210.73 |
| 1724716800000 | 212.8 |
| 1724803200000 | 213.43 |
| 1724889600000 | 213 |
| 1724976000000 | 214.01 |
| 1725235200000 | 213.49 |
| 1725321600000 | 215.45 |
| 1725408000000 | 210.12 |
| 1725494400000 | 209.38 |
| 1725580800000 | 208.68 |
| 1725840000000 | 207.31 |
| 1725926400000 | 207.4 |
| 1726012800000 | 203.93 |
| 1726099200000 | 207.74 |
| 1726185600000 | 205.6699 |
| 1726444800000 | 205.6699 |
| 1726531200000 | 205.61 |
| 1726617600000 | 205.9199 |
| 1726704000000 | 208.21 |
| 1726790400000 | 210.25 |
| 1727049600000 | 210.25 |
| 1727136000000 | 210.7 |
| 1727222400000 | 211.01 |
| 1727308800000 | 215.57 |
| 1727395200000 | 218.48 |
| 1727654400000 | 212.07 |
| 1727740800000 | 214.67 |
| 1727827200000 | 212.38 |
| 1727913600000 | 214.98 |
| 1728000000000 | 216.68 |
| 1728259200000 | 219.44 |
| 1728345600000 | 215.89 |
| 1728432000000 | 216.6 |
| 1728518400000 | 216.96 |
| 1728604800000 | 216.34 |
| 1728864000000 | 216.34 |
| 1728950400000 | 216.59 |
| 1729036800000 | 214.11 |
| 1729123200000 | 215.18 |
| 1729209600000 | 214.58 |
| 1729468800000 | 213.74 |
| 1729555200000 | 211.68 |
| 1729641600000 | 210.51 |
| 1729728000000 | 209.69 |
| 1729814400000 | 208.1 |
| 1730073600000 | 211.06 |
| 1730160000000 | 212.26 |
| 1730246400000 | 212.96 |
| 1730332800000 | 213.67 |
| 1730419200000 | 209.69 |
| 1730678400000 | 209.69 |
| 1730764800000 | 210.97 |
| 1730851200000 | 213.26 |
| 1730937600000 | 214.25 |
| 1731024000000 | 213.1 |
| 1731283200000 | 210.45 |
| 1731369600000 | 209.65 |
| 1731456000000 | 207.9199 |
| 1731542400000 | 207.55 |
| 1731628800000 | 208.99 |
| 1731888000000 | 207.35 |
| 1731974400000 | 209.07 |
| 1732060800000 | 208.41 |
| 1732147200000 | 208.13 |
| 1732233600000 | 210.11 |
| 1732492800000 | 211.68 |
| 1732579200000 | 211.95 |
| 1732665600000 | 210.97 |
| 1732752000000 | 212.32 |
| 1732838400000 | 211.59 |
| iSTOXX MUTB Japan Market Share Leaders | STOXX Japan 600 | |
|---|---|---|
| 2017 | 23.922518159808 | 20.416644278973 |
| 2018 | -4.9209779423639 | -15.481813518856 |
| 2019 | 17.742340819088 | 17.875263345983 |
| 2020 | 13.102874358119 | 7.2321167721775 |
| 2021 | -1.8360660059699 | 12.481567080486 |
| 2022 | 3.1147952775707 | -3.8252723063863 |
| 2023 | 16.589524969552 | 27.44287812561 |
| 2024 | 11.501659104779 | 16.278912499813 |
Methodology
The iSTOXX MUTB Japan Market Share Leaders Index tracks the performance of at least 30 Japanese securities that have prominent positions in their area of operations. The securities are selected from the STOXX Japan 600 index, excluding REITs. A Market Share Score (MSS) is calculated for the eligible securities to identify those with large market share in Japan.
The constituents of the STOXX Japan TMI are screened for their absolute revenues and their FactSet Revere (RBICS) Level 4 exposures. MSS is calculated for the securities by considering their absolute revenue in each L4 sector, and the ratio to the total L4 revenue in the market. The Market Share Score (MSS) is then mapped to the eligible securities, STOXX Japan 600 ex REITs. All companies with MSS score of 50% or higher are selected. If the number of constituents that meet this criterion is below 30, then 30 stocks with the highest MSS values are selected.
The index is reviewed on a semi-annual basis in June and December and rebalanced in March and September. Index constituents are assigned equal weights.
| Index | ISIN | Symbol | Bloomberg | Reuters |
|---|---|---|---|---|
| Gross Return EUR | CH0564150503 | IMJMSLGR | .IMJMSLGR | |
| Net Return EUR | CH0564150495 | IMJMSLR | .IMJMSLR | |
| Price EUR | CH0564150487 | IMJMSLP | .IMJMSLP | |
| Price JPY | CH0564150479 | IMJMSLYP | .IMJMSLYP | |
| Gross Return JPY | CH0564150453 | IMJMSLYG | .IMJMSLYG | |
| Net Return JPY | CH0564150529 | IMJMSLYN | IMJMSLYN INDEX | .IMJMSLYN |
| Gross Return USD | CH0564150446 | IMJMSLGV | .IMJMSLGV | |
| Net Return USD | CH0564150461 | IMJMSLV | .IMJMSLV | |
| Price USD | CH0564150511 | IMJMSLL | .IMJMSLL |
Quick Facts
| Weighting | Equal Weighted |
| Cap Factor | - |
| No. of components | - |
| Review frequency | Semi-annually in Jun. and Dec. |
| Calculation/distribution | realtime 15 sec |
| Calculation hours | 00:00:00 18:00:00 |
| Base value/base date | 100 as of Jun. 22, 2015 |
| History | Available since Jun. 22, 2015 |
| Inception date | Aug. 19, 2020 |
| To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. | |
Top 10 Components4
| Company | Supersector | Country | Weight |
|---|---|---|---|
| Taiheiyo Cement Corp. | Construction and Materials | Japan | 4.026% |
| Nomura Holdings Inc. | Financial Services | Japan | 3.852% |
| PEPTIDREAM | Health Care | Japan | 3.837% |
| Nintendo Co. Ltd. | Consumer Products and Services | Japan | 3.781% |
| Fast Retailing Co. Ltd. | Retail | Japan | 3.770% |
| SONY GROUP CORP. | Consumer Products and Services | Japan | 3.723% |
| Sysmex Corp. | Health Care | Japan | 3.702% |
| ENEOS HOLDINGS | Energy | Japan | 3.593% |
| Mitsui & Co. Ltd. | Industrial Goods and Services | Japan | 3.570% |
| Hisamitsu Pharmaceutical Co. I | Health Care | Japan | 3.496% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of November 29, 2024
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.