Continue active refreshing of this index's data?

ISTOXX INDICES

iSTOXX MUTB Japan ESG Quality 200

Export PDF

Index Description

The iSTOXX MUTB ESG Quality 200 Indices aim to capture the performance of high-quality ESG-compliant companies in their respective region. Companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons are excluded. Selection is based on a combined screening and ranking of ESG scores and four fundamental indicators (profitability, leverage, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.

Key facts

Investing in high-quality ESG-compliant companies with sustainable profitability
ESG screening excludes companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons
Diversification through broad selection and capping of component weights at 2%
Tradability ensured through liquidity requirements

Descriptive Statistics

Index	Market Cap (EUR bn)		Components (EUR bn)				Component weight (%)		Turnover (%)
	Full	Free-float	Mean	Median	Largest	Smallest	Largest	Smallest	Last 12 monts
iSTOXX MUTB Japan ESG Quality 200	2,535.1	2,119.0	10.6	4.5	49.0	0.5	2.3	0.0	31.7
STOXX Japan 600	5,526.8	4,738.8	7.9	2.5	197.5	0.6	4.2	0.0	2.0

Supersector weighting (top 10)


Industrial Goods and Services	26.1
Technology	16.7
Consumer Products and Services	10.1
Health Care	9.0
Telecommunications	6.0
Food, Beverage and Tobacco	6.0
Insurance	4.7
Retail	4.6
Automobiles and Parts	2.9
Chemicals	2.7

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 ESG Quality 200	3.1	13.9	18.2	12.8	28.8	N/A	N/A	18.2	4.1	5.2
STOXX Japan 600	3.5	12.6	16.1	16.7	30.0	N/A	N/A	16.4	5.3	5.4
Index volatility and risk	Annualized volatility (%)					Annualized Sharpe ratio²
iSTOXX MUTB Japan ESG Quality 200	N/A	N/A	22.8	19.5	19.0	N/A	N/A	0.6	0.1	0.2
STOXX Japan 600	N/A	N/A	23.1	19.3	19.0	N/A	N/A	0.5	0.1	0.2
Index to benchmark	Correlation					Tracking error (%)
iSTOXX MUTB Japan ESG Quality 200	1.0	1.0	1.0	1.0	1.0	3.3	3.3	3.3	3.6	3.8
Index to benchmark	Beta					Annualized information ratio
iSTOXX MUTB Japan ESG Quality 200	1.0	1.0	1.0	1.0	1.0	-1.4	0.5	0.7	0.0	0.0

¹For information on data calculation, please refer to STOXX calculation reference guide

²Based on EURIBOR1M

(EUR, Net Return), all data as of November 29, 2024

ISTOXX INDICES

iSTOXX MUTB Japan ESG Quality 200

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 ESG Quality 200	16.3	16.5	16.3	16.3	2.0	1.8	1.4	31.4
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 ESG Quality 200
1292544000000	100
1292803200000	100.47
1292889600000	101.23
1292976000000	101.63
1293062400000	102.37
1293148800000	101.77
1293408000000	101.99
1293494400000	102.8
1293580800000	103.3
1293667200000	101.59
1293753600000	101.37
1294012800000	101.04
1294099200000	102.46
1294185600000	102.21
1294272000000	104.64
1294358400000	105.65
1294617600000	106.33
1294704000000	105.46
1294790400000	104.65
1294876800000	103.91
1294963200000	102.8
1295222400000	103.56
1295308800000	102.82
1295395200000	103.51
1295481600000	101.87
1295568000000	99.45
1295827200000	99.63
1295913600000	101.02
1296000000000	100.24
1296086400000	100.02
1296172800000	100.71
1296432000000	99.61
1296518400000	100.1
1296604800000	101.39
1296691200000	102.36
1296777600000	103.49
1297036800000	103.61
1297123200000	103.56
1297209600000	102.29
1297296000000	102.26
1297382400000	102.39
1297641600000	104.19
1297728000000	103.64
1297814400000	103.96
1297900800000	104.86
1297987200000	104.37
1298246400000	104.24
1298332800000	102.73
1298419200000	101.64
1298505600000	101.2
1298592000000	102.26
1298851200000	102.35
1298937600000	103.41
1299024000000	101.47
1299110400000	100.77
1299196800000	101.27
1299456000000	100.07
1299542400000	99.92
1299628800000	100.29
1299715200000	99.38
1299801600000	98.92
1300060800000	91.52
1300147200000	84.36
1300233600000	91.41
1300320000000	91.64
1300406400000	90.01
1300665600000	89.72
1300752000000	93.2
1300838400000	93.05
1300924800000	92.3
1301011200000	92.75
1301270400000	92.35
1301356800000	92.04
1301443200000	93
1301529600000	92.81
1301616000000	90.73
1301875200000	90.66
1301961600000	89.15
1302048000000	86.83
1302134400000	87.42
1302220800000	87.73
1302480000000	88.02
1302566400000	87.53
1302652800000	87.52
1302739200000	88.7
1302825600000	88.48
1303084800000	90.42
1303171200000	88.55
1303257600000	88.39
1303344000000	89.47
1303430400000	89.45
1303689600000	88.96
1303776000000	88.14
1303862400000	87.87
1303948800000	89.44
1304035200000	89.71
1304294400000	90.86
1304380800000	91.43
1304467200000	91.39
1304553600000	93.86
1304640000000	92.83
1304899200000	93.7
1304985600000	93.53
1305072000000	93.55
1305158400000	93.55
1305244800000	92.75
1305504000000	91.47
1305590400000	91.32
1305676800000	91.83
1305763200000	90.83
1305849600000	91.31
1306108800000	91.01
1306195200000	90.21
1306281600000	90.3
1306368000000	91.96
1306454400000	91.02
1306713600000	90.93
1306800000000	91.57
1306886400000	91.78
1306972800000	90.21
1307059200000	88.97
1307318400000	88.35
1307404800000	88.42
1307491200000	89.27
1307577600000	89.61
1307664000000	90.86
1307923200000	90.22
1308009600000	90.31
1308096000000	91.48
1308182400000	90.9
1308268800000	89.99
1308528000000	89.78
1308614400000	90.6
1308700800000	91.68
1308787200000	92.4
1308873600000	93.21
1309132800000	91.06
1309219200000	91.23
1309305600000	92.42
1309392000000	92.25
1309478400000	92.67
1309737600000	93.49
1309824000000	93.59
1309910400000	95.84
1309996800000	94.72
1310083200000	96.64
1310342400000	98.29
1310428800000	98.03
1310515200000	97.76
1310601600000	97.3
1310688000000	97.94
1310947200000	98.56
1311033600000	97.05
1311120000000	97.91
1311206400000	97.02
1311292800000	98.22
1311552000000	97.63
1311638400000	97.51
1311724800000	97.73
1311811200000	97.35
1311897600000	96.84
1312156800000	99.86
1312243200000	98.17
1312329600000	96.04
1312416000000	94.2
1312502400000	91.85
1312761600000	90.88
1312848000000	89.52
1312934400000	91.49
1313020800000	89.84
1313107200000	89.93
1313366400000	89.64
1313452800000	90.21
1313539200000	89.64
1313625600000	89.48
1313712000000	87.27
1313971200000	85.9
1314057600000	86.94
1314144000000	85.67
1314230400000	86.41
1314316800000	87.41
1314576000000	86.61
1314662400000	88.37
1314748800000	89.51
1314835200000	90.85
1314921600000	90.31
1315180800000	89.03
1315267200000	87.57
1315353600000	88.73
1315440000000	89.43
1315526400000	90.54
1315785600000	90.57
1315872000000	91.31
1315958400000	90.52
1316044800000	90.43
1316131200000	92.61
1316390400000	94.35
1316476800000	92.36
1316563200000	93.07
1316649600000	93.25
1316736000000	92.94
1316995200000	91.26
1317081600000	92.15
1317168000000	93.5
1317254400000	93.55
1317340800000	94.72
1317600000000	94.5
1317686400000	93.16
1317772800000	91.76
1317859200000	92.73
1317945600000	92.71
1318204800000	91.64
1318291200000	93.42
1318377600000	91.52
1318464000000	93.39
1318550400000	90.76
1318809600000	93.78
1318896000000	93.04
1318982400000	92.28
1319068800000	91.99
1319155200000	91.41
1319414400000	93.01
1319500800000	92.44
1319587200000	92.59
1319673600000	92.57
1319760000000	93.5
1320019200000	91.45
1320105600000	91.77
1320192000000	89.36
1320278400000	89.81
1320364800000	91.47
1320624000000	91.57
1320710400000	90.48
1320796800000	93.13
1320883200000	90.96
1320969600000	90.55
1321228800000	92.09
1321315200000	92.13
1321401600000	91.26
1321488000000	91.66
1321574400000	90.76
1321833600000	90.72
1321920000000	90.38
1322006400000	90.86
1322092800000	89.83
1322179200000	89.5
1322438400000	89.58
1322524800000	91.93
1322611200000	91.1
1322697600000	92.49
1322784000000	93.09
1323043200000	93.29
1323129600000	92.8
1323216000000	94.05
1323302400000	94.24
1323388800000	92.83
1323648000000	94.74
1323734400000	94.91
1323820800000	95.1
1323907200000	93.34
1323993600000	93.22
1324252800000	92.28
1324339200000	92.25
1324425600000	93.38
1324512000000	92.66
1324598400000	92.83
1324857600000	93.49
1324944000000	93.25
1325030400000	93.81
1325116800000	94.38
1325203200000	95.6
1325462400000	95.6
1325548800000	95.31
1325635200000	98.03
1325721600000	97.5
1325808000000	97.1
1326067200000	97.25
1326153600000	97.26
1326240000000	98
1326326400000	96.65
1326412800000	98.43
1326672000000	97.48
1326758400000	97.76
1326844800000	97.82
1326931200000	97.63
1327017600000	98.82
1327276800000	97.94
1327363200000	97.78
1327449600000	98.26
1327536000000	97.66
1327622400000	98.43
1327881600000	98.38
1327968000000	98.56
1328054400000	98.12
1328140800000	98.93
1328227200000	98.37
1328486400000	99.78
1328572800000	98.41
1328659200000	99.18
1328745600000	98.43
1328832000000	98.31
1329091200000	98.87
1329177600000	98.68
1329264000000	101.12
1329350400000	100.34
1329436800000	100.24
1329696000000	100.32
1329782400000	99.78
1329868800000	100.12
1329955200000	100.04
1330041600000	98.8
1330300800000	99.61
1330387200000	99.86
1330473600000	99.63
1330560000000	99.5
1330646400000	100.38
1330905600000	99.76
1330992000000	100.72
1331078400000	99.98
1331164800000	99.78
1331251200000	101.14
1331510400000	100.87
1331596800000	100.51
1331683200000	101.12
1331769600000	102.15
1331856000000	101.56
1332115200000	101.26
1332201600000	101.02
1332288000000	100.38
1332374400000	102.1
1332460800000	100.77
1332720000000	99.9
1332806400000	101.74
1332892800000	102.17
1332979200000	102.28
1333065600000	101.57
1333324800000	102.17
1333411200000	101.13
1333497600000	100.85
1333584000000	101.03
1333670400000	100.22
1333929600000	100.01
1334016000000	100.5
1334102400000	99.31
1334188800000	99.57
1334275200000	100.94
1334534400000	100.43
1334620800000	99.45
1334707200000	100.94
1334793600000	99.79
1334880000000	99.03
1335139200000	100.23
1335225600000	98.97
1335312000000	99.45
1335398400000	99.96
1335484800000	99.38
1335744000000	100.31
1335830400000	98.43
1335916800000	99.37
1336003200000	99.12
1336089600000	100.03
1336348800000	98.08
1336435200000	99.19
1336521600000	98.63
1336608000000	97.69
1336694400000	97.38
1336953600000	98.06
1337040000000	97.23
1337126400000	96.14
1337212800000	98.1
1337299200000	95.63
1337558400000	95.07
1337644800000	95.54
1337731200000	96.17
1337817600000	95.92
1337904000000	96.4
1338163200000	96.42
1338249600000	97.06
1338336000000	98.45
1338422400000	98.67
1338508800000	97.83
1338768000000	94.96
1338854400000	96.16
1338940800000	96.52
1339027200000	96.94
1339113600000	96
1339372800000	97.49
1339459200000	96.99
1339545600000	96.54
1339632000000	96.37
1339718400000	96.85
1339977600000	98.41
1340064000000	97.1
1340150400000	98.04
1340236800000	98.62
1340323200000	98.13
1340582400000	98.97
1340668800000	98.6
1340755200000	99.33
1340841600000	101.92
1340928000000	100.56
1341187200000	101.87
1341273600000	102
1341360000000	103.23
1341446400000	103.76
1341532800000	104.31
1341792000000	103.33
1341878400000	103.38
1341964800000	103.19
1342051200000	103.07
1342137600000	102.64
1342396800000	103.29
1342483200000	103.26
1342569600000	102.91
1342656000000	104.07
1342742400000	103.57
1343001600000	102.72
1343088000000	102.87
1343174400000	101.27
1343260800000	100.38
1343347200000	100.68
1343606400000	103.17
1343692800000	103.09
1343779200000	102.38
1343865600000	103.82
1343952000000	100.87
1344211200000	102.49
1344297600000	102.89
1344384000000	104.13
1344470400000	105.01
1344556800000	104.82
1344816000000	104.26
1344902400000	104.48
1344988800000	104.69
1345075200000	104.86
1345161600000	105.73
1345420800000	105.51
1345507200000	104.32
1345593600000	104.35
1345680000000	104.87
1345766400000	104.11
1346025600000	104.03
1346112000000	102.95
1346198400000	103.34
1346284800000	103.12
1346371200000	100.97
1346630400000	100.8
1346716800000	100.38
1346803200000	99.09
1346889600000	98.12
1346976000000	99.92
1347235200000	99.79
1347321600000	99.42
1347408000000	100.35
1347494400000	100.91
1347580800000	99.18
1347840000000	98.64
1347926400000	99.38
1348012800000	100.52
1348099200000	100.15
1348185600000	100.51
1348444800000	101.14
1348531200000	101.22
1348617600000	101.25
1348704000000	101.72
1348790400000	100.47
1349049600000	99.08
1349136000000	98.77
1349222400000	97.85
1349308800000	98.13
1349395200000	97.6
1349654400000	98.96
1349740800000	98.57
1349827200000	96.98
1349913600000	96.15
1350000000000	96.7
1350259200000	96.95
1350345600000	97.42
1350432000000	97.74
1350518400000	98.8
1350604800000	99.34
1350864000000	98.43
1350950400000	99.13
1351036800000	98.35
1351123200000	99.12
1351209600000	98.7
1351468800000	98.58
1351555200000	97.3
1351641600000	98.18
1351728000000	98.24
1351814400000	99.58
1352073600000	100.01
1352160000000	99.32
1352246400000	100.19
1352332800000	99.08
1352419200000	99.15
1352678400000	98.18
1352764800000	98.03
1352851200000	96.89
1352937600000	96.86
1353024000000	98.88
1353283200000	99.58
1353369600000	99.01
1353456000000	98.69
1353542400000	99.03
1353628800000	98.68
1353888000000	99.22
1353974400000	99.69
1354060800000	99.28
1354147200000	99.28
1354233600000	99.03
1354492800000	98.79
1354579200000	99.26
1354665600000	98.99
1354752000000	100.23
1354838400000	100.62
1355097600000	100.6
1355184000000	99.76
1355270400000	99.3
1355356800000	98.91
1355443200000	98.98
1355702400000	98.73
1355788800000	98.78
1355875200000	100.52
1355961600000	100.08
1356048000000	100.18
1356307200000	99.23
1356393600000	99.78
1356480000000	99.6
1356566400000	99.93
1356652800000	100.35
1356912000000	100.2
1357084800000	98.98
1357171200000	100.44
1357257600000	102.38
1357516800000	101.73
1357603200000	102.05
1357689600000	102.07
1357776000000	101.19
1357862400000	100.3
1358121600000	99.95
1358208000000	101.82
1358294400000	100.52
1358380800000	99.34
1358467200000	101.29
1358726400000	100.38
1358812800000	101.76
1358899200000	100.54
1358985600000	99.14
1359072000000	99.62
1359331200000	99.64
1359417600000	100.04
1359504000000	100.54
1359590400000	100.65
1359676800000	98.51
1359936000000	100.1
1360022400000	97.83
1360108800000	100.66
1360195200000	101.84
1360281600000	101.14
1360540800000	100.4
1360627200000	101.39
1360713600000	100.42
1360800000000	101.57
1360886400000	99.76
1361145600000	101.34
1361232000000	101.75
1361318400000	102.56
1361404800000	103.48
1361491200000	104.01
1361750400000	104.71
1361836800000	106.75
1361923200000	105.16
1362009600000	107.09
1362096000000	107.32
1362355200000	108.1
1362441600000	107.55
1362528000000	109.29
1362614400000	107.62
1362700800000	108.51
1362960000000	109.89
1363046400000	109.84
1363132800000	109.54
1363219200000	110.06
1363305600000	112.15
1363564800000	110.9
1363651200000	113.62
1363737600000	112.28
1363824000000	114.31
1363910400000	112.33
1364169600000	114.68
1364256000000	114.77
1364342400000	116.21
1364428800000	115.02
1364515200000	115.12
1364774400000	112.28
1364860800000	110.97
1364947200000	113.97
1365033600000	112.38
1365120000000	112.9
1365379200000	114.08
1365465600000	113.9
1365552000000	114.48
1365638400000	116.68
1365724800000	117.59
1365984000000	117.07
1366070400000	115.83
1366156800000	118.5
1366243200000	115.91
1366329600000	115.07
1366588800000	117.38
1366675200000	117.15
1366761600000	119.63
1366848000000	119.88
1366934400000	120.8
1367193600000	119.56
1367280000000	120.04
1367366400000	119.37
1367452800000	118.94
1367539200000	117.45
1367798400000	117.55
1367884800000	121.05
1367971200000	121.1
1368057600000	120.15
1368144000000	121.23
1368403200000	122.8
1368489600000	122.34
1368576000000	125.74
1368662400000	125.18
1368748800000	125.44
1369008000000	126.95
1369094400000	126.8
1369180800000	126.53
1369267200000	120.35
1369353600000	120.73
1369612800000	117.43
1369699200000	117.96
1369785600000	119.56
1369872000000	114.36
1369958400000	115.35
1370217600000	112.83
1370304000000	113.97
1370390400000	111.66
1370476800000	110.08
1370563200000	109.79
1370822400000	113.29
1370908800000	113.73
1370995200000	114.18
1371081600000	110.19
1371168000000	111.34
1371427200000	113.92
1371513600000	112.27
1371600000000	115.07
1371686400000	111.72
1371772800000	113.85
1372032000000	112.7
1372118400000	111.55
1372204800000	111.69
1372291200000	113.59
1372377600000	116.22
1372636800000	117.16
1372723200000	118.22
1372809600000	119.86
1372896000000	119.49
1372982400000	120.92
1373241600000	118.86
1373328000000	122.2
1373414400000	122.58
1373500800000	122.57
1373587200000	122.3
1373846400000	121.8
1373932800000	122.42
1374019200000	122.49
1374105600000	122.4
1374192000000	121.1
1374451200000	122.2
1374537600000	122.35
1374624000000	121.44
1374710400000	120.42
1374796800000	118.63
1375056000000	115.38
1375142400000	116.98
1375228800000	114.62
1375315200000	116.84
1375401600000	120.36
1375660800000	119.85
1375747200000	121.37
1375833600000	118.32
1375920000000	116.96
1376006400000	117.1
1376265600000	116.84
1376352000000	117.75
1376438400000	119.01
1376524800000	117.35
1376611200000	115.97
1376870400000	115.98
1376956800000	113.63
1377043200000	113.28
1377129600000	112.12
1377216000000	113.99
1377475200000	113.95
1377561600000	114.6
1377648000000	112.66
1377734400000	113.16
1377820800000	112.92
1378080000000	112.64
1378166400000	115.45
1378252800000	115.88
1378339200000	116.08
1378425600000	116.05
1378684800000	117
1378771200000	117.44
1378857600000	117.45
1378944000000	117.93
1379030400000	118.27
1379289600000	118.1
1379376000000	116.82
1379462400000	118.41
1379548800000	118.2
1379635200000	118.68
1379894400000	119.95
1379980800000	119.53
1380067200000	119.16
1380153600000	120.57
1380240000000	120.7
1380499200000	118.57
1380585600000	118.66
1380672000000	117.23
1380758400000	116.91
1380844800000	116.45
1381104000000	115.31
1381190400000	115.34
1381276800000	117.27
1381363200000	117.56
1381449600000	118.72
1381708800000	118.75
1381795200000	119.03
1381881600000	118.83
1381968000000	119.67
1382054400000	119.35
1382313600000	119.76
1382400000000	118.96
1382486400000	117.99
1382572800000	118.49
1382659200000	115.92
1382918400000	117.61
1383004800000	116.87
1383091200000	117.93
1383177600000	118.55
1383264000000	117.51
1383523200000	117.52
1383609600000	117.89
1383696000000	118.31
1383782400000	118.39
1383868800000	117.76
1384128000000	118.27
1384214400000	119.63
1384300800000	119.78
1384387200000	120.07
1384473600000	121.27
1384732800000	121.28
1384819200000	120.67
1384905600000	121.23
1384992000000	121.4
1385078400000	120.76
1385337600000	121.51
1385424000000	120.7
1385510400000	119.21
1385596800000	120.45
1385683200000	120.02
1385942400000	119.69
1386028800000	120.36
1386115200000	118.33
1386201600000	117
1386288000000	116.55
1386547200000	117.83
1386633600000	117.76
1386720000000	117.69
1386806400000	116.4
1386892800000	116.17
1387152000000	114.6
1387238400000	116.03
1387324800000	116.91
1387411200000	117.95
1387497600000	118.06
1387756800000	117.86
1387843200000	117.78
1387929600000	117.76
1388016000000	118.7
1388102400000	118.61
1388361600000	119.3
1388448000000	119.52
1388620800000	120.67
1388707200000	121.7
1388966400000	120.4
1389052800000	119.78
1389139200000	121.92
1389225600000	121.23
1389312000000	121.19
1389571200000	122.26
1389657600000	119.01
1389744000000	121.5
1389830400000	121.75
1389916800000	122.42
1390176000000	122.33
1390262400000	122.52
1390348800000	122.48
1390435200000	121.05
1390521600000	120.35
1390780800000	117.08
1390867200000	116.45
1390953600000	120.47
1391040000000	117.83
1391126400000	118.92
1391385600000	117.46
1391472000000	111.68
1391558400000	113.69
1391644800000	112.13
1391731200000	114
1391990400000	115.43
1392076800000	114.79
1392163200000	116.82
1392249600000	114.84
1392336000000	113.58
1392595200000	114.13
1392681600000	116.07
1392768000000	116.03
1392854400000	113.93
1392940800000	115.92
1393200000000	116.09
1393286400000	117.72
1393372800000	117.46
1393459200000	116.97
1393545600000	115.7
1393804800000	115.2
1393891200000	115.38
1393977600000	116.02
1394064000000	115.57
1394150400000	116.06
1394409600000	115.12
1394496000000	115.91
1394582400000	113.57
1394668800000	113.73
1394755200000	110.73
1395014400000	109.4
1395100800000	110.77
1395187200000	110.56
1395273600000	109.12
1395360000000	109.14
1395619200000	110.58
1395705600000	110.59
1395792000000	111.66
1395878400000	113.63
1395964800000	113.5
1396224000000	114.84
1396310400000	113.94
1396396800000	114.58
1396483200000	115.52
1396569600000	116.09
1396828800000	114.63
1396915200000	113.59
1397001600000	111.48
1397088000000	111.53
1397174400000	109.79
1397433600000	110.03
1397520000000	110.32
1397606400000	112.48
1397692800000	112.39
1397779200000	113.13
1398038400000	112.8
1398124800000	112.09
1398211200000	113.04
1398297600000	112.43
1398384000000	113.08
1398643200000	111.64
1398729600000	111.9
1398816000000	112.15
1398902400000	113.64
1398988800000	113.56
1399248000000	113.6
1399334400000	113.78
1399420800000	110.91
1399507200000	112.57
1399593600000	114.13
1399852800000	113.15
1399939200000	115.47
1400025600000	116.36
1400112000000	116.22
1400198400000	114.82
1400457600000	114.37
1400544000000	114.78
1400630400000	114.6
1400716800000	116.36
1400803200000	117.61
1401062400000	118.58
1401148800000	118.72
1401235200000	119.57
1401321600000	119.81
1401408000000	119.36
1401667200000	121.03
1401753600000	121.33
1401840000000	121.8
1401926400000	121.87
1402012800000	121.59
1402272000000	122
1402358400000	121.99
1402444800000	123.69
1402531200000	123.3
1402617600000	123.79
1402876800000	122.7
1402963200000	123.17
1403049600000	123.81
1403136000000	125.49
1403222400000	125.46
1403481600000	125.58
1403568000000	125.27
1403654400000	124.59
1403740800000	125.5
1403827200000	124.07
1404086400000	124.48
1404172800000	125.88
1404259200000	126.28
1404345600000	125.93
1404432000000	126.98
1404691200000	126.63
1404777600000	126.46
1404864000000	125.83
1404950400000	125.64
1405036800000	125.3
1405296000000	125.76
1405382400000	127.12
1405468800000	127.34
1405555200000	127.75
1405641600000	127.09
1405900800000	127.08
1405987200000	128.48
1406073600000	128.48
1406160000000	127.78
1406246400000	129.32
1406505600000	129.82
1406592000000	130.29
1406678400000	130.03
1406764800000	129.6
1406851200000	128.89
1407110400000	128.79
1407196800000	127.33
1407283200000	127.03
1407369600000	127.82
1407456000000	124.58
1407715200000	127.2
1407801600000	127.97
1407888000000	127.78
1407974400000	128.71
1408060800000	128.62
1408320000000	128.59
1408406400000	129.6
1408492800000	129.25
1408579200000	129.79
1408665600000	129.43
1408924800000	130.43
1409011200000	129.62
1409097600000	129.89
1409184000000	129.82
1409270400000	129.1
1409529600000	129.47
1409616000000	129.93
1409702400000	130.47
1409788800000	131.43
1409875200000	131.47
1410134400000	131.41
1410220800000	130.81
1410307200000	130.92
1410393600000	130.7
1410480000000	130.26
1410739200000	130.42
1410825600000	130.06
1410912000000	129.11
1410998400000	129.57
1411084800000	131.66
1411344000000	132.02
1411430400000	131.76
1411516800000	132.31
1411603200000	135.2
1411689600000	134.4
1411948800000	135.1
1412035200000	134.04
1412121600000	133.52
1412208000000	130.4
1412294400000	130.68
1412553600000	132.13
1412640000000	132.06
1412726400000	129.84
1412812800000	128.61
1412899200000	127.78
1413158400000	127.89
1413244800000	125.53
1413331200000	126.68
1413417600000	124.02
1413504000000	121.4
1413763200000	125.95
1413849600000	124.57
1413936000000	127.77
1414022400000	126.43
1414108800000	127.32
1414368000000	128.58
1414454400000	127.43
1414540800000	129.15
1414627200000	130.43
1414713600000	133.32
1414972800000	131.35
1415059200000	135.19
1415145600000	134.98
1415232000000	133.91
1415318400000	134.55
1415577600000	134.2
1415664000000	134.71
1415750400000	135.1
1415836800000	135.58
1415923200000	135.79
1416182400000	132.48
1416268800000	134.43
1416355200000	133.26
1416441600000	133.02
1416528000000	135.15
1416787200000	133.95
1416873600000	134.86
1416960000000	134.48
1417046400000	133.23
1417132800000	134.05
1417392000000	135.45
1417478400000	136.05
1417564800000	136.42
1417651200000	136.32
1417737600000	136.6
1417996800000	137.37
1418083200000	137.03
1418169600000	134.17
1418256000000	133.01
1418342400000	133.61
1418601600000	132.21
1418688000000	130.11
1418774400000	131.09
1418860800000	133.11
1418947200000	135.85
1419206400000	135.6
1419292800000	135.62
1419379200000	137.07
1419465600000	136.66
1419552000000	137.45
1419811200000	136.9
1419897600000	136.58
1419984000000	136.71
1420156800000	137.15
1420416000000	138.21
1420502400000	135.34
1420588800000	135.78
1420675200000	137.59
1420761600000	138.57
1421020800000	139.02
1421107200000	139.16
1421193600000	139.47
1421280000000	144.05
1421366400000	142.94
1421625600000	142.64
1421712000000	145.02
1421798400000	144.96
1421884800000	146.66
1421971200000	150.32
1422230400000	149.24
1422316800000	151.02
1422403200000	151.61
1422489600000	149.5
1422576000000	151.08
1422835200000	150.01
1422921600000	146.42
1423008000000	149.16
1423094400000	147.84
1423180800000	147.41
1423440000000	148.92
1423526400000	148.41
1423612800000	147.3
1423699200000	150.25
1423785600000	150.15
1424044800000	150.95
1424131200000	150.77
1424217600000	153.39
1424304000000	154.1
1424390400000	155.42
1424649600000	156.01
1424736000000	156.32
1424822400000	156.22
1424908800000	158.95
1424995200000	159.17
1425254400000	158.94
1425340800000	160.31
1425427200000	160.85
1425513600000	161.41
1425600000000	164.3
1425859200000	163.43
1425945600000	165.03
1426032000000	166.89
1426118400000	168.79
1426204800000	172.41
1426464000000	170.9
1426550400000	172.32
1426636800000	173.2
1426723200000	172.61
1426809600000	171.14
1427068800000	171.03
1427155200000	170.24
1427241600000	170.37
1427328000000	169.52
1427414400000	169.38
1427673600000	169.63
1427760000000	169.43
1427846400000	167.6
1427932800000	168.41
1428019200000	169.88
1428278400000	168.34
1428364800000	171.1
1428451200000	173.62
1428537600000	175.79
1428624000000	176.34
1428883200000	176.61
1428969600000	176.43
1429056000000	177.43
1429142400000	176.25
1429228800000	173.82
1429488000000	173.21
1429574400000	176.26
1429660800000	176.97
1429747200000	176.62
1429833600000	175.75
1430092800000	175.41
1430179200000	175.71
1430265600000	172.86
1430352000000	166.35
1430438400000	165.25
1430697600000	166.1
1430784000000	165.93
1430870400000	164.35
1430956800000	164.49
1431043200000	165.43
1431302400000	167.49
1431388800000	166.3
1431475200000	166.35
1431561600000	164.74
1431648000000	165.46
1431907200000	167.63
1431993600000	170.76
1432080000000	171.66
1432166400000	171.55
1432252800000	172.77
1432512000000	173.78
1432598400000	173.57
1432684800000	173.43
1432771200000	173.13
1432857600000	172.53
1433116800000	173.37
1433203200000	170.25
1433289600000	167.72
1433376000000	167.21
1433462400000	167.77
1433721600000	166.14
1433808000000	163.98
1433894400000	164.75
1433980800000	166.4
1434067200000	166.68
1434326400000	166.54
1434412800000	165.81
1434499200000	164.27
1434585600000	161.96
1434672000000	164.99
1434931200000	164.92
1435017600000	169.83
1435104000000	169.5
1435190400000	169.48
1435276800000	169.34
1435536000000	166.59
1435622400000	167.99
1435708800000	168.41
1435795200000	169.46
1435881600000	170.27
1436140800000	167.47
1436227200000	171.92
1436313600000	165.61
1436400000000	165.51
1436486400000	161.5
1436745600000	165.9
1436832000000	168.87
1436918400000	169.49
1437004800000	171.52
1437091200000	172.7
1437350400000	172.14
1437436800000	172.74
1437523200000	171
1437609600000	170.46
1437696000000	170.31
1437955200000	167.16
1438041600000	166.61
1438128000000	166.56
1438214400000	168.69
1438300800000	168.65
1438560000000	169.97
1438646400000	169.98
1438732800000	170.76
1438819200000	171.33
1438905600000	171.97
1439164800000	171.78
1439251200000	169.72
1439337600000	166.17
1439424000000	166.91
1439510400000	166.72
1439769600000	168
1439856000000	168.24
1439942400000	165.19
1440028800000	161.43
1440115200000	156.65
1440374400000	149.1
1440460800000	144.46
1440547200000	150.38
1440633600000	153.05
1440720000000	157.52
1440979200000	155.92
1441065600000	150.39
1441152000000	149.23
1441238400000	152.09
1441324800000	149.9
1441584000000	149.33
1441670400000	145.32
1441756800000	153.74
1441843200000	150.08
1441929600000	149.13
1442188800000	147.92
1442275200000	148.06
1442361600000	148.8
1442448000000	150.32
1442534400000	147.51
1442793600000	149.2
1442880000000	150.64
1442966400000	149.9
1443052800000	145.84
1443139200000	147.88
1443398400000	147.61
1443484800000	141.04
1443571200000	145.68
1443657600000	148.6
1443744000000	148.55
1444003200000	150.3
1444089600000	150.94
1444176000000	153.17
1444262400000	151.4
1444348800000	153.43
1444608000000	153.69
1444694400000	152.59
1444780800000	149.12
1444867200000	152.79
1444953600000	153.57
1445212800000	152.64
1445299200000	152.19
1445385600000	155.02
1445472000000	156.3
1445558400000	160.64
1445817600000	162.11
1445904000000	161.13
1445990400000	160.8
1446076800000	162.06
1446163200000	162.87
1446422400000	159.76
1446508800000	160.29
1446595200000	163.15
1446681600000	164.86
1446768000000	165.61
1447027200000	168.29
1447113600000	168.98
1447200000000	169.54
1447286400000	169.05
1447372800000	168.63
1447632000000	166.83
1447718400000	169.15
1447804800000	169.06
1447891200000	170.58
1447977600000	172.12
1448236800000	172.71
1448323200000	173.36
1448409600000	172.38
1448496000000	173.42
1448582400000	172.73
1448841600000	171.33
1448928000000	173.69
1449014400000	172.98
1449100800000	168.96
1449187200000	165.29
1449446400000	167.2
1449532800000	165.61
1449619200000	163.75
1449705600000	163.15
1449792000000	164.16
1450051200000	161.54
1450137600000	158.98
1450224000000	162.66
1450310400000	165.56
1450396800000	163.73
1450656000000	162.78
1450742400000	162.58
1450828800000	163.75
1450915200000	162.54
1451001600000	162.58
1451260800000	163.2
1451347200000	165.47
1451433600000	165.56
1451520000000	166.71
1451865600000	164.41
1451952000000	164.94
1452038400000	163.4
1452124800000	159.27
1452211200000	157.72
1452470400000	158.97
1452556800000	153.77
1452643200000	157.74
1452729600000	153.97
1452816000000	153.41
1453075200000	152.61
1453161600000	152.39
1453248000000	148.94
1453334400000	144.65
1453420800000	151.25
1453680000000	153.2
1453766400000	149.72
1453852800000	153.16
1453939200000	151.32
1454025600000	154.2
1454284800000	157.42
1454371200000	157.32
1454457600000	153.19
1454544000000	150.5
1454630400000	148.73
1454889600000	151.82
1454976000000	142.64
1455062400000	140.28
1455148800000	141.71
1455235200000	133.89
1455494400000	144.02
1455580800000	144.92
1455667200000	142.87
1455753600000	147.64
1455840000000	146.64
1456099200000	149.04
1456185600000	149.11
1456272000000	149.09
1456358400000	149.3
1456444800000	149.8
1456704000000	150.3
1456790400000	149.62
1456876800000	155.89
1456963200000	156.32
1457049600000	155.41
1457308800000	154.31
1457395200000	153.29
1457481600000	151.49
1457568000000	151.44
1457654400000	151.54
1457913600000	154.5
1458000000000	154.47
1458086400000	152.99
1458172800000	152.69
1458259200000	151.02
1458518400000	151.15
1458604800000	154.33
1458691200000	153.19
1458777600000	152.73
1458864000000	154.4
1459123200000	154.63
1459209600000	155.42
1459296000000	152.19
1459382400000	150.55
1459468800000	145.81
1459728000000	146.75
1459814400000	144.06
1459900800000	144.66
1459987200000	147.95
1460073600000	148.52
1460332800000	148.06
1460419200000	149.68
1460505600000	154.1
1460592000000	159.13
1460678400000	158.16
1460937600000	152.94
1461024000000	156.51
1461110400000	157.62
1461196800000	161.21
1461283200000	160.01
1461542400000	159.58
1461628800000	157.92
1461715200000	156.69
1461801600000	155.81
1461888000000	156.18
1462147200000	151.29
1462233600000	151.69
1462320000000	151.03
1462406400000	151.58
1462492800000	152.43
1462752000000	151.28
1462838400000	153.65
1462924800000	153.83
1463011200000	154.67
1463097600000	153.75
1463356800000	154.22
1463443200000	155.42
1463529600000	155.02
1463616000000	155.48
1463702400000	155.19
1463961600000	155.98
1464048000000	154.38
1464134400000	155.95
1464220800000	156.53
1464307200000	157.82
1464566400000	158.04
1464652800000	160
1464739200000	159.31
1464825600000	157.34
1464912000000	158.22
1465171200000	156.52
1465257600000	157.77
1465344000000	159.32
1465430400000	158.92
1465516800000	158.07
1465776000000	153.71
1465862400000	154.14
1465948800000	154.61
1466035200000	154.22
1466121600000	153.63
1466380800000	155.51
1466467200000	158.4
1466553600000	156.92
1466640000000	155.98
1466726400000	152.83
1466985600000	158.95
1467072000000	156.42
1467158400000	158.62
1467244800000	158.31
1467331200000	159.03
1467590400000	160.06
1467676800000	161.1
1467763200000	159.7
1467849600000	158.62
1467936000000	157.63
1468195200000	159.87
1468281600000	160.11
1468368000000	161.61
1468454400000	161.42
1468540800000	161.63
1468800000000	161.61
1468886400000	163.78
1468972800000	163.75
1469059200000	165.46
1469145600000	164.1
1469404800000	164.73
1469491200000	164.71
1469577600000	165.26
1469664000000	163.53
1469750400000	167.37
1470009600000	167.22
1470096000000	165.88
1470182400000	162.6
1470268800000	164.46
1470355200000	163.5
1470614400000	165.58
1470700800000	167.14
1470787200000	167.29
1470873600000	166.96
1470960000000	169.03
1471219200000	167.51
1471305600000	165.05
1471392000000	166.25
1471478400000	163.15
1471564800000	163.36
1471824000000	164.07
1471910400000	163.86
1471996800000	165.32
1472083200000	164.51
1472169600000	162.5
1472428800000	164.8
1472515200000	163.89
1472601600000	164.88
1472688000000	165
1472774400000	164.5
1473033600000	166.31
1473120000000	168.04
1473206400000	168.44
1473292800000	167.44
1473379200000	166.14
1473638400000	164.89
1473724800000	164.47
1473811200000	163.16
1473897600000	162.09
1473984000000	164.97
1474243200000	165.45
1474329600000	166.11
1474416000000	172.02
1474502400000	170.33
1474588800000	170.39
1474848000000	168.72
1474934400000	171.78
1475020800000	170.11
1475107200000	169.31
1475193600000	167.47
1475452800000	168.43
1475539200000	168.24
1475625600000	167.38
1475712000000	167.88
1475798400000	168.78
1476057600000	168.34
1476144000000	170.74
1476230400000	169.18
1476316800000	169.83
1476403200000	169.26
1476662400000	170.65
1476748800000	171.68
1476835200000	173.03
1476921600000	173.92
1477008000000	174.44
1477267200000	174.12
1477353600000	175.46
1477440000000	175.41
1477526400000	174.12
1477612800000	174.47
1477872000000	174.75
1477958400000	174.46
1478044800000	172.35
1478131200000	172.83
1478217600000	170.28
1478476800000	171.18
1478563200000	170.43
1478649600000	164.8
1478736000000	171.57
1478822400000	171.09
1479081600000	172.78
1479168000000	172.02
1479254400000	173.9
1479340800000	174.5
1479427200000	174.64
1479686400000	174.96
1479772800000	175.36
1479859200000	173.78
1479945600000	174.13
1480032000000	174.86
1480291200000	176.68
1480377600000	174.92
1480464000000	173.77
1480550400000	174.17
1480636800000	172.52
1480896000000	169.48
1480982400000	170.47
1481068800000	171.13
1481155200000	174.94
1481241600000	175.86
1481500800000	175.73
1481587200000	176.41
1481673600000	176.47
1481760000000	175.51
1481846400000	176.73
1482105600000	178.77
1482192000000	178.9
1482278400000	177.7
1482364800000	177.6
1482451200000	177.93
1482710400000	177.6
1482796800000	177.14
1482883200000	178.46
1482969600000	176.85
1483056000000	175.61
1483315200000	175.61
1483401600000	176.28
1483488000000	179.55
1483574400000	180.33
1483660800000	179.15
1483920000000	179.55
1484006400000	178.93
1484092800000	179.68
1484179200000	178.85
1484265600000	179.14
1484524800000	179.47
1484611200000	177.23
1484697600000	177.25
1484784000000	177.2
1484870400000	177.21
1485129600000	177.02
1485216000000	175.78
1485302400000	177.22
1485388800000	179.44
1485475200000	179.01
1485734400000	180.42
1485820800000	178.16
1485907200000	178.35
1485993600000	177.22
1486080000000	177.8
1486339200000	178.8
1486425600000	179.29
1486512000000	180.39
1486598400000	178.2
1486684800000	181.78
1486944000000	182.24
1487030400000	180.23
1487116800000	181.61
1487203200000	181.79
1487289600000	182.78
1487548800000	182.6
1487635200000	184.27
1487721600000	184.48
1487808000000	185.1
1487894400000	185.21
1488153600000	183.19
1488240000000	183.5
1488326400000	183.89
1488412800000	184.83
1488499200000	183.23
1488758400000	183.2
1488844800000	183.13
1488931200000	182.07
1489017600000	182
1489104000000	183.08
1489363200000	183.92
1489449600000	184.18
1489536000000	184.1
1489622400000	185.23
1489708800000	184.88
1489968000000	184.82
1490054400000	184.71
1490140800000	182.55
1490227200000	182.74
1490313600000	184.21
1490572800000	181.74
1490659200000	184.9
1490745600000	186.52
1490832000000	184.48
1490918400000	183.33
1491177600000	185.87
1491264000000	185.23
1491350400000	184.43
1491436800000	182.06
1491523200000	183.89
1491782400000	184.48
1491868800000	185.83
1491955200000	184.62
1492041600000	183.73
1492128000000	182.39
1492387200000	183.94
1492473600000	183.41
1492560000000	182.64
1492646400000	181.44
1492732800000	184.67
1492992000000	182.2
1493078400000	181.19
1493164800000	182.69
1493251200000	183.47
1493337600000	182.1
1493596800000	182.46
1493683200000	182.96
1493769600000	182.52
1493856000000	181.27
1493942400000	180.71
1494201600000	186.23
1494288000000	184.34
1494374400000	185.25
1494460800000	186.06
1494547200000	185.62
1494806400000	184.18
1494892800000	183.95
1494979200000	184.84
1495065600000	183.43
1495152000000	181.93
1495411200000	182.63
1495497600000	182.51
1495584000000	182.62
1495670400000	182.91
1495756800000	183.3
1496016000000	183.56
1496102400000	184.3
1496188800000	183.53
1496275200000	185.15
1496361600000	188.29
1496620800000	189.16
1496707200000	189.22
1496793600000	189.17
1496880000000	187.77
1496966400000	187.08
1497225600000	187.92
1497312000000	187.88
1497398400000	188.24
1497484800000	187.57
1497571200000	187.37
1497830400000	188.35
1497916800000	189.92
1498003200000	189.44
1498089600000	189.26
1498176000000	188.91
1498435200000	188.8
1498521600000	186.62
1498608000000	184.47
1498694400000	183.52
1498780800000	182.54
1499040000000	181.84
1499126400000	181.64
1499212800000	182.88
1499299200000	181.44
1499385600000	179.84
1499644800000	180.71
1499731200000	181.15
1499817600000	182.53
1499904000000	182.59
1499990400000	183.62
1500249600000	182.95
1500336000000	182.37
1500422400000	183.98
1500508800000	183.57
1500595200000	184.05
1500854400000	183.15
1500940800000	181.45
1501027200000	181.34
1501113600000	182.5
1501200000000	181.54
1501459200000	181.24
1501545600000	182.82
1501632000000	182.53
1501718400000	182.66
1501804800000	182.74
1502064000000	182.78
1502150400000	183.23
1502236800000	182.29
1502323200000	183.15
1502409600000	182.86
1502668800000	180.85
1502755200000	182.19
1502841600000	182.13
1502928000000	182.74
1503014400000	182.53
1503273600000	181.27
1503360000000	180.99
1503446400000	181.55
1503532800000	180.42
1503619200000	179.85
1503878400000	179.2
1503964800000	178.8
1504051200000	178.95
1504137600000	180.44
1504224000000	180.55
1504483200000	179.74
1504569600000	179.05
1504656000000	179.35
1504742400000	179.65
1504828800000	180.19
1505088000000	181.48
1505174400000	181.99
1505260800000	182.22
1505347200000	182.39
1505433600000	181.25
1505692800000	180.54
1505779200000	183.39
1505865600000	183.38
1505952000000	182.57
1506038400000	182.01
1506297600000	184.75
1506384000000	185.38
1506470400000	185.62
1506556800000	186.04
1506643200000	185.48
1506902400000	186.61
1506988800000	187.42
1507075200000	187.49
1507161600000	188.27
1507248000000	188.08
1507507200000	188.21
1507593600000	189.12
1507680000000	188.91
1507766400000	189.38
1507852800000	191.37
1508112000000	193.21
1508198400000	193.5
1508284800000	192.1
1508371200000	192.36
1508457600000	192.43
1508716800000	194.56
1508803200000	194.94
1508889600000	193.82
1508976000000	195.09
1509062400000	199.16
1509321600000	199.52
1509408000000	198.33
1509494400000	200.67
1509580800000	200.6
1509667200000	200.84
1509926400000	201.68
1510012800000	204.48
1510099200000	205.44
1510185600000	204.67
1510272000000	203.14
1510531200000	200.66
1510617600000	198.88
1510704000000	195.29
1510790400000	198.8
1510876800000	200.21
1511136000000	199.68
1511222400000	201.19
1511308800000	202.09
1511395200000	201.81
1511481600000	200.57
1511740800000	201.19
1511827200000	201
1511913600000	201.37
1512000000000	200.25
1512086400000	200.36
1512345600000	199.28
1512432000000	199.46
1512518400000	198.28
1512604800000	200.2
1512691200000	201.62
1512950400000	202.26
1513036800000	202.4
1513123200000	201.89
1513209600000	201.87
1513296000000	200.65
1513555200000	203.47
1513641600000	201.97
1513728000000	200.55
1513814400000	200.9
1513900800000	202.3
1514160000000	202.89
1514246400000	201.97
1514332800000	201.51
1514419200000	200.31
1514505600000	199.03
1514851200000	199.31
1514937600000	199.22
1515024000000	203.12
1515110400000	204.83
1515369600000	206.31
1515456000000	209.36
1515542400000	210.13
1515628800000	208.22
1515715200000	205.84
1515974400000	205.82
1516060800000	208.1
1516147200000	207.84
1516233600000	206.32
1516320000000	208.58
1516579200000	208.15
1516665600000	210.31
1516752000000	209.5
1516838400000	206.55
1516924800000	207.54
1517184000000	207.98
1517270400000	204.64
1517356800000	200.81
1517443200000	203.48
1517529600000	201.32
1517788800000	197.48
1517875200000	191.16
1517961600000	192.75
1518048000000	195.29
1518134400000	192.37
1518393600000	192.19
1518480000000	191.22
1518566400000	190.33
1518652800000	192.55
1518739200000	195.32
1518998400000	199.43
1519084800000	197.28
1519171200000	196.84
1519257600000	196.18
1519344000000	198.53
1519603200000	199.92
1519689600000	201.8
1519776000000	201.57
1519862400000	197.89
1519948800000	195.06
1520208000000	193.12
1520294400000	194.2
1520380800000	192.74
1520467200000	194.52
1520553600000	194.11
1520812800000	197.66
1520899200000	197.51
1520985600000	197.93
1521072000000	199.14
1521158400000	199.03
1521417600000	196.79
1521504000000	195.73
1521590400000	195.94
1521676800000	199.13
1521763200000	191.38
1522022400000	190.83
1522108800000	195.33
1522195200000	194.2
1522281600000	195.64
1522368000000	197.21
1522627200000	196.57
1522713600000	196.04
1522800000000	195.6
1522886400000	197.46
1522972800000	196.55
1523232000000	196.64
1523318400000	196.54
1523404800000	195.7
1523491200000	194.89
1523577600000	195.17
1523836800000	195.79
1523923200000	195.89
1524009600000	197.58
1524096000000	197.33
1524182400000	197.71
1524441600000	197.03
1524528000000	197.69
1524614400000	197.23
1524700800000	198.9
1524787200000	199.8
1525046400000	199.5
1525132800000	200.18
1525219200000	199.97
1525305600000	201.73
1525392000000	201.98
1525651200000	202.02
1525737600000	204.06
1525824000000	202.25
1525910400000	202.58
1525996800000	204.39
1526256000000	204.52
1526342400000	204.78
1526428800000	205.65
1526515200000	205.61
1526601600000	207.18
1526860800000	206.68
1526947200000	206.41
1527033600000	208.22
1527120000000	207.21
1527206400000	208.3
1527465600000	208.77
1527552000000	209.97
1527638400000	206.06
1527724800000	207.04
1527811200000	205.06
1528070400000	206.72
1528156800000	207.42
1528243200000	204.9
1528329600000	205.26
1528416000000	206.7
1528675200000	205.41
1528761600000	206.1
1528848000000	206.76
1528934400000	207.1
1529020800000	208.06
1529280000000	206.14
1529366400000	204.73
1529452800000	205.5
1529539200000	205.56
1529625600000	204.66
1529884800000	202.28
1529971200000	202.29
1530057600000	202.55
1530144000000	202.6
1530230400000	200.36
1530489600000	197.45
1530576000000	197.05
1530662400000	197.03
1530748800000	194.1
1530835200000	195.29
1531094400000	197.51
1531180800000	197.93
1531267200000	196.02
1531353600000	195.57
1531440000000	198.72
1531699200000	198.05
1531785600000	198.78
1531872000000	200.09
1531958400000	200.02
1532044800000	199.76
1532304000000	199.19
1532390400000	200.5
1532476800000	202.52
1532563200000	203.49
1532649600000	205.12
1532908800000	202.37
1532995200000	199.64
1533081600000	201.86
1533168000000	201.6
1533254400000	201.67
1533513600000	200.55
1533600000000	201.8
1533686400000	201.71
1533772800000	202.21
1533859200000	202.36
1534118400000	198.32
1534204800000	202.28
1534291200000	202.72
1534377600000	199.52
1534464000000	200.75
1534723200000	200.07
1534809600000	197.81
1534896000000	198
1534982400000	197.35
1535068800000	197.84
1535328000000	199.97
1535414400000	199.23
1535500800000	199.39
1535587200000	200.55
1535673600000	201.67
1535932800000	199.96
1536019200000	200.52
1536105600000	197.35
1536192000000	196.69
1536278400000	195.91
1536537600000	195.89
1536624000000	197.07
1536710400000	195.79
1536796800000	195.66
1536883200000	198.1
1537142400000	197.98
1537228800000	200.71
1537315200000	204.26
1537401600000	202.74
1537488000000	203.73
1537747200000	203.23
1537833600000	204.77
1537920000000	206.7
1538006400000	204.6
1538092800000	207.3
1538352000000	207.48
1538438400000	209.33
1538524800000	206.5
1538611200000	206.35
1538697600000	204.98
1538956800000	206.8
1539043200000	203.06
1539129600000	203.21
1539216000000	196.09
1539302400000	196.94
1539561600000	194.25
1539648000000	194.87
1539734400000	199.02
1539820800000	197.22
1539907200000	195.93
1540166400000	196.01
1540252800000	191.99
1540339200000	192.14
1540425600000	185.89
1540512000000	186.74
1540771200000	183.39
1540857600000	186.16
1540944000000	191.06
1541030400000	188.3
1541116800000	192.57
1541376000000	189.41
1541462400000	191.03
1541548800000	189.44
1541635200000	192.74
1541721600000	192.34
1541980800000	194.12
1542067200000	189.25
1542153600000	189.16
1542240000000	189.87
1542326400000	188.28
1542585600000	189.45
1542672000000	187.92
1542758400000	186.87
1542844800000	188.4
1542931200000	189.78
1543190400000	188.83
1543276800000	190.28
1543363200000	192.07
1543449600000	191.94
1543536000000	193.85
1543795200000	195.75
1543881600000	191.77
1543968000000	190.6699
1544054400000	187.26
1544140800000	188.19
1544400000000	184.06
1544486400000	182.9199
1544572800000	186.4199
1544659200000	187.21
1544745600000	185.29
1545004800000	185.84
1545091200000	182.1399
1545177600000	181.4
1545264000000	178.19
1545350400000	176.48
1545609600000	177.48
1545696000000	168.52
1545782400000	171.02
1545868800000	179.12
1545955200000	178.05
1546214400000	179.24
1546387200000	181.1399
1546473600000	183.45
1546560000000	178.54
1546819200000	182.3
1546905600000	182.29
1546992000000	184.18
1547078400000	181.83
1547164800000	182.88
1547424000000	183.19
1547510400000	184.87
1547596800000	184.62
1547683200000	184.9
1547769600000	185.7
1548028800000	186.6
1548115200000	185.79
1548201600000	183.99
1548288000000	185.09
1548374400000	186.33
1548633600000	185.44
1548720000000	185.58
1548806400000	184.77
1548892800000	187.33
1548979200000	189.19
1549238400000	188.5
1549324800000	189.58
1549411200000	190.41
1549497600000	188.74
1549584000000	185.36
1549843200000	185.09
1549929600000	189.1
1550016000000	190.71
1550102400000	191.12
1550188800000	190.05
1550448000000	192.1
1550534400000	192.43
1550620800000	192.51
1550707200000	192.98
1550793600000	192.77
1551052800000	193.99
1551139200000	193.46
1551225600000	192.87
1551312000000	190.4
1551398400000	190.56
1551657600000	193.6699
1551744000000	192.8899
1551830400000	192.3
1551916800000	192.24
1552003200000	189.55
1552262400000	190.32
1552348800000	192.07
1552435200000	189.9
1552521600000	188.6699
1552608000000	190.1399
1552867200000	191.45
1552953600000	191
1553040000000	191.3899
1553126400000	192.24
1553212800000	195.51
1553472000000	189.31
1553558400000	194.35
1553644800000	196.1399
1553731200000	192.8899
1553817600000	194.06
1554076800000	195.76
1554163200000	195.34
1554249600000	196.02
1554336000000	196.13
1554422400000	196.28
1554681600000	195.87
1554768000000	196.15
1554854400000	195.54
1554940800000	194.46
1555027200000	192.62
1555286400000	195.19
1555372800000	195.55
1555459200000	195.58
1555545600000	195.33
1555632000000	195.6699
1555891200000	195.66
1555977600000	197.12
1556064000000	196.6399
1556150400000	199.03
1556236800000	198.4
1556496000000	197.88
1556582400000	197.93
1556668800000	197.7
1556755200000	198.07
1556841600000	198.51
1557100800000	199.03
1557187200000	196.91
1557273600000	193.4199
1557360000000	191.91
1557446400000	191.48
1557705600000	191.48
1557792000000	190.56
1557878400000	192.3
1557964800000	191.65
1558051200000	194.1399
1558310400000	193.79
1558396800000	191.6399
1558483200000	192.27
1558569600000	192.97
1558656000000	192.57
1558915200000	193.03
1559001600000	193.91
1559088000000	192.8899
1559174400000	191.88
1559260800000	191.38
1559520000000	189.3899
1559606400000	188.45
1559692800000	192.15
1559779200000	191
1559865600000	191.19
1560124800000	193.33
1560211200000	194.16
1560297600000	193.59
1560384000000	193.11
1560470400000	194.91
1560729600000	193.61
1560816000000	193.3899
1560902400000	196.38
1560988800000	197.49
1561075200000	194.66
1561334400000	194.21
1561420800000	194.66
1561507200000	192.46
1561593600000	194.74
1561680000000	194.3
1561939200000	198.61
1562025600000	200.1399
1562112000000	199.53
1562198400000	200.35
1562284800000	200.58
1562544000000	198.5
1562630400000	198.1399
1562716800000	197.25
1562803200000	198.73
1562889600000	199.05
1563148800000	198.96
1563235200000	198.26
1563321600000	198.6699
1563408000000	195.37
1563494400000	199.29
1563753600000	197.82
1563840000000	200.24
1563926400000	201.37
1564012800000	200.6399
1564099200000	200.31
1564358400000	199.34
1564444800000	200.68
1564531200000	199.6
1564617600000	201.61
1564704000000	200.1399
1564963200000	195.71
1565049600000	194.16
1565136000000	194.8
1565222400000	194.46
1565308800000	196.3899
1565568000000	196.74
1565654400000	192.75
1565740800000	196.85
1565827200000	194.91
1565913600000	194.81
1566172800000	195.46
1566259200000	197.68
1566345600000	196.63
1566432000000	197.2
1566518400000	198.22
1566777600000	194.97
1566864000000	196.7
1566950400000	197.51
1567036800000	196.46
1567123200000	200.29
1567382400000	200.24
1567468800000	201.52
1567555200000	199.47
1567641600000	201.41
1567728000000	202.62
1567987200000	203.66
1568073600000	203.78
1568160000000	206.28
1568246400000	207.28
1568332800000	207.97
1568592000000	209.71
1568678400000	208.8
1568764800000	208.02
1568851200000	209.57
1568937600000	210.45
1569196800000	211.79
1569283200000	212.87
1569369600000	212.52
1569456000000	212.97
1569542400000	211.24
1569801600000	210.79
1569888000000	212.83
1569974400000	212.38
1570060800000	209.4
1570147200000	209.81
1570406400000	209.55
1570492800000	211.94
1570579200000	210.08
1570665600000	208.56
1570752000000	208.62
1571011200000	209.1399
1571097600000	211.16
1571184000000	212.48
1571270400000	210.69
1571356800000	210.32
1571616000000	210.77
1571702400000	211.05
1571788800000	212.48
1571875200000	213.77
1571961600000	214.75
1572220800000	213.81
1572307200000	215.37
1572393600000	216.07
1572480000000	217.01
1572566400000	216.67
1572825600000	216.21
1572912000000	219.82
1572998400000	219.78
1573084800000	220.43
1573171200000	221.23
1573430400000	220.91
1573516800000	221.78
1573603200000	221.25
1573689600000	219.82
1573776000000	219.91
1574035200000	220.61
1574121600000	220.01
1574208000000	219.75
1574294400000	219.48
1574380800000	220.51
1574640000000	221.76
1574726400000	222.13
1574812800000	222.52
1574899200000	221.74
1574985600000	220.06
1575244800000	222.13
1575331200000	222.21
1575417600000	220.56
1575504000000	221.31
1575590400000	222.64
1575849600000	223.45
1575936000000	222.81
1576022400000	222.15
1576108800000	220.18
1576195200000	223.59
1576454400000	222.24
1576540800000	223.55
1576627200000	222.78
1576713600000	223.01
1576800000000	223.13
1577059200000	222.99
1577145600000	222.94
1577232000000	222.45
1577318400000	222.83
1577404800000	221.63
1577664000000	220.6
1577750400000	220.8
1577923200000	222.09
1578009600000	223.33
1578268800000	219.32
1578355200000	223.28
1578441600000	220.74
1578528000000	223.18
1578614400000	223.89
1578873600000	222.73
1578960000000	223.83
1579046400000	221.91
1579132800000	221.74
1579219200000	223.3
1579478400000	224.75
1579564800000	223.41
1579651200000	225.56
1579737600000	225.75
1579824000000	226.42
1580083200000	224.06
1580169600000	222.17
1580256000000	223.13
1580342400000	219.97
1580428800000	221.06
1580688000000	219.45
1580774400000	219.98
1580860800000	222.23
1580947200000	226.94
1581033600000	226.64
1581292800000	226.08
1581379200000	225.88
1581465600000	225.61
1581552000000	226.6
1581638400000	225.39
1581897600000	223.23
1581984000000	220.64
1582070400000	220.47
1582156800000	217.93
1582243200000	217.38
1582502400000	219.33
1582588800000	213.29
1582675200000	210.75
1582761600000	204.77
1582848000000	201.24
1583107200000	200.26
1583193600000	197.43
1583280000000	198.97
1583366400000	201.6
1583452800000	197.08
1583712000000	190.94
1583798400000	192.19
1583884800000	187.6399
1583971200000	182.31
1584057600000	171.46
1584316800000	168.8
1584403200000	171.8899
1584489600000	173.18
1584576000000	175.5
1584662400000	173.68
1584921600000	172.6
1585008000000	177.26
1585094400000	188.61
1585180800000	184.96
1585267200000	194.99
1585526400000	194.54
1585612800000	192.1
1585699200000	187.06
1585785600000	184.23
1585872000000	184.66
1586131200000	190.3
1586217600000	192.65
1586304000000	197.24
1586390400000	194.78
1586476800000	195.98
1586736000000	194.61
1586822400000	198.52
1586908800000	200.8899
1586995200000	199.36
1587081600000	201.45
1587340800000	199.1699
1587427200000	196.99
1587513600000	196.58
1587600000000	198.63
1587686400000	198.6
1587945600000	201.91
1588032000000	202.76
1588118400000	203.03
1588204800000	202.31
1588291200000	196.88
1588550400000	198.5
1588636800000	200.49
1588723200000	202.35
1588809600000	202
1588896000000	204.65
1589155200000	206
1589241600000	205.84
1589328000000	206.65
1589414400000	203.56
1589500800000	203.78
1589760000000	203.63
1589846400000	204.4
1589932800000	206.19
1590019200000	205.76
1590105600000	205.81
1590364800000	208.72
1590451200000	211.17
1590537600000	212.69
1590624000000	215.02
1590710400000	212.39
1590969600000	213.92
1591056000000	213.39
1591142400000	213.69
1591228800000	211.98
1591315200000	211.7
1591574400000	215.57
1591660800000	216.02
1591747200000	217.11
1591833600000	213.74
1591920000000	212.92
1592179200000	206.6699
1592265600000	215.5
1592352000000	215.15
1592438400000	215.8
1592524800000	216.4
1592784000000	214.93
1592870400000	215.56
1592956800000	214.8
1593043200000	213.4
1593129600000	215.41
1593388800000	210.66
1593475200000	211.84
1593561600000	209.44
1593648000000	210.25
1593734400000	212.06
1593993600000	213.43
1594080000000	213.43
1594166400000	211.09
1594252800000	212.42
1594339200000	210.32
1594598400000	212.13
1594684800000	210.47
1594771200000	214.22
1594857600000	211.21
1594944000000	211.15
1595203200000	211.35
1595289600000	212.31
1595376000000	208.58
1595462400000	208.93
1595548800000	210.64
1595808000000	209.72
1595894400000	209.78
1595980800000	206.78
1596067200000	205.58
1596153600000	198.98
1596412800000	202.48
1596499200000	206.13
1596585600000	204.6399
1596672000000	204.72
1596758400000	204.47
1597017600000	205.06
1597104000000	207.71
1597190400000	208.3899
1597276800000	210.73
1597363200000	212.17
1597622400000	210.33
1597708800000	211.37
1597795200000	211.66
1597881600000	210.29
1597968000000	212.2
1598227200000	212.62
1598313600000	212.51
1598400000000	213.2
1598486400000	212.47
1598572800000	210.72
1598832000000	209.73
1598918400000	209.78
1599004800000	213.01
1599091200000	214.21
1599177600000	212.07
1599436800000	210.19
1599523200000	212.92
1599609600000	210.35
1599696000000	211.64
1599782400000	214.07
1600041600000	215.37
1600128000000	214.75
1600214400000	217.08
1600300800000	217.02
1600387200000	217.95
1600646400000	219.61
1600732800000	219.43
1600819200000	220.2
1600905600000	218.79
1600992000000	219.56
1601251200000	222.36
1601337600000	221.81
1601424000000	218.35
1601510400000	217.96
1601596800000	216.82
1601856000000	217.88
1601942400000	218.7
1602028800000	218.65
1602115200000	220.54
1602201600000	219.5
1602460800000	219.87
1602547200000	221.42
1602633600000	222.37
1602720000000	221.65
1602806400000	219.23
1603065600000	220.19
1603152000000	217.9
1603238400000	220.16
1603324800000	217.68
1603411200000	217.98
1603670400000	217.18
1603756800000	217.93
1603843200000	220.28
1603929600000	220.71
1604016000000	216.31
1604275200000	219.6
1604361600000	218.33
1604448000000	222.3
1604534400000	225.67
1604620800000	226.64
1604880000000	225.98
1604966400000	227.64
1605052800000	231.54
1605139200000	232.15
1605225600000	230.31
1605484800000	233.43
1605571200000	233.66
1605657600000	233.38
1605744000000	234.99
1605830400000	234.09
1606089600000	233.3
1606176000000	237.24
1606262400000	238.28
1606348800000	240.83
1606435200000	242.04
1606694400000	238.48
1606780800000	238.07
1606867200000	236.6
1606953600000	236.61
1607040000000	235.68
1607299200000	234.23
1607385600000	234.43
1607472000000	237.05
1607558400000	234.35
1607644800000	236.45
1607904000000	236.5
1607990400000	235.68
1608076800000	235.74
1608163200000	237.21
1608249600000	235.92
1608508800000	235.64
1608595200000	232.85
1608681600000	234.87
1608768000000	235.89
1608854400000	236.23
1609113600000	237.29
1609200000000	241.87
1609286400000	239.61
1609372800000	240.88
1609718400000	240.05
1609804800000	240.32
1609891200000	238.17
1609977600000	241.55
1610064000000	246.77
1610323200000	247.72
1610409600000	247.7
1610496000000	249.3
1610582400000	251.35
1610668800000	250.07
1610928000000	249.8
1611014400000	249.16
1611100800000	249.1
1611187200000	249.72
1611273600000	248.62
1611532800000	250.34
1611619200000	247.65
1611705600000	249.85
1611792000000	244.5
1611878400000	239.01
1612137600000	242.39
1612224000000	244.55
1612310400000	246.76
1612396800000	243.71
1612483200000	245.2
1612742400000	249.65
1612828800000	250.76
1612915200000	250.1
1613001600000	249.93
1613088000000	249.82
1613347200000	251.61
1613433600000	252.51
1613520000000	251.89
1613606400000	249.95
1613692800000	248.18
1613952000000	249.18
1614038400000	248.65
1614124800000	241.57
1614211200000	241.76
1614297600000	234.23
1614556800000	240.82
1614643200000	239.32
1614729600000	238.03
1614816000000	234.14
1614902400000	236.44
1615161600000	234.78
1615248000000	236.29
1615334400000	237.1
1615420800000	236.87
1615507200000	240.06
1615766400000	241.08
1615852800000	243.61
1615939200000	243.37
1616025600000	246.84
1616112000000	246.24
1616371200000	242.72
1616457600000	243.18
1616544000000	239.86
1616630400000	243.64
1616716800000	245.85
1616976000000	248.55
1617062400000	247.54
1617148800000	243.94
1617235200000	245.43
1617321600000	247.63
1617580800000	248.47
1617667200000	245.13
1617753600000	245.11
1617840000000	245.34
1617926400000	245.9
1618185600000	244.74
1618272000000	245.22
1618358400000	244.31
1618444800000	245.12
1618531200000	245.42
1618790400000	246.21
1618876800000	241.53
1618963200000	237.2
1619049600000	242.75
1619136000000	240.6
1619395200000	239.63
1619481600000	236.46
1619568000000	236.28
1619654400000	235.76
1619740800000	234.74
1620000000000	234.85
1620086400000	235.08
1620172800000	235.58
1620259200000	237.77
1620345600000	237.56
1620604800000	238.83
1620691200000	233.16
1620777600000	229.43
1620864000000	225.37
1620950400000	229.64
1621209600000	228.45
1621296000000	231.13
1621382400000	230.77
1621468800000	230.22
1621555200000	232.38
1621814400000	233.08
1621900800000	233.2
1621987200000	233.84
1622073600000	232.07
1622160000000	235.61
1622419200000	233.51
1622505600000	232.77
1622592000000	234.03
1622678400000	236.32
1622764800000	236.54
1623024000000	237.24
1623110400000	237.19
1623196800000	235.9
1623283200000	236.41
1623369600000	237.78
1623628800000	238.16
1623715200000	240.51
1623801600000	240.7
1623888000000	241.65
1623974400000	243.01
1624233600000	235.92
1624320000000	242.35
1624406400000	240.13
1624492800000	240.12
1624579200000	241.24
1624838400000	242.11
1624924800000	241.94
1625011200000	241.31
1625097600000	238.99
1625184000000	241.27
1625443200000	241.23
1625529600000	243.06
1625616000000	242.3
1625702400000	241.44
1625788800000	238.43
1626048000000	243.51
1626134400000	245.64
1626220800000	246.36
1626307200000	243.51
1626393600000	241.78
1626652800000	241.08
1626739200000	238.96
1626825600000	239.2
1626912000000	239.56
1626998400000	239.24
1627257600000	241.6
1627344000000	243.31
1627430400000	240.8
1627516800000	241.23
1627603200000	237.42
1627862400000	243.19
1627948800000	243.53
1628035200000	241.47
1628121600000	242.84
1628208000000	242.99
1628467200000	243.38
1628553600000	244.1
1628640000000	245.48
1628726400000	245.98
1628812800000	246.64
1629072000000	244.59
1629158400000	244.43
1629244800000	245.46
1629331200000	244.42
1629417600000	243.66
1629676800000	246.95
1629763200000	249.13
1629849600000	247.82
1629936000000	247.52
1630022400000	246.05
1630281600000	248.37
1630368000000	250.55
1630454400000	252.35
1630540800000	253.41
1630627200000	258.24
1630886400000	262.14
1630972800000	263.98
1631059200000	266.31
1631145600000	265.49
1631232000000	268.97
1631491200000	270.26
1631577600000	272.97
1631664000000	272.3
1631750400000	271.72
1631836800000	273.11
1632096000000	274.5299
1632182400000	270.37
1632268800000	266.31
1632355200000	264.73
1632441600000	269.25
1632700800000	267.18
1632787200000	264.4
1632873600000	259.86
1632960000000	261.05
1633046400000	256.37
1633305600000	253.37
1633392000000	248.22
1633478400000	249.09
1633564800000	248.65
1633651200000	249.88
1633910400000	250.67
1633996800000	248.32
1634083200000	247.67
1634169600000	249.47
1634256000000	253.28
1634515200000	251.03
1634601600000	251.98
1634688000000	251.26
1634774400000	248.57
1634860800000	249.86
1635120000000	249.67
1635206400000	252.18
1635292800000	253.39
1635379200000	250.38
1635465600000	251.4
1635724800000	256.18
1635811200000	255.46
1635897600000	254.73
1635984000000	259.43
1636070400000	258.6
1636329600000	256.77
1636416000000	255.37
1636502400000	253.32
1636588800000	254.98
1636675200000	258.95
1636934400000	260.75
1637020800000	261.02
1637107200000	260.79
1637193600000	260.18
1637280000000	263.71
1637539200000	263.44
1637625600000	262.47
1637712000000	258.86
1637798400000	259.6
1637884800000	257.3
1638144000000	254.21
1638230400000	251.44
1638316800000	251.58
1638403200000	251.31
1638489600000	254.48
1638748800000	253.11
1638835200000	257.85
1638921600000	258.22
1639008000000	259.0899
1639094400000	256.38
1639353600000	257.98
1639440000000	257.1
1639526400000	257.68
1639612800000	260.93
1639699200000	257.67
1639958400000	253.1
1640044800000	256.61
1640131200000	254.85
1640217600000	257.0899
1640304000000	256.33
1640563200000	254.18
1640649600000	258.65
1640736000000	255.79
1640822400000	254.85
1640908800000	253.93
1641168000000	255.41
1641254400000	257.4
1641340800000	257.14
1641427200000	251.9
1641513600000	249.86
1641772800000	251.67
1641859200000	248.15
1641945600000	251.83
1642032000000	249.64
1642118400000	246.9
1642377600000	247.12
1642464000000	247.94
1642550400000	241.43
1642636800000	244.92
1642723200000	244.36
1642982400000	244.78
1643068800000	241.35
1643155200000	239.75
1643241600000	233.47
1643328000000	237.41
1643587200000	238.94
1643673600000	239.2
1643760000000	243.37
1643846400000	237.43
1643932800000	237.33
1644192000000	236.67
1644278400000	236.22
1644364800000	238.73
1644451200000	238.57
1644537600000	240.06
1644796800000	237.77
1644883200000	234.71
1644969600000	239.34
1645056000000	237.9
1645142400000	237.26
1645401600000	236.36
1645488000000	232.89
1645574400000	233.16
1645660800000	233.58
1645747200000	233.83
1646006400000	235.82
1646092800000	240.47
1646179200000	236.25
1646265600000	238.55
1646352000000	238.91
1646611200000	232.58
1646697600000	228.99
1646784000000	224.19
1646870400000	232.96
1646956800000	227.63
1647216000000	226.09
1647302400000	227.26
1647388800000	229.72
1647475200000	233.71
1647561600000	235.27
1647820800000	235.3
1647907200000	235.36
1647993600000	241.08
1648080000000	239.03
1648166400000	240.3
1648425600000	236.1
1648512000000	237.53
1648598400000	236.59
1648684800000	236.23
1648771200000	234.95
1649030400000	237.6
1649116800000	237.13
1649203200000	233.4
1649289600000	230.1
1649376000000	231.34
1649635200000	227.24
1649721600000	224.52
1649808000000	227.79
1649894400000	231.03
1649980800000	229.23
1650240000000	224.97
1650326400000	222.99
1650412800000	225.01
1650499200000	226.39
1650585600000	225.04
1650844800000	224.27
1650931200000	227.25
1651017600000	225.7
1651104000000	225.4
1651190400000	227.22
1651449600000	226.29
1651536000000	226.53
1651622400000	226.2
1651708800000	226.12
1651795200000	226.6
1652054400000	222.58
1652140800000	221.7
1652227200000	221.07
1652313600000	224.7
1652400000000	227.34
1652659200000	228.47
1652745600000	225.94
1652832000000	230.23
1652918400000	226.83
1653004800000	228.51
1653264000000	229.33
1653350400000	227.88
1653436800000	227.49
1653523200000	226.01
1653609600000	227.34
1653868800000	230.02
1653955200000	228.72
1654041600000	229.31
1654128000000	226.61
1654214400000	226.5
1654473600000	226.29
1654560000000	224.89
1654646400000	225.35
1654732800000	226.35
1654819200000	225.43
1655078400000	222.92
1655164800000	218.9
1655251200000	215.95
1655337600000	218.54
1655424000000	211.11
1655683200000	207.65
1655769600000	209.32
1655856000000	208.54
1655942400000	211.92
1656028800000	213.44
1656288000000	215.3
1656374400000	216.98
1656460800000	215.12
1656547200000	214.21
1656633600000	213.9
1656892800000	214.89
1656979200000	219.83
1657065600000	219.95
1657152000000	223.81
1657238400000	223.96
1657497600000	226.44
1657584000000	224.64
1657670400000	222.69
1657756800000	222.89
1657843200000	222.75
1658102400000	221.11
1658188800000	221.02
1658275200000	227.31
1658361600000	228.81
1658448000000	232.11
1658707200000	229.24
1658793600000	230.9
1658880000000	230.48
1658966400000	234.99
1659052800000	234.69
1659312000000	238.49
1659398400000	235.98
1659484800000	234.12
1659571200000	234.76
1659657600000	234.12
1659916800000	233.7
1660003200000	232.17
1660089600000	232.92
1660176000000	232.34
1660262400000	237.75
1660521600000	241.9
1660608000000	239.78
1660694400000	241.27
1660780800000	240.35
1660867200000	239.34
1661126400000	240.59
1661212800000	238.82
1661299200000	236.62
1661385600000	238.02
1661472000000	236.82
1661731200000	229.55
1661817600000	232.17
1661904000000	230.38
1661990400000	227.17
1662076800000	224.51
1662336000000	226.7
1662422400000	223.37
1662508800000	218.72
1662595200000	224.47
1662681600000	225.88
1662940800000	225.95
1663027200000	226.3
1663113600000	223.72
1663200000000	222.49
1663286400000	220.51
1663545600000	220.38
1663632000000	221
1663718400000	220
1663804800000	223.6
1663891200000	224.26
1664150400000	217.93
1664236800000	219.13
1664323200000	217.16
1664409600000	217.26
1664496000000	212.92
1664755200000	214.53
1664841600000	218.5
1664928000000	221.4
1665014400000	222.42
1665100800000	221.1
1665360000000	222.06
1665446400000	216.58
1665532800000	214.71
1665619200000	211.93
1665705600000	215.27
1665964800000	210.6
1666051200000	212.49
1666137600000	213.19
1666224000000	210.72
1666310400000	209.96
1666569600000	210.9
1666656000000	212.68
1666742400000	214.12
1666828800000	215.07
1666915200000	212.58
1667174400000	215.12
1667260800000	217.01
1667347200000	218
1667433600000	218.97
1667520000000	213.92
1667779200000	215.78
1667865600000	219.08
1667952000000	218.02
1668038400000	220.08
1668124800000	227.93
1668384000000	224.19
1668470400000	225.53
1668556800000	224.14
1668643200000	223.06
1668729600000	223.59
1668988800000	223.32
1669075200000	225.23
1669161600000	225.87
1669248000000	230.45
1669334400000	228.46
1669593600000	227.85
1669680000000	228.05
1669766400000	226.13
1669852800000	229.03
1669939200000	226.19
1670198400000	223.51
1670284800000	223.81
1670371200000	222.45
1670457600000	221
1670544000000	223.81
1670803200000	222.25
1670889600000	224.07
1670976000000	226.25
1671062400000	220.53
1671148800000	219.46
1671408000000	217.8
1671494400000	220.95
1671580800000	218.66
1671667200000	219.9
1671753600000	216.8
1672012800000	217.44
1672099200000	216.2
1672185600000	215.21
1672272000000	214.59
1672358400000	215.76
1672617600000	215.76
1672704000000	220.13
1672790400000	213.66
1672876800000	212.99
1672963200000	214.27
1673222400000	212.3
1673308800000	213.23
1673395200000	215.01
1673481600000	218.91
1673568000000	220.82
1673827200000	217.32
1673913600000	220.58
1674000000000	224
1674086400000	222.57
1674172800000	219.86
1674432000000	220.46
1674518400000	224.48
1674604800000	225.58
1674691200000	225.07
1674777600000	226.06
1675036800000	225.13
1675123200000	224.83
1675209600000	224.75
1675296000000	225.71
1675382400000	223.4
1675641600000	223.96
1675728000000	227.69
1675814400000	226.37
1675900800000	226.55
1675987200000	228.22
1676246400000	223.2
1676332800000	225.23
1676419200000	222.32
1676505600000	223.91
1676592000000	222.37
1676851200000	222.58
1676937600000	221.07
1677024000000	219.64
1677110400000	219.9
1677196800000	220.98
1677456000000	220.34
1677542400000	220.37
1677628800000	219.64
1677715200000	219.6
1677801600000	223.54
1678060800000	224.55
1678147200000	225.38
1678233600000	226.56
1678320000000	229.38
1678406400000	226.89
1678665600000	225.49
1678752000000	218.83
1678838400000	225.82
1678924800000	222.2
1679011200000	226.12
1679270400000	222.26
1679356800000	220.15
1679443200000	222.43
1679529600000	222.72
1679616000000	225.7
1679875200000	224.55
1679961600000	224.92
1680048000000	225.14
1680134400000	223.54
1680220800000	226.21
1680480000000	228.44
1680566400000	228.17
1680652800000	226.7
1680739200000	222.21
1680825600000	222.27
1681084800000	221.71
1681171200000	223.12
1681257600000	223.77
1681344000000	224.13
1681430400000	225.06
1681689600000	225.5
1681776000000	227.12
1681862400000	225.47
1681948800000	225.92
1682035200000	225.24
1682294400000	224.36
1682380800000	227.05
1682467200000	224.53
1682553600000	224.64
1682640000000	223.83
1682899200000	225.38
1682985600000	226.81
1683072000000	227.52
1683158400000	230.73
1683244800000	228.89
1683504000000	228
1683590400000	231.53
1683676800000	230.81
1683763200000	231.58
1683849600000	232.92
1684108800000	233.53
1684195200000	234.92
1684281600000	234.69
1684368000000	237.22
1684454400000	238.28
1684713600000	239.59
1684800000000	239.28
1684886400000	237.17
1684972800000	236.27
1685059200000	235.64
1685318400000	237.43
1685404800000	237.64
1685491200000	236.33
1685577600000	238.11
1685664000000	240.44
1685923200000	245.16
1686009600000	247.59
1686096000000	243.5
1686182400000	240.74
1686268800000	244.16
1686528000000	245.82
1686614400000	247.06
1686700800000	249.37
1686787200000	246.53
1686873600000	245.59
1687132800000	243.59
1687219200000	243.97
1687305600000	242.58
1687392000000	240.65
1687478400000	237.25
1687737600000	236.55
1687824000000	233.8
1687910400000	238.71
1687996800000	238.99
1688083200000	237.64
1688342400000	241.15
1688428800000	238.69
1688515200000	238.96
1688601600000	236.17
1688688000000	235.41
1688947200000	234.28
1689033600000	235.54
1689120000000	234.47
1689206400000	236.49
1689292800000	234.82
1689552000000	233.98
1689638400000	235.6
1689724800000	237.42
1689811200000	234.46
1689897600000	232.42
1690156800000	236.44
1690243200000	237.12
1690329600000	237.99
1690416000000	239.57
1690502400000	238.49
1690761600000	238.82
1690848000000	239.48
1690934400000	235.95
1691020800000	234.37
1691107200000	233.3
1691366400000	234.58
1691452800000	235.34
1691539200000	233.38
1691625600000	233.28
1691712000000	233.71
1691971200000	231.72
1692057600000	232.65
1692144000000	229.65
1692230400000	228.56
1692316800000	228.57
1692576000000	227.2
1692662400000	230.84
1692748800000	233.59
1692835200000	233.76
1692921600000	230.92
1693180800000	233.99
1693267200000	234.12
1693353600000	233.7
1693440000000	237.72
1693526400000	239.41
1693785600000	240.87
1693872000000	241.13
1693958400000	242.53
1694044800000	242.41
1694131200000	238.9
1694390400000	239.02
1694476800000	239.9
1694563200000	237.68
1694649600000	242.73
1694736000000	243.9
1694995200000	243.99
1695081600000	242.31
1695168000000	239.79
1695254400000	238.38
1695340800000	236.65
1695600000000	239.04
1695686400000	237.03
1695772800000	238.61
1695859200000	235.57
1695945600000	233.85
1696204800000	233.61
1696291200000	232.05
1696377600000	227.61
1696464000000	231.37
1696550400000	229.66
1696809600000	230.8
1696896000000	234.05
1696982400000	232.49
1697068800000	236.8
1697155200000	234.88
1697414400000	229.97
1697500800000	231.42
1697587200000	232.09
1697673600000	227.53
1697760000000	226.69
1698019200000	224.15
1698105600000	225.16
1698192000000	226.46
1698278400000	223.28
1698364800000	226.47
1698624000000	224.75
1698710400000	224.1
1698796800000	231.35
1698883200000	231.87
1698969600000	231.1
1699228800000	235.38
1699315200000	232.02
1699401600000	230.18
1699488000000	232.81
1699574400000	232.84
1699833600000	232.24
1699920000000	230.8
1700006400000	234.32
1700092800000	234.43
1700179200000	237.64
1700438400000	237.07
1700524800000	238.03
1700611200000	237.56
1700697600000	236.89
1700784000000	237.6
1701043200000	237.34
1701129600000	237.38
1701216000000	237.54
1701302400000	239.77
1701388800000	242.18
1701648000000	242.14
1701734400000	239.78
1701820800000	244.89
1701907200000	247.17
1701993600000	242.93
1702252800000	243.41
1702339200000	244.02
1702425600000	244.58
1702512000000	244.21
1702598400000	246.68
1702857600000	242.25
1702944000000	241.98
1703030400000	244.44
1703116800000	244.11
1703203200000	243.78
1703462400000	244.26
1703548800000	243.86
1703635200000	245.29
1703721600000	247.57
1703808000000	248.82
1704153600000	249.47
1704240000000	247.43
1704326400000	244.62
1704412800000	245.43
1704672000000	246
1704758400000	249.39
1704844800000	249.97
1704931200000	253.66
1705017600000	257.85
1705276800000	259.38
1705363200000	256.73
1705449600000	253.69
1705536000000	253.07
1705622400000	255.09
1705881600000	259.08
1705968000000	259.2
1706054400000	257.81
1706140800000	258.42
1706227200000	253.46
1706486400000	258.35
1706572800000	257.33
1706659200000	261.91
1706745600000	260.74
1706832000000	258.98
1707091200000	260.63
1707177600000	259.06
1707264000000	259.57
1707350400000	259.1
1707436800000	258.4
1707696000000	258.62
1707782400000	263.58
1707868800000	260.72
1707955200000	262.6
1708041600000	265.11
1708300800000	265.64
1708387200000	264.32
1708473600000	263.68
1708560000000	266.58
1708646400000	266.26
1708905600000	266.45
1708992000000	267.06
1709078400000	266.49
1709164800000	268.95
1709251200000	271.47
1709510400000	270.37
1709596800000	272.11
1709683200000	272.88
1709769600000	273.32
1709856000000	275.29
1710115200000	271.02
1710201600000	268.69
1710288000000	267.25
1710374400000	268.7
1710460800000	267.72
1710720000000	273.44
1710806400000	273.83
1710892800000	272.25
1710979200000	275.9
1711065600000	278.3399
1711324800000	273.73
1711411200000	274.19
1711497600000	276.77
1711584000000	274.8
1711670400000	276.25
1711929600000	273.54
1712016000000	272.6
1712102400000	269.24
1712188800000	270.96
1712275200000	269.26
1712534400000	270.31
1712620800000	272.72
1712707200000	271.82
1712793600000	271.93
1712880000000	275.87
1713139200000	272.41
1713225600000	267.2
1713312000000	263.72
1713398400000	264.21
1713484800000	258.37
1713744000000	262.6
1713830400000	261.66
1713916800000	266.66
1714003200000	260.24
1714089600000	259.92
1714348800000	260.1
1714435200000	264.26
1714521600000	262.74
1714608000000	268.6
1714694400000	268.67
1714953600000	266.49
1715040000000	268.0299
1715126400000	262.31
1715212800000	262.58
1715299200000	263.8399
1715558400000	262.49
1715644800000	261.38
1715731200000	262.3399
1715817600000	264.38
1715904000000	263.88
1716163200000	265.07
1716249600000	265.16
1716336000000	262.23
1716422400000	263.5899
1716508800000	261.81
1716768000000	263.99
1716854400000	263.07
1716940800000	260.8
1717027200000	259.91
1717113600000	262.52
1717372800000	266.92
1717459200000	268.5899
1717545600000	263.04
1717632000000	264.13
1717718400000	264.46
1717977600000	268.2799
1718064000000	267.77
1718150400000	265.42
1718236800000	263.91
1718323200000	266.24
1718582400000	260.57
1718668800000	261.66
1718755200000	262.35
1718841600000	261.75
1718928000000	261.31
1719187200000	260.96
1719273600000	265.22
1719360000000	266.19
1719446400000	264.35
1719532800000	265.08
1719792000000	264.45
1719878400000	267.87
1719964800000	268.96
1720051200000	271.37
1720137600000	270.6
1720396800000	269.87
1720483200000	272.51
1720569600000	273.42
1720656000000	279.44
1720742400000	276.04
1721001600000	275.58
1721088000000	276.2799
1721174400000	279.69
1721260800000	275.15
1721347200000	274.58
1721606400000	271.99
1721692800000	274.12
1721779200000	275.22
1721865600000	266.11
1721952000000	265.73
1722211200000	271.86
1722297600000	270.74
1722384000000	281.11
1722470400000	273.31
1722556800000	260.72
1722816000000	236.59
1722902400000	257.2799
1722988800000	258.12
1723075200000	256.8
1723161600000	259.68
1723420800000	257.19
1723507200000	265.68
1723593600000	266.23
1723680000000	264.6
1723766400000	274.48
1724025600000	271.17
1724112000000	275.17
1724198400000	274.44
1724284800000	275.04
1724371200000	276.76
1724630400000	276.49
1724716800000	278.52
1724803200000	280.15
1724889600000	280.75
1724976000000	282.42
1725235200000	279.64
1725321600000	284.41
1725408000000	275.96
1725494400000	274.94
1725580800000	274.7
1725840000000	274.87
1725926400000	274.93
1726012800000	273.26
1726099200000	277.22
1726185600000	277.29
1726444800000	276.8399
1726531200000	273.17
1726617600000	273.02
1726704000000	276.0299
1726790400000	275.42
1727049600000	277.02
1727136000000	278.75
1727222400000	276.0299
1727308800000	283.23
1727395200000	292.0899
1727654400000	280.81
1727740800000	287.04
1727827200000	278.05
1727913600000	281.51
1728000000000	280.32
1728259200000	284.7799
1728345600000	281.43
1728432000000	282.02
1728518400000	283.8
1728604800000	281.65
1728864000000	281.2799
1728950400000	284.32
1729036800000	280.38
1729123200000	279.38
1729209600000	279.61
1729468800000	277.93
1729555200000	274.07
1729641600000	269.5299
1729728000000	271.2799
1729814400000	268.54
1730073600000	270.97
1730160000000	273.13
1730246400000	274.47
1730332800000	274.92
1730419200000	268.9
1730678400000	269.36
1730764800000	271.25
1730851200000	276.72
1730937600000	278.49
1731024000000	282.3399
1731283200000	282.32
1731369600000	281.69
1731456000000	276.97
1731542400000	275.13
1731628800000	278.64
1731888000000	275.17
1731974400000	278.08
1732060800000	275.83
1732147200000	276.61
1732233600000	279.67
1732492800000	280.87
1732579200000	280.01
1732665600000	280.37
1732752000000	282.08
1732838400000	283.5

	iSTOXX MUTB Japan ESG Quality 200	STOXX Japan 600
2017	13.336370366152	9.3506904642618
2018	-9.9070808557226	-8.7309981966671
2019	23.088405208236	21.239289262179
2020	9.0217404809732	3.5244693006739
2021	5.3963278794965	8.468600503524
2022	-15.03170165006	-10.633848088791
2023	15.322580645164	15.055574406169
2024	15.251597694234	13.954520160172

Methodology

The iSTOXX MUTB ESG Quality 200 Indices aim to capture the performance of high-quality ESG-compliant companies from their respective parent universe. First, companies non-compliant based on Sustanalitics Global Standards Screening Assessment or involved in Controversial Weapons are excluded. Companies are then selected based on a combined screening and ranking of ESG scores and four fundamental indicators (profitability, leverage, cash flow generation ability and business stability). Stocks need to fulfill minimum liquidity criteria before being added to the index.

The constituents are weighted according to free-float market capitalization with a cap at 2%. The indices are reviewed semi-annually in June and December and rebalanced quarterly.

The detailed methodology including the calculation formula can be found in our rulebooks: www.stoxx.com/rulebooks

Versions and symbols

Index	ISIN	Symbol	Bloomberg	Reuters
Price EUR	CH0445340844	ISMJESGP		.ISMJESGP
Net Return EUR	CH0445340968	ISMJESGN		.ISMJESGN
Gross Return EUR	CH0445340836	ISMJESGG		.ISMJESGG
Net Return JPY	CH0445340901	ISMJESGT		.ISMJESGT
Gross Return JPY	CH0445340794	ISMJESGK	ISMJESGK INDEX	.ISMJESGK
Price JPY	CH0445340885	ISMJESGY		.ISMJESGY
Price USD	CH0445340935	ISMJESGL		.ISMJESGL
Gross Return USD	CH0445340992	ISMJESGU	ISMJESGU INDEX	.ISMJESGU
Net Return USD	CH0445340943	ISMJESGV		.ISMJESGV

Quick Facts

Weighting	based on free-float market capitalization
Cap Factor	0.02
No. of components	200
Review frequency	semiannually
Calculation/distribution	dayend
Calculation hours	18:00:00 18:00:00
Base value/base date	100 as of Dec. 17, 2010
Inception date	Nov. 28, 2018
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
RECRUIT HOLDINGS	Industrial Goods and Services	Japan	2.312%
Nintendo Co. Ltd.	Consumer Products and Services	Japan	2.248%
Fast Retailing Co. Ltd.	Retail	Japan	2.241%
SONY GROUP CORP.	Consumer Products and Services	Japan	2.213%
Mitsubishi Heavy Industries Lt	Industrial Goods and Services	Japan	2.206%
Hitachi Ltd.	Industrial Goods and Services	Japan	2.141%
Mitsui & Co. Ltd.	Industrial Goods and Services	Japan	2.122%
Tokio Marine Holdings Inc.	Insurance	Japan	2.105%
KDDI Corp.	Telecommunications	Japan	2.021%
Nippon Telegraph & Telephone C	Telecommunications	Japan	1.996%

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.

ISTOXX INDICES

iSTOXX MUTB Japan ESG Quality 200

Index Description

Key facts

Descriptive Statistics

Supersector weighting (top 10)

Country weighting

Risk and return figures1

ISTOXX INDICES

iSTOXX MUTB Japan ESG Quality 200

Fundamentals

Performance and annual returns

Methodology

Versions and symbols

Quick Facts

Top 10 Components4

CONTACT DETAILS

DISCLAIMER

BACKTESTED PERFORMANCE

CUSTOMIZATION

CONTACT DETAILS

DISCLAIMER

BACKTESTED PERFORMANCE

CUSTOMIZATION

Risk and return figures¹

Top 10 Components⁴