Continue active refreshing of this index's data?

ISTOXX INDICES

iSTOXX MUTB Japan Quality Dividend Growth 70

Export PDF

Index Description

The iSTOXX MUTB Quality Dividend Growth indices select stocks form STOXX Japan 600 index that comply with dividend quality, fundamental and price stability criteria. When selecting additions to the index during the periodical rebalancing, priority is given to high dividend growth stocks. The component selection is conducted on a semi-annually basis in June and December.

Key facts

The index provides targeted exposure to stocks that comply with dividend quality, fundamental, and price stability criteria.
During periodic rebalancing, priority is given to high dividend growth stocks.
The index is reviewed semi-annually in June and December.

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 Quality Dividend Growth 70	N/A	1.1	0.0	0.0	0.0	0.0	2.3	0.8	71.8
STOXX Japan 600	6,056.9	5,191.7	8.7	2.7	209.0	0.6	4.0	0.0	3.1

Supersector weighting (top 10)


Chemicals	13.7
Automobiles and Parts	13.2
Banks	11.3
Industrial Goods and Services	11.1
Construction and Materials	9.4
Consumer Products and Services	6.8
Real Estate	5.5
Financial Services	5.0
Food, Beverage and Tobacco	4.2
Basic Resources	4.2

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 Quality Dividend Growth 70	-0.5	13.7	21.4	61.1	85.2	N/A	N/A	21.4	17.2	13.1
STOXX Japan 600	4.2	12.0	17.6	50.9	60.6	N/A	N/A	17.9	14.9	10.0
Index volatility and risk	Annualized volatility (%)					Annualized Sharpe ratio²
iSTOXX MUTB Japan Quality Dividend Growth 70	N/A	N/A	17.2	17.9	17.1	N/A	N/A	1.0	0.7	0.6
STOXX Japan 600	N/A	N/A	20.4	20.0	18.8	N/A	N/A	0.7	0.6	0.4
Index to benchmark	Correlation					Tracking error (%)
iSTOXX MUTB Japan Quality Dividend Growth 70	0.9	0.9	0.9	0.9	0.9	9.0	7.3	7.3	7.0	7.5
Index to benchmark	Beta					Annualized information ratio
iSTOXX MUTB Japan Quality Dividend Growth 70	0.7	0.8	0.8	0.8	0.8	-6.0	0.1	0.2	0.2	0.3

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

²Based on EURIBOR1M

(EUR, Gross Return), all data as of October 31, 2025

ISTOXX INDICES

iSTOXX MUTB Japan Quality Dividend Growth 70

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 Quality Dividend Growth 70	13.1	12.1	12.7	12.1	1.1	4.2	0.7	24.0
STOXX Japan 600	14.1	17.4	13.2	17.1	1.6	2.6	1.2	28.3

Performance and annual returns

	iSTOXX MUTB Japan Quality Dividend Growth 70
1388361600000	100
1388448000000	100.19
1388620800000	101.15
1388707200000	102.02
1388966400000	101.23
1389052800000	100.69
1389139200000	102.11
1389225600000	101.69
1389312000000	101.66
1389571200000	102.57
1389657600000	100.21
1389744000000	101.71
1389830400000	102.22
1389916800000	103.08
1390176000000	102.97
1390262400000	103.35
1390348800000	103.49
1390435200000	102.12
1390521600000	101.84
1390780800000	99.4
1390867200000	98.79
1390953600000	102.25
1391040000000	100.06
1391126400000	101.51
1391385600000	100.52
1391472000000	96.02
1391558400000	97.42
1391644800000	96.13
1391731200000	97.38
1391990400000	98.62
1392076800000	98.07
1392163200000	99.77
1392249600000	98.53
1392336000000	97.61
1392595200000	97.98
1392681600000	99.16
1392768000000	99.26
1392854400000	97.89
1392940800000	99.57
1393200000000	99.9
1393286400000	101.22
1393372800000	101.09
1393459200000	100.46
1393545600000	99.25
1393804800000	98.97
1393891200000	99.08
1393977600000	99.72
1394064000000	99.14
1394150400000	99.64
1394409600000	99.06
1394496000000	99.88
1394582400000	98.03
1394668800000	98.47
1394755200000	96.12
1395014400000	95.03
1395100800000	96.43
1395187200000	96.29
1395273600000	94.97
1395360000000	94.99
1395619200000	96.36
1395705600000	96.15
1395792000000	96.53
1395878400000	98.68
1395964800000	98.78
1396224000000	99.53
1396310400000	98.33
1396396800000	98.5
1396483200000	99.09
1396569600000	99.43
1396828800000	98.62
1396915200000	97.9
1397001600000	96.32
1397088000000	96.59
1397174400000	95.63
1397433600000	95.94
1397520000000	96.36
1397606400000	97.83
1397692800000	97.76
1397779200000	98.22
1398038400000	97.85
1398124800000	97.32
1398211200000	97.99
1398297600000	98.03
1398384000000	98.81
1398643200000	98.04
1398729600000	98.27
1398816000000	98.8
1398902400000	99.86
1398988800000	99.49
1399248000000	99.52
1399334400000	99.68
1399420800000	97.82
1399507200000	99.29
1399593600000	100.4
1399852800000	99.4
1399939200000	100.98
1400025600000	101.71
1400112000000	101.72
1400198400000	100.56
1400457600000	100.46
1400544000000	100.92
1400630400000	100.92
1400716800000	102.18
1400803200000	103.34
1401062400000	104.09
1401148800000	104.16
1401235200000	105.1
1401321600000	104.92
1401408000000	104.53
1401667200000	105.89
1401753600000	106.18
1401840000000	106.14
1401926400000	106.03
1402012800000	105.62
1402272000000	105.84
1402358400000	105.93
1402444800000	107.3
1402531200000	107.09
1402617600000	107.6
1402876800000	106.88
1402963200000	107.44
1403049600000	107.92
1403136000000	108.93
1403222400000	108.72
1403481600000	109.04
1403568000000	109.13
1403654400000	108.73
1403740800000	109.58
1403827200000	108.52
1404086400000	109.15
1404172800000	110.19
1404259200000	110.62
1404345600000	110.14
1404432000000	111.03
1404691200000	110.72
1404777600000	110.55
1404864000000	109.93
1404950400000	109.63
1405036800000	109.62
1405296000000	109.95
1405382400000	111.08
1405468800000	111.25
1405555200000	111.74
1405641600000	111.02
1405900800000	111.01
1405987200000	112.03
1406073600000	111.97
1406160000000	111.37
1406246400000	112.75
1406505600000	113.08
1406592000000	113.49
1406678400000	112.99
1406764800000	112.59
1406851200000	111.86
1407110400000	112.07
1407196800000	110.97
1407283200000	110.88
1407369600000	111.69
1407456000000	109.38
1407715200000	111.74
1407801600000	112.59
1407888000000	112.21
1407974400000	112.87
1408060800000	112.82
1408320000000	112.8
1408406400000	113.33
1408492800000	112.83
1408579200000	113.13
1408665600000	112.77
1408924800000	113.39
1409011200000	112.78
1409097600000	112.93
1409184000000	113.02
1409270400000	112.67
1409529600000	113.08
1409616000000	113.05
1409702400000	113.25
1409788800000	114.13
1409875200000	114.06
1410134400000	113.92
1410220800000	113.25
1410307200000	113.49
1410393600000	113.31
1410480000000	112.72
1410739200000	112.85
1410825600000	112.72
1410912000000	112.04
1410998400000	112.09
1411084800000	113.53
1411344000000	113.92
1411430400000	113.7
1411516800000	114.09
1411603200000	116.36
1411689600000	115.56
1411948800000	115.98
1412035200000	115.04
1412121600000	114.85
1412208000000	112.57
1412294400000	112.95
1412553600000	114.16
1412640000000	114.15
1412726400000	112.42
1412812800000	111.47
1412899200000	110.84
1413158400000	110.94
1413244800000	109.16
1413331200000	109.85
1413417600000	107.27
1413504000000	105.08
1413763200000	108.54
1413849600000	107.53
1413936000000	110.31
1414022400000	109.26
1414108800000	109.96
1414368000000	111.39
1414454400000	110.53
1414540800000	111.92
1414627200000	113.2
1414713600000	114.75
1414972800000	113.05
1415059200000	115.48
1415145600000	115.46
1415232000000	114.3
1415318400000	115.1
1415577600000	114.8
1415664000000	114.75
1415750400000	114.9
1415836800000	115.24
1415923200000	115.68
1416182400000	113.12
1416268800000	114.59
1416355200000	113.22
1416441600000	113
1416528000000	114.84
1416787200000	113.82
1416873600000	114.27
1416960000000	114.23
1417046400000	113.2
1417132800000	113.79
1417392000000	115.01
1417478400000	115.74
1417564800000	116.1
1417651200000	115.91
1417737600000	115.78
1417996800000	116.91
1418083200000	117.31
1418169600000	114.82
1418256000000	113.63
1418342400000	113.65
1418601600000	112.66
1418688000000	110.96
1418774400000	112.02
1418860800000	113.77
1418947200000	115.56
1419206400000	115.57
1419292800000	115.58
1419379200000	116.65
1419465600000	116.34
1419552000000	117.11
1419811200000	116.75
1419897600000	117.02
1419984000000	117.13
1420156800000	117.5
1420416000000	118.55
1420502400000	116.03
1420588800000	116.48
1420675200000	117.99
1420761600000	118.54
1421020800000	118.92
1421107200000	119.02
1421193600000	119.39
1421280000000	123.28
1421366400000	122.44
1421625600000	122.27
1421712000000	124.44
1421798400000	124.25
1421884800000	125.75
1421971200000	128.91
1422230400000	128.33
1422316800000	129.54
1422403200000	130.12
1422489600000	129.06
1422576000000	131.36
1422835200000	130.47
1422921600000	128.15
1423008000000	130.54
1423094400000	129.95
1423180800000	130.36
1423440000000	132.02
1423526400000	131.58
1423612800000	130.59
1423699200000	132.75
1423785600000	132.72
1424044800000	134.19
1424131200000	133.72
1424217600000	135.71
1424304000000	136.31
1424390400000	137.05
1424649600000	137.3
1424736000000	137.26
1424822400000	137.62
1424908800000	139.77
1424995200000	139.4
1425254400000	139.84
1425340800000	141.57
1425427200000	141.96
1425513600000	142.68
1425600000000	145.3
1425859200000	144.3
1425945600000	145.68
1426032000000	146.92
1426118400000	148.62
1426204800000	150.65
1426464000000	149.46
1426550400000	149.92
1426636800000	150.42
1426723200000	149.96
1426809600000	148.4
1427068800000	148.49
1427155200000	148.14
1427241600000	148.37
1427328000000	147.48
1427414400000	147.04
1427673600000	147.5
1427760000000	148.3
1427846400000	146.59
1427932800000	147.32
1428019200000	148.42
1428278400000	147.6
1428364800000	149.98
1428451200000	152.76
1428537600000	155.07
1428624000000	155.53
1428883200000	155.91
1428969600000	156.26
1429056000000	156.87
1429142400000	156.95
1429228800000	155.34
1429488000000	154.33
1429574400000	156.62
1429660800000	157.16
1429747200000	156.59
1429833600000	156.08
1430092800000	155.77
1430179200000	155.32
1430265600000	152.8
1430352000000	148.4
1430438400000	146.85
1430697600000	147.61
1430784000000	147.45
1430870400000	146.04
1430956800000	146.66
1431043200000	147.51
1431302400000	149.72
1431388800000	148.64
1431475200000	148.76
1431561600000	147.52
1431648000000	147.94
1431907200000	150.1
1431993600000	152.95
1432080000000	153.79
1432166400000	154.08
1432252800000	155.17
1432512000000	155.83
1432598400000	155.46
1432684800000	154.88
1432771200000	154.22
1432857600000	153.72
1433116800000	154.76
1433203200000	152.07
1433289600000	149.55
1433376000000	149.18
1433462400000	149.56
1433721600000	148.18
1433808000000	146.48
1433894400000	146.93
1433980800000	148.84
1434067200000	148.73
1434326400000	148.4
1434412800000	147.68
1434499200000	146.26
1434585600000	144.59
1434672000000	147.06
1434931200000	146.9
1435017600000	150.99
1435104000000	151.22
1435190400000	151.22
1435276800000	151.35
1435536000000	149.21
1435622400000	150.46
1435708800000	150.64
1435795200000	151.68
1435881600000	152.47
1436140800000	150.29
1436227200000	154.02
1436313600000	148.82
1436400000000	148.11
1436486400000	145.52
1436745600000	149.21
1436832000000	151.81
1436918400000	152.63
1437004800000	154.37
1437091200000	155.14
1437350400000	154.64
1437436800000	155.21
1437523200000	153.9
1437609600000	153.08
1437696000000	152.82
1437955200000	150.37
1438041600000	149.69
1438128000000	150.14
1438214400000	152.22
1438300800000	151.91
1438560000000	153.74
1438646400000	154.45
1438732800000	155.57
1438819200000	156.55
1438905600000	157.27
1439164800000	157.5
1439251200000	156.4
1439337600000	153.9
1439424000000	154.22
1439510400000	153.97
1439769600000	155.41
1439856000000	155.98
1439942400000	153.66
1440028800000	149.91
1440115200000	145.6
1440374400000	139.1
1440460800000	134.81
1440547200000	139.17
1440633600000	141.77
1440720000000	146.06
1440979200000	145
1441065600000	140.57
1441152000000	139.39
1441238400000	142.14
1441324800000	140.52
1441584000000	140.59
1441670400000	137.37
1441756800000	144.5
1441843200000	142.04
1441929600000	141.47
1442188800000	140.56
1442275200000	140.73
1442361600000	141.01
1442448000000	141.5
1442534400000	139.28
1442793600000	140.88
1442880000000	142.23
1442966400000	141.54
1443052800000	138
1443139200000	140.06
1443398400000	140.11
1443484800000	133.89
1443571200000	138.11
1443657600000	139.41
1443744000000	139
1444003200000	140.53
1444089600000	140.79
1444176000000	143.23
1444262400000	141.87
1444348800000	144.35
1444608000000	144.61
1444694400000	143.56
1444780800000	140.62
1444867200000	143.69
1444953600000	144.25
1445212800000	143.45
1445299200000	142.78
1445385600000	145.16
1445472000000	146.32
1445558400000	149.72
1445817600000	150.59
1445904000000	149.96
1445990400000	149.79
1446076800000	151.03
1446163200000	151.65
1446422400000	148.43
1446508800000	148.93
1446595200000	150.67
1446681600000	152.28
1446768000000	153.24
1447027200000	155.17
1447113600000	155.7
1447200000000	156.37
1447286400000	155.81
1447372800000	155.39
1447632000000	154.24
1447718400000	155.65
1447804800000	155.57
1447891200000	156.74
1447977600000	158.03
1448236800000	158.57
1448323200000	159.09
1448409600000	158.29
1448496000000	159.35
1448582400000	158.85
1448841600000	157.3
1448928000000	159.15
1449014400000	159.13
1449100800000	155.98
1449187200000	152.88
1449446400000	154.34
1449532800000	153.18
1449619200000	151.67
1449705600000	151.3
1449792000000	152
1450051200000	150.39
1450137600000	148.19
1450224000000	151.79
1450310400000	154.36
1450396800000	153.35
1450656000000	152.3
1450742400000	152.51
1450828800000	153.61
1450915200000	152.38
1451001600000	151.6
1451260800000	153.01
1451347200000	155.29
1451433600000	155
1451520000000	156.08
1451865600000	154.72
1451952000000	156
1452038400000	154.15
1452124800000	150.1
1452211200000	148.62
1452470400000	149.79
1452556800000	145.07
1452643200000	148.42
1452729600000	145.59
1452816000000	145.4
1453075200000	144.48
1453161600000	144.36
1453248000000	141.19
1453334400000	137.1
1453420800000	142.75
1453680000000	144.35
1453766400000	140.88
1453852800000	144.86
1453939200000	143.41
1454025600000	145.52
1454284800000	146.46
1454371200000	145.1
1454457600000	141.1
1454544000000	139.77
1454630400000	138.89
1454889600000	141.42
1454976000000	132.88
1455062400000	130.03
1455148800000	131.36
1455235200000	124.44
1455494400000	134.45
1455580800000	135.92
1455667200000	134.04
1455753600000	138.4
1455840000000	136.69
1456099200000	138.17
1456185600000	138.83
1456272000000	139.41
1456358400000	139.47
1456444800000	139.25
1456704000000	139.99
1456790400000	139.1
1456876800000	144.38
1456963200000	145.76
1457049600000	145.7
1457308800000	145.79
1457395200000	144.88
1457481600000	142.91
1457568000000	142.46
1457654400000	142.94
1457913600000	145.51
1458000000000	145.24
1458086400000	143.01
1458172800000	143.01
1458259200000	142.38
1458518400000	142.5
1458604800000	144.98
1458691200000	143.69
1458777600000	142.02
1458864000000	143.41
1459123200000	143.6
1459209600000	144.57
1459296000000	141.21
1459382400000	140.27
1459468800000	136.37
1459728000000	137.11
1459814400000	134.2
1459900800000	134.64
1459987200000	137.4
1460073600000	137.92
1460332800000	137.63
1460419200000	139.77
1460505600000	143.93
1460592000000	148.62
1460678400000	147.68
1460937600000	143.07
1461024000000	146.42
1461110400000	147.02
1461196800000	150.44
1461283200000	150.17
1461542400000	150.27
1461628800000	147.86
1461715200000	146.94
1461801600000	145.06
1461888000000	145.41
1462147200000	141.04
1462233600000	141.42
1462320000000	140.8
1462406400000	141.31
1462492800000	141.54
1462752000000	140.15
1462838400000	142.24
1462924800000	142.65
1463011200000	143.13
1463097600000	141.98
1463356800000	142.22
1463443200000	143.14
1463529600000	143.57
1463616000000	143.7
1463702400000	143.51
1463961600000	144.52
1464048000000	143.18
1464134400000	144.6
1464220800000	144.87
1464307200000	145.97
1464566400000	145.76
1464652800000	147.6
1464739200000	147.33
1464825600000	145.32
1464912000000	145.94
1465171200000	144.11
1465257600000	145.25
1465344000000	146.64
1465430400000	146.08
1465516800000	144.97
1465776000000	140.47
1465862400000	140.89
1465948800000	141.14
1466035200000	140.83
1466121600000	140.43
1466380800000	142.34
1466467200000	143.94
1466553600000	142.33
1466640000000	141.94
1466726400000	139.27
1466985600000	143.54
1467072000000	140.66
1467158400000	142.64
1467244800000	142.66
1467331200000	143.2
1467590400000	143.96
1467676800000	144.76
1467763200000	142.66
1467849600000	141.69
1467936000000	141.14
1468195200000	143.4
1468281600000	144.86
1468368000000	147.76
1468454400000	147.47
1468540800000	149.11
1468800000000	149.09
1468886400000	150.17
1468972800000	149.09
1469059200000	152.14
1469145600000	150.65
1469404800000	151.43
1469491200000	150.1
1469577600000	151.19
1469664000000	150.24
1469750400000	155.18
1470009600000	155.69
1470096000000	153.41
1470182400000	149.99
1470268800000	154.71
1470355200000	153.63
1470614400000	157.6
1470700800000	159.56
1470787200000	158.56
1470873600000	158.25
1470960000000	159.4
1471219200000	158.29
1471305600000	156.78
1471392000000	160.45
1471478400000	157.79
1471564800000	159.38
1471824000000	159.96
1471910400000	158.07
1471996800000	159.92
1472083200000	159.56
1472169600000	157.85
1472428800000	161.25
1472515200000	160.65
1472601600000	162.57
1472688000000	162.76
1472774400000	161.88
1473033600000	163.89
1473120000000	165.44
1473206400000	164.57
1473292800000	164
1473379200000	163.73
1473638400000	162.06
1473724800000	160.89
1473811200000	159.42
1473897600000	157.81
1473984000000	160.46
1474243200000	160.93
1474329600000	161.81
1474416000000	169.68
1474502400000	168
1474588800000	167.06
1474848000000	165.05
1474934400000	167.2
1475020800000	164.92
1475107200000	165.02
1475193600000	162.79
1475452800000	163.12
1475539200000	163.42
1475625600000	163.74
1475712000000	164.41
1475798400000	165.9
1476057600000	165.47
1476144000000	167.11
1476230400000	164.9
1476316800000	165.4
1476403200000	165.04
1476662400000	166.76
1476748800000	167.77
1476835200000	168.99
1476921600000	170.51
1477008000000	171.86
1477267200000	171.4
1477353600000	172.95
1477440000000	172.78
1477526400000	171.37
1477612800000	172.78
1477872000000	173.1
1477958400000	173.13
1478044800000	170.91
1478131200000	171.39
1478217600000	168.88
1478476800000	169.81
1478563200000	169.55
1478649600000	162.86
1478736000000	171.65
1478822400000	173.45
1479081600000	176.59
1479168000000	175.97
1479254400000	178.85
1479340800000	178.09
1479427200000	179.03
1479686400000	179.33
1479772800000	179.88
1479859200000	178.26
1479945600000	178.99
1480032000000	179.43
1480291200000	181.74
1480377600000	180.11
1480464000000	178.45
1480550400000	180.18
1480636800000	180.7
1480896000000	177.19
1480982400000	179.87
1481068800000	182.08
1481155200000	187.11
1481241600000	188.52
1481500800000	186.27
1481587200000	186.59
1481673600000	186.55
1481760000000	186.13
1481846400000	188.25
1482105600000	189.35
1482192000000	188.57
1482278400000	187.35
1482364800000	187.5
1482451200000	187.85
1482710400000	186.41
1482796800000	186.03
1482883200000	187.7
1482969600000	185.01
1483056000000	183.82
1483315200000	183.82
1483401600000	184.52
1483488000000	188.56
1483574400000	189.27
1483660800000	187.53
1483920000000	187.94
1484006400000	187.96
1484092800000	189.01
1484179200000	188.1
1484265600000	188.18
1484524800000	188.37
1484611200000	185.94
1484697600000	185.87
1484784000000	185.88
1484870400000	185.96
1485129600000	186.01
1485216000000	184.25
1485302400000	185.68
1485388800000	188.14
1485475200000	187.71
1485734400000	189.33
1485820800000	186.63
1485907200000	186.21
1485993600000	185.33
1486080000000	186.34
1486339200000	187.96
1486425600000	188.99
1486512000000	190.13
1486598400000	187.33
1486684800000	191.43
1486944000000	191.91
1487030400000	190.52
1487116800000	191.6
1487203200000	192.27
1487289600000	193.11
1487548800000	193.03
1487635200000	194.71
1487721600000	195.1
1487808000000	195.28
1487894400000	195.17
1488153600000	192.58
1488240000000	192.92
1488326400000	192.25
1488412800000	193.53
1488499200000	191.64
1488758400000	192.23
1488844800000	192.21
1488931200000	191.2
1489017600000	191.25
1489104000000	191.79
1489363200000	192.54
1489449600000	192.56
1489536000000	192.17
1489622400000	193.34
1489708800000	192.99
1489968000000	192.92
1490054400000	192.85
1490140800000	190.22
1490227200000	190.22
1490313600000	191.96
1490572800000	189.1
1490659200000	192.16
1490745600000	193.57
1490832000000	191.51
1490918400000	190.01
1491177600000	192.06
1491264000000	191.01
1491350400000	189.49
1491436800000	187.11
1491523200000	189.38
1491782400000	190.42
1491868800000	191.87
1491955200000	190.66
1492041600000	189.78
1492128000000	188.66
1492387200000	189.9
1492473600000	189.76
1492560000000	188.82
1492646400000	188.23
1492732800000	191.9
1492992000000	189.19
1493078400000	188.15
1493164800000	190.54
1493251200000	191.3
1493337600000	189.9
1493596800000	189.56
1493683200000	190.23
1493769600000	189.77
1493856000000	188.48
1493942400000	187.9
1494201600000	192.66
1494288000000	190.79
1494374400000	192.35
1494460800000	193.38
1494547200000	192.56
1494806400000	190.22
1494892800000	189.83
1494979200000	190.46
1495065600000	188.62
1495152000000	187.18
1495411200000	187.93
1495497600000	187.81
1495584000000	188.07
1495670400000	188.3
1495756800000	188.53
1496016000000	188.58
1496102400000	189.24
1496188800000	188.02
1496275200000	189.61
1496361600000	193.09
1496620800000	193.12
1496707200000	192.97
1496793600000	193.02
1496880000000	192.01
1496966400000	191.56
1497225600000	193.4
1497312000000	193.59
1497398400000	193.85
1497484800000	192.55
1497571200000	192.57
1497830400000	193.08
1497916800000	194.17
1498003200000	193.3
1498089600000	193.46
1498176000000	193.17
1498435200000	192.91
1498521600000	191.29
1498608000000	190.04
1498694400000	189.56
1498780800000	189.4
1499040000000	188.83
1499126400000	189.37
1499212800000	190.97
1499299200000	189.53
1499385600000	187.72
1499644800000	188.36
1499731200000	188.54
1499817600000	189.95
1499904000000	189.47
1499990400000	191.02
1500249600000	190.32
1500336000000	189.09
1500422400000	190.3
1500508800000	189.48
1500595200000	189.58
1500854400000	188.97
1500940800000	187.06
1501027200000	187.54
1501113600000	187.91
1501200000000	187.38
1501459200000	187.22
1501545600000	189.22
1501632000000	188.04
1501718400000	188.35
1501804800000	188.63
1502064000000	189.23
1502150400000	189.38
1502236800000	188.6
1502323200000	188.97
1502409600000	188.68
1502668800000	185.68
1502755200000	187.07
1502841600000	186.63
1502928000000	187.3
1503014400000	186.98
1503273600000	185.51
1503360000000	185.37
1503446400000	185.48
1503532800000	184.35
1503619200000	183.95
1503878400000	183.04
1503964800000	182.38
1504051200000	182.53
1504137600000	184.37
1504224000000	184.82
1504483200000	183.54
1504569600000	183.12
1504656000000	182.72
1504742400000	183.16
1504828800000	183.03
1505088000000	183.8
1505174400000	184.09
1505260800000	184.23
1505347200000	184.18
1505433600000	182.98
1505692800000	182.26
1505779200000	185.13
1505865600000	185.27
1505952000000	185.38
1506038400000	185.26
1506297600000	188.21
1506384000000	189.3
1506470400000	189.42
1506556800000	190
1506643200000	189.59
1506902400000	190.47
1506988800000	191.12
1507075200000	191.21
1507161600000	192.02
1507248000000	191.81
1507507200000	191.94
1507593600000	192.63
1507680000000	192.15
1507766400000	191.78
1507852800000	193.38
1508112000000	195.63
1508198400000	196.12
1508284800000	195.12
1508371200000	195.05
1508457600000	194.82
1508716800000	196.67
1508803200000	197.27
1508889600000	196.24
1508976000000	197.97
1509062400000	202.81
1509321600000	202.74
1509408000000	200.74
1509494400000	202.57
1509580800000	202.8
1509667200000	203.05
1509926400000	203.53
1510012800000	206.58
1510099200000	207
1510185600000	205.33
1510272000000	203.32
1510531200000	200.77
1510617600000	198.82
1510704000000	195.21
1510790400000	198.21
1510876800000	199.59
1511136000000	199.38
1511222400000	200.6
1511308800000	201.47
1511395200000	201.19
1511481600000	198.87
1511740800000	199.68
1511827200000	199.27
1511913600000	200.14
1512000000000	200.54
1512086400000	199.88
1512345600000	199.46
1512432000000	200.62
1512518400000	199.3
1512604800000	200.74
1512691200000	201.61
1512950400000	202.3
1513036800000	203.09
1513123200000	203.55
1513209600000	203.78
1513296000000	202.27
1513555200000	204.31
1513641600000	203.17
1513728000000	202.66
1513814400000	202.58
1513900800000	204.13
1514160000000	204.49
1514246400000	203.99
1514332800000	203.96
1514419200000	202.49
1514505600000	201.5
1514851200000	201.78
1514937600000	201.69
1515024000000	203.79
1515110400000	205.53
1515369600000	207.02
1515456000000	209.68
1515542400000	211.23
1515628800000	209.71
1515715200000	206.94
1515974400000	206.82
1516060800000	207.72
1516147200000	206.71
1516233600000	204.12
1516320000000	206.49
1516579200000	206.11
1516665600000	208.04
1516752000000	208.08
1516838400000	205.45
1516924800000	206.21
1517184000000	206.87
1517270400000	204.38
1517356800000	199.91
1517443200000	202.67
1517529600000	200.79
1517788800000	197.42
1517875200000	192.14
1517961600000	193.62
1518048000000	196.12
1518134400000	193.46
1518393600000	193.27
1518480000000	191.84
1518566400000	191.03
1518652800000	191.96
1518739200000	194.58
1518998400000	198.6
1519084800000	197.14
1519171200000	195.78
1519257600000	195.69
1519344000000	198.55
1519603200000	199.7
1519689600000	200.67
1519776000000	200.68
1519862400000	197.33
1519948800000	194.45
1520208000000	192.71
1520294400000	192.64
1520380800000	191.57
1520467200000	192.8
1520553600000	191.85
1520812800000	195.63
1520899200000	194.81
1520985600000	195.61
1521072000000	196.16
1521158400000	195.94
1521417600000	193.98
1521504000000	194.29
1521590400000	194.51
1521676800000	196.59
1521763200000	190.25
1522022400000	189.39
1522108800000	194.02
1522195200000	194.08
1522281600000	194.87
1522368000000	196.13
1522627200000	195.04
1522713600000	194.43
1522800000000	195.17
1522886400000	196.8
1522972800000	196.27
1523232000000	196.39
1523318400000	196.77
1523404800000	196.25
1523491200000	195.1
1523577600000	195.68
1523836800000	196.64
1523923200000	196.61
1524009600000	198.25
1524096000000	198.64
1524182400000	199.07
1524441600000	199.08
1524528000000	199.71
1524614400000	200.45
1524700800000	201.22
1524787200000	202.31
1525046400000	202.01
1525132800000	203.77
1525219200000	203.22
1525305600000	205.02
1525392000000	205.27
1525651200000	205.43
1525737600000	206.66
1525824000000	205.13
1525910400000	205.58
1525996800000	206.94
1526256000000	206.31
1526342400000	206.64
1526428800000	207.6
1526515200000	207.8
1526601600000	209.29
1526860800000	207.81
1526947200000	207.1
1527033600000	208.47
1527120000000	206.79
1527206400000	206.98
1527465600000	207.07
1527552000000	207.98
1527638400000	203.86
1527724800000	203.91
1527811200000	202.7
1528070400000	205.22
1528156800000	205.9
1528243200000	204.09
1528329600000	204.2
1528416000000	204.87
1528675200000	203.06
1528761600000	203.6
1528848000000	204.35
1528934400000	205.32
1529020800000	205.48
1529280000000	203.99
1529366400000	203.19
1529452800000	203.11
1529539200000	201.66
1529625600000	200.46
1529884800000	198.77
1529971200000	199.77
1530057600000	200.16
1530144000000	199.98
1530230400000	198.16
1530489600000	195.34
1530576000000	194.15
1530662400000	195.42
1530748800000	193.1
1530835200000	193.54
1531094400000	195.05
1531180800000	195.77
1531267200000	194.02
1531353600000	192.96
1531440000000	194.65
1531699200000	194.01
1531785600000	195.56
1531872000000	197.43
1531958400000	197.23
1532044800000	197.09
1532304000000	198.14
1532390400000	199.73
1532476800000	201.01
1532563200000	203.16
1532649600000	204.59
1532908800000	203.26
1532995200000	200.67
1533081600000	202.66
1533168000000	203.04
1533254400000	202.77
1533513600000	201.53
1533600000000	203.35
1533686400000	203.33
1533772800000	203.01
1533859200000	203.82
1534118400000	199.8
1534204800000	203.3
1534291200000	203.4
1534377600000	200.91
1534464000000	202.61
1534723200000	202.24
1534809600000	199.84
1534896000000	199.99
1534982400000	198.85
1535068800000	198.83
1535328000000	200.36
1535414400000	199.73
1535500800000	199.81
1535587200000	200.54
1535673600000	200.73
1535932800000	199.02
1536019200000	198.77
1536105600000	196.01
1536192000000	195.77
1536278400000	195.21
1536537600000	195.56
1536624000000	195.68
1536710400000	194.41
1536796800000	194.71
1536883200000	196.61
1537142400000	196.48
1537228800000	199.9
1537315200000	203.1
1537401600000	201.9
1537488000000	203.24
1537747200000	202.74
1537833600000	204.52
1537920000000	205.97
1538006400000	204.88
1538092800000	207
1538352000000	206.31
1538438400000	207.94
1538524800000	205.64
1538611200000	206.62
1538697600000	206.34
1538956800000	208.18
1539043200000	205.19
1539129600000	205.34
1539216000000	200.06
1539302400000	199.04
1539561600000	196.63
1539648000000	197.67
1539734400000	201.55
1539820800000	201.35
1539907200000	199.84
1540166400000	199.64
1540252800000	196
1540339200000	196.82
1540425600000	191.86
1540512000000	193.97
1540771200000	191.68
1540857600000	193.42
1540944000000	197.28
1541030400000	194.17
1541116800000	195.98
1541376000000	193.97
1541462400000	195.19
1541548800000	193.23
1541635200000	196.28
1541721600000	197.6
1541980800000	199.68
1542067200000	194.63
1542153600000	194.58
1542240000000	195.03
1542326400000	193.71
1542585600000	192.89
1542672000000	193.34
1542758400000	191.82
1542844800000	193.18
1542931200000	194.6
1543190400000	193.86
1543276800000	196.02
1543363200000	196.27
1543449600000	195.73
1543536000000	197.18
1543795200000	198.48
1543881600000	195
1543968000000	194.2
1544054400000	192.28
1544140800000	192.31
1544400000000	188.95
1544486400000	187.68
1544572800000	189.78
1544659200000	190.98
1544745600000	189.5
1545004800000	189.82
1545091200000	187.27
1545177600000	186.63
1545264000000	182.8
1545350400000	180.03
1545609600000	181.04
1545696000000	173.13
1545782400000	175.85
1545868800000	182.95
1545955200000	182.97
1546214400000	184.2
1546387200000	186.16
1546473600000	188.53
1546560000000	184.37
1546819200000	188.29
1546905600000	189.06
1546992000000	189.95
1547078400000	188.88
1547164800000	190.37
1547424000000	190.69
1547510400000	192.76
1547596800000	192.09
1547683200000	192.71
1547769600000	194.04
1548028800000	195.54
1548115200000	194.59
1548201600000	192.56
1548288000000	194.64
1548374400000	196.04
1548633600000	194.78
1548720000000	194.97
1548806400000	193.81
1548892800000	196.26
1548979200000	194.57
1549238400000	196.43
1549324800000	197.1
1549411200000	197.61
1549497600000	195.87
1549584000000	192.69
1549843200000	192.4
1549929600000	195.35
1550016000000	197.42
1550102400000	198.36
1550188800000	197.53
1550448000000	199.83
1550534400000	199.95
1550620800000	199.28
1550707200000	199.1
1550793600000	198.83
1551052800000	199.61
1551139200000	199.44
1551225600000	199.45
1551312000000	197.02
1551398400000	196.69
1551657600000	199.43
1551744000000	198.23
1551830400000	197.85
1551916800000	197.72
1552003200000	194.97
1552262400000	196.6
1552348800000	198.32
1552435200000	196.23
1552521600000	194.61
1552608000000	196.07
1552867200000	197.54
1552953600000	197.27
1553040000000	197.56
1553126400000	198.43
1553212800000	202.65
1553472000000	196.95
1553558400000	202.04
1553644800000	203.46
1553731200000	200.33
1553817600000	201.06
1554076800000	204.01
1554163200000	204.52
1554249600000	204.88
1554336000000	205.03
1554422400000	205.68
1554681600000	204.73
1554768000000	204.47
1554854400000	203.72
1554940800000	202.18
1555027200000	200.49
1555286400000	203.08
1555372800000	203.57
1555459200000	203.88
1555545600000	203.63
1555632000000	203.8
1555891200000	203.35
1555977600000	204.69
1556064000000	203.26
1556150400000	205.79
1556236800000	205.16
1556496000000	204.61
1556582400000	204.67
1556668800000	204.43
1556755200000	204.81
1556841600000	205.27
1557100800000	205.8
1557187200000	203.5
1557273600000	199.68
1557360000000	196.47
1557446400000	196.6
1557705600000	196.34
1557792000000	195.05
1557878400000	196.07
1557964800000	195.49
1558051200000	197.18
1558310400000	197.27
1558396800000	195.15
1558483200000	196.42
1558569600000	196.72
1558656000000	196.42
1558915200000	196.5
1559001600000	197.1
1559088000000	197.01
1559174400000	196.92
1559260800000	196.49
1559520000000	194.23
1559606400000	194.99
1559692800000	198.83
1559779200000	197.42
1559865600000	197.56
1560124800000	198.72
1560211200000	200.1
1560297600000	199.59
1560384000000	198.87
1560470400000	200.31
1560729600000	198.68
1560816000000	198.61
1560902400000	201.17
1560988800000	202.22
1561075200000	199.83
1561334400000	199.54
1561420800000	199.94
1561507200000	197.89
1561593600000	199.97
1561680000000	199.04
1561939200000	203.12
1562025600000	205.02
1562112000000	204.4
1562198400000	205.61
1562284800000	206.1
1562544000000	204.02
1562630400000	203.58
1562716800000	202.35
1562803200000	204.18
1562889600000	204.29
1563148800000	204.19
1563235200000	203.38
1563321600000	203.98
1563408000000	199.71
1563494400000	203.48
1563753600000	202.2
1563840000000	204.44
1563926400000	204.98
1564012800000	203.94
1564099200000	203.23
1564358400000	201.65
1564444800000	202.33
1564531200000	200.96
1564617600000	201.97
1564704000000	199.21
1564963200000	194.47
1565049600000	193.03
1565136000000	193
1565222400000	192.77
1565308800000	194.38
1565568000000	194.72
1565654400000	190.04
1565740800000	194.22
1565827200000	192.17
1565913600000	192.41
1566172800000	194.02
1566259200000	196.03
1566345600000	194.65
1566432000000	194.99
1566518400000	196.15
1566777600000	193.18
1566864000000	195.23
1566950400000	196.02
1567036800000	195.74
1567123200000	199.4
1567382400000	199.65
1567468800000	201.2
1567555200000	198.33
1567641600000	199.7
1567728000000	200.93
1567987200000	202.15
1568073600000	205.01
1568160000000	209.05
1568246400000	209.55
1568332800000	209.97
1568592000000	211.71
1568678400000	210.91
1568764800000	208.77
1568851200000	210.17
1568937600000	211.38
1569196800000	212.73
1569283200000	213.04
1569369600000	213.1
1569456000000	214.46
1569542400000	212.37
1569801600000	211.44
1569888000000	214.14
1569974400000	214.3
1570060800000	210.77
1570147200000	210.54
1570406400000	209.75
1570492800000	211.73
1570579200000	209.91
1570665600000	208.82
1570752000000	209.72
1571011200000	210.25
1571097600000	213.07
1571184000000	213.71
1571270400000	212.23
1571356800000	211.99
1571616000000	213.24
1571702400000	213.51
1571788800000	215.84
1571875200000	217.38
1571961600000	217.61
1572220800000	216.5
1572307200000	218.95
1572393600000	218.87
1572480000000	220.57
1572566400000	219.98
1572825600000	219.52
1572912000000	223.14
1572998400000	223.73
1573084800000	224.43
1573171200000	226.59
1573430400000	226.55
1573516800000	228.91
1573603200000	227.94
1573689600000	225.89
1573776000000	225.99
1574035200000	225.39
1574121600000	225.77
1574208000000	226.01
1574294400000	226.11
1574380800000	227.09
1574640000000	228.62
1574726400000	227.85
1574812800000	228.75
1574899200000	227.91
1574985600000	226.21
1575244800000	227.98
1575331200000	227.59
1575417600000	226.57
1575504000000	228.84
1575590400000	230.52
1575849600000	231.66
1575936000000	230.68
1576022400000	230.63
1576108800000	228.31
1576195200000	230.61
1576454400000	229.17
1576540800000	229.88
1576627200000	229.12
1576713600000	229.31
1576800000000	229.38
1577059200000	228.31
1577145600000	227.77
1577232000000	226.44
1577318400000	227
1577404800000	226.59
1577664000000	225.03
1577750400000	225.24
1577923200000	226.56
1578009600000	227.82
1578268800000	223.44
1578355200000	227.25
1578441600000	223.68
1578528000000	224.61
1578614400000	224.58
1578873600000	223.41
1578960000000	223.68
1579046400000	222.43
1579132800000	222.57
1579219200000	225.02
1579478400000	226.95
1579564800000	225.9
1579651200000	227.31
1579737600000	226.85
1579824000000	226.72
1580083200000	224.77
1580169600000	223.33
1580256000000	224.54
1580342400000	222.43
1580428800000	223.29
1580688000000	221.57
1580774400000	222.62
1580860800000	224.37
1580947200000	229.21
1581033600000	228.71
1581292800000	227.43
1581379200000	227.23
1581465600000	225.7
1581552000000	226.5
1581638400000	225.68
1581897600000	223.81
1581984000000	222.34
1582070400000	220.17
1582156800000	218.37
1582243200000	217.76
1582502400000	219.72
1582588800000	212.93
1582675200000	210.9
1582761600000	204.5
1582848000000	201.15
1583107200000	199.11
1583193600000	196.55
1583280000000	197.72
1583366400000	198.57
1583452800000	192.15
1583712000000	184.42
1583798400000	183.8
1583884800000	181.27
1583971200000	175.06
1584057600000	163.13
1584316800000	161.11
1584403200000	163.67
1584489600000	163.95
1584576000000	166.3
1584662400000	164.58
1584921600000	163.63
1585008000000	168.78
1585094400000	180.19
1585180800000	177.51
1585267200000	186.67
1585526400000	186.71
1585612800000	182.28
1585699200000	177.05
1585785600000	172.21
1585872000000	171.68
1586131200000	177.54
1586217600000	179.89
1586304000000	182.77
1586390400000	181.16
1586476800000	183.36
1586736000000	181.53
1586822400000	183.11
1586908800000	182.88
1586995200000	181.71
1587081600000	183.48
1587340800000	182.18
1587427200000	180.79
1587513600000	179.89
1587600000000	184.3
1587686400000	183.71
1587945600000	187.35
1588032000000	188.29
1588118400000	188.55
1588204800000	188.79
1588291200000	182.53
1588550400000	184.03
1588636800000	185.88
1588723200000	187.6
1588809600000	184.98
1588896000000	188.85
1589155200000	192.05
1589241600000	189.14
1589328000000	189.42
1589414400000	184.96
1589500800000	185.27
1589760000000	185.67
1589846400000	187.65
1589932800000	189.07
1590019200000	189.02
1590105600000	188.06
1590364800000	191.41
1590451200000	194.54
1590537600000	197.98
1590624000000	199.57
1590710400000	195.62
1590969600000	195.36
1591056000000	194.97
1591142400000	196.24
1591228800000	193.78
1591315200000	195.3
1591574400000	201.43
1591660800000	202.07
1591747200000	201.24
1591833600000	195.72
1591920000000	193.99
1592179200000	187.69
1592265600000	197.21
1592352000000	195.59
1592438400000	195.82
1592524800000	195.25
1592784000000	193.56
1592870400000	194.41
1592956800000	192.9
1593043200000	189.6
1593129600000	191.77
1593388800000	186.79
1593475200000	189.1
1593561600000	185.9
1593648000000	186.95
1593734400000	186.83
1593993600000	189.09
1594080000000	187.3
1594166400000	184.97
1594252800000	185.18
1594339200000	182.5
1594598400000	185.97
1594684800000	185.6
1594771200000	188.76
1594857600000	188.74
1594944000000	187.08
1595203200000	186.65
1595289600000	184.56
1595376000000	182.54
1595462400000	182.84
1595548800000	184.34
1595808000000	183.46
1595894400000	183.51
1595980800000	180.31
1596067200000	177.66
1596153600000	169.59
1596412800000	173.04
1596499200000	178.15
1596585600000	176.61
1596672000000	177.36
1596758400000	177.49
1597017600000	178.01
1597104000000	183.71
1597190400000	185.41
1597276800000	185.85
1597363200000	185.67
1597622400000	184.34
1597708800000	184.34
1597795200000	185.16
1597881600000	184.54
1597968000000	186.43
1598227200000	186.1
1598313600000	188.36
1598400000000	188.45
1598486400000	186.56
1598572800000	187.04
1598832000000	185.73
1598918400000	184.77
1599004800000	186.19
1599091200000	187.49
1599177600000	187.64
1599436800000	187.55
1599523200000	190.01
1599609600000	187.64
1599696000000	189.85
1599782400000	191.64
1600041600000	194.16
1600128000000	193.21
1600214400000	192.72
1600300800000	192.51
1600387200000	193.49
1600646400000	194.97
1600732800000	194.81
1600819200000	193.8
1600905600000	192.21
1600992000000	192.84
1601251200000	195.92
1601337600000	195.12
1601424000000	190.85
1601510400000	190.5
1601596800000	189.86
1601856000000	193.54
1601942400000	194.93
1602028800000	194.72
1602115200000	195.17
1602201600000	192.84
1602460800000	193.05
1602547200000	193.84
1602633600000	192.92
1602720000000	192.69
1602806400000	190.98
1603065600000	192.52
1603152000000	189.56
1603238400000	194.27
1603324800000	192.41
1603411200000	193.65
1603670400000	193.53
1603756800000	192.45
1603843200000	191.46
1603929600000	192.33
1604016000000	189.76
1604275200000	193.79
1604361600000	192.67
1604448000000	194.55
1604534400000	194.05
1604620800000	195.39
1604880000000	193.93
1604966400000	201.04
1605052800000	205.24
1605139200000	203.21
1605225600000	201.1
1605484800000	204.66
1605571200000	206.82
1605657600000	205.26
1605744000000	206.28
1605830400000	205.68
1606089600000	204.99
1606176000000	207.5
1606262400000	207.79
1606348800000	207.21
1606435200000	208.01
1606694400000	201.65
1606780800000	202.76
1606867200000	203.67
1606953600000	204.58
1607040000000	204.78
1607299200000	204.32
1607385600000	204.35
1607472000000	206.83
1607558400000	204.56
1607644800000	206.19
1607904000000	207.03
1607990400000	205.89
1608076800000	206.52
1608163200000	205.37
1608249600000	205.66
1608508800000	205.17
1608595200000	202.69
1608681600000	202.22
1608768000000	203.57
1608854400000	205.29
1609113600000	205.26
1609200000000	208.2
1609286400000	206.34
1609372800000	207.43
1609718400000	205.27
1609804800000	204.58
1609891200000	205.91
1609977600000	208.81
1610064000000	211.75
1610323200000	212.56
1610409600000	213.19
1610496000000	214.26
1610582400000	215.95
1610668800000	214.87
1610928000000	213.44
1611014400000	212.02
1611100800000	212.86
1611187200000	213.25
1611273600000	212.3
1611532800000	214.2
1611619200000	213.25
1611705600000	214.84
1611792000000	212.46
1611878400000	209.22
1612137600000	212.24
1612224000000	213.63
1612310400000	217.59
1612396800000	217.25
1612483200000	219.71
1612742400000	224.7
1612828800000	224.15
1612915200000	222.71
1613001600000	222.56
1613088000000	221.74
1613347200000	222.48
1613433600000	222.55
1613520000000	223.53
1613606400000	220.6
1613692800000	218.67
1613952000000	221.01
1614038400000	220.54
1614124800000	218.75
1614211200000	218.95
1614297600000	213.37
1614556800000	219.25
1614643200000	217.91
1614729600000	218.74
1614816000000	217.54
1614902400000	220.66
1615161600000	222.99
1615248000000	227.68
1615334400000	227.69
1615420800000	227.98
1615507200000	228.26
1615766400000	231.63
1615852800000	232.87
1615939200000	232.84
1616025600000	236.14
1616112000000	239.07
1616371200000	237.91
1616457600000	237.66
1616544000000	232.56
1616630400000	237.53
1616716800000	239.01
1616976000000	238.71
1617062400000	238.6
1617148800000	233.29
1617235200000	231.84
1617321600000	230.87
1617580800000	232.99
1617667200000	229.63
1617753600000	231.89
1617840000000	230.19
1617926400000	230.22
1618185600000	230.99
1618272000000	231.27
1618358400000	229.4
1618444800000	231.53
1618531200000	231.61
1618790400000	231.85
1618876800000	227.4
1618963200000	223.76
1619049600000	226.41
1619136000000	225.36
1619395200000	224.5
1619481600000	222.63
1619568000000	222.3
1619654400000	221.8
1619740800000	222
1620000000000	222.1
1620086400000	222.32
1620172800000	222.8
1620259200000	226.39
1620345600000	228.34
1620604800000	228.99
1620691200000	226.32
1620777600000	221.65
1620864000000	220.64
1620950400000	223.73
1621209600000	223.15
1621296000000	224.26
1621382400000	223.76
1621468800000	222.75
1621555200000	223.4
1621814400000	224.63
1621900800000	223.41
1621987200000	222.41
1622073600000	219.25
1622160000000	222.3
1622419200000	219.25
1622505600000	219.42
1622592000000	221.44
1622678400000	222.39
1622764800000	223.43
1623024000000	224.14
1623110400000	224.13
1623196800000	223.21
1623283200000	222.62
1623369600000	223.05
1623628800000	221.24
1623715200000	221.98
1623801600000	222.92
1623888000000	223.91
1623974400000	223.27
1624233600000	217.7
1624320000000	223.6
1624406400000	220.72
1624492800000	221.19
1624579200000	222.51
1624838400000	224.14
1624924800000	221.97
1625011200000	221.15
1625097600000	219.41
1625184000000	222.3
1625443200000	221.75
1625529600000	223.16
1625616000000	221.14
1625702400000	221.05
1625788800000	218.98
1626048000000	222.8
1626134400000	226.13
1626220800000	227.55
1626307200000	225.52
1626393600000	224.65
1626652800000	224.38
1626739200000	222.2
1626825600000	222.56
1626912000000	222.89
1626998400000	222.6
1627257600000	224.02
1627344000000	226.38
1627430400000	225.46
1627516800000	224.03
1627603200000	221.28
1627862400000	227.33
1627948800000	226.54
1628035200000	224.21
1628121600000	224.07
1628208000000	225.16
1628467200000	225.52
1628553600000	225.06
1628640000000	227.73
1628726400000	228.96
1628812800000	228.49
1629072000000	226.61
1629158400000	226.09
1629244800000	227.27
1629331200000	226.03
1629417600000	225.21
1629676800000	226.77
1629763200000	227.39
1629849600000	226.34
1629936000000	226.49
1630022400000	225.26
1630281600000	227.68
1630368000000	227.9
1630454400000	229.57
1630540800000	229.75
1630627200000	233.36
1630886400000	235.06
1630972800000	236.2
1631059200000	238.26
1631145600000	237.99
1631232000000	240.6
1631491200000	242.25
1631577600000	244.99
1631664000000	242.39
1631750400000	243.21
1631836800000	242.99
1632096000000	244.25
1632182400000	240.91
1632268800000	237.45
1632355200000	236.04
1632441600000	240.04
1632700800000	240.07
1632787200000	240.09
1632873600000	237.44
1632960000000	237.39
1633046400000	233.71
1633305600000	233.7
1633392000000	231.37
1633478400000	235.09
1633564800000	233.52
1633651200000	233.79
1633910400000	234.02
1633996800000	232.1
1634083200000	231.65
1634169600000	230.66
1634256000000	233.07
1634515200000	231.94
1634601600000	230.48
1634688000000	230.67
1634774400000	229.57
1634860800000	228.82
1635120000000	227.31
1635206400000	228.53
1635292800000	229.09
1635379200000	226.76
1635465600000	226.59
1635724800000	230.62
1635811200000	228.58
1635897600000	227.93
1635984000000	231.71
1636070400000	230.09
1636329600000	227.98
1636416000000	226.76
1636502400000	225.62
1636588800000	226.54
1636675200000	230.04
1636934400000	230.27
1637020800000	229.68
1637107200000	228.67
1637193600000	228.11
1637280000000	230.09
1637539200000	229.51
1637625600000	228.66
1637712000000	228.16
1637798400000	228.86
1637884800000	227.53
1638144000000	223.35
1638230400000	221.71
1638316800000	222.85
1638403200000	223.05
1638489600000	227.56
1638748800000	227.47
1638835200000	232.02
1638921600000	229.12
1639008000000	229.74
1639094400000	228.53
1639353600000	229.29
1639440000000	229.24
1639526400000	230.44
1639612800000	231.48
1639699200000	231.38
1639958400000	226.66
1640044800000	228.62
1640131200000	227.03
1640217600000	228.81
1640304000000	227.72
1640563200000	225.58
1640649600000	229.16
1640736000000	228.06
1640822400000	227.36
1640908800000	226.53
1641168000000	227.85
1641254400000	229.49
1641340800000	232.92
1641427200000	231.79
1641513600000	232.12
1641772800000	233.8
1641859200000	234.39
1641945600000	236.4
1642032000000	237.4
1642118400000	236.87
1642377600000	237.37
1642464000000	236.59
1642550400000	232.95
1642636800000	234.43
1642723200000	235.31
1642982400000	237.34
1643068800000	236.31
1643155200000	234.19
1643241600000	231.85
1643328000000	235.84
1643587200000	234.02
1643673600000	232.76
1643760000000	235.67
1643846400000	234.08
1643932800000	233.26
1644192000000	234.87
1644278400000	234.32
1644364800000	234.47
1644451200000	234.1
1644537600000	235.56
1644796800000	238.02
1644883200000	234.5
1644969600000	238.15
1645056000000	237.28
1645142400000	236.78
1645401600000	236.43
1645488000000	233.17
1645574400000	233.44
1645660800000	233.31
1645747200000	229.32
1646006400000	233.39
1646092800000	235.86
1646179200000	230.31
1646265600000	234.26
1646352000000	235.17
1646611200000	230.57
1646697600000	223.61
1646784000000	219.2
1646870400000	227.58
1646956800000	225.47
1647216000000	225.29
1647302400000	227.79
1647388800000	227.62
1647475200000	228.78
1647561600000	229.34
1647820800000	229.36
1647907200000	230.95
1647993600000	233.87
1648080000000	230.56
1648166400000	231.37
1648425600000	229.19
1648512000000	228.8
1648598400000	227.5
1648684800000	225.91
1648771200000	225.63
1649030400000	227.36
1649116800000	225.62
1649203200000	222.17
1649289600000	219.35
1649376000000	219.57
1649635200000	218.75
1649721600000	218.56
1649808000000	218.81
1649894400000	221.96
1649980800000	221.6
1650240000000	218.66
1650326400000	217.19
1650412800000	220.08
1650499200000	220.01
1650585600000	220.18
1650844800000	219.35
1650931200000	221.93
1651017600000	220.13
1651104000000	222.07
1651190400000	223.87
1651449600000	222.94
1651536000000	223.17
1651622400000	222.85
1651708800000	222.77
1651795200000	224.34
1652054400000	223.89
1652140800000	223.87
1652227200000	220.09
1652313600000	225.42
1652400000000	226.24
1652659200000	224.94
1652745600000	221.51
1652832000000	224.59
1652918400000	224.22
1653004800000	224.06
1653264000000	224.36
1653350400000	223.95
1653436800000	223.56
1653523200000	223.49
1653609600000	225.03
1653868800000	224.55
1653955200000	222.16
1654041600000	224.86
1654128000000	223.57
1654214400000	221.94
1654473600000	221.63
1654560000000	221.63
1654646400000	220.34
1654732800000	220.75
1654819200000	222.15
1655078400000	223.32
1655164800000	221.05
1655251200000	220.47
1655337600000	223.71
1655424000000	217.72
1655683200000	214.43
1655769600000	215.61
1655856000000	215.42
1655942400000	219.84
1656028800000	218.69
1656288000000	218.98
1656374400000	221.79
1656460800000	220.71
1656547200000	221.42
1656633600000	221.98
1656892800000	222.31
1656979200000	226.38
1657065600000	224.57
1657152000000	227.64
1657238400000	227.83
1657497600000	231.19
1657584000000	230.31
1657670400000	228.04
1657756800000	226.91
1657843200000	224.8
1658102400000	223.14
1658188800000	223.87
1658275200000	228.23
1658361600000	229.56
1658448000000	232.28
1658707200000	231.37
1658793600000	233.85
1658880000000	232.6
1658966400000	236.28
1659052800000	235.47
1659312000000	238.35
1659398400000	237.41
1659484800000	232.46
1659571200000	232.21
1659657600000	229.82
1659916800000	230.29
1660003200000	228.41
1660089600000	231.36
1660176000000	230.78
1660262400000	234.8
1660521600000	238.15
1660608000000	235.14
1660694400000	237.03
1660780800000	236.51
1660867200000	235.61
1661126400000	237.79
1661212800000	237.29
1661299200000	236.85
1661385600000	238.15
1661472000000	236.26
1661731200000	232.1
1661817600000	233.59
1661904000000	232.08
1661990400000	230.57
1662076800000	228.45
1662336000000	229.62
1662422400000	226.25
1662508800000	222.05
1662595200000	226.84
1662681600000	228.43
1662940800000	227.18
1663027200000	226.84
1663113600000	226.04
1663200000000	224.85
1663286400000	225.44
1663545600000	225.3
1663632000000	226.03
1663718400000	226.03
1663804800000	229.84
1663891200000	230.52
1664150400000	224.26
1664236800000	224.71
1664323200000	222.98
1664409600000	223.85
1664496000000	220.61
1664755200000	220.52
1664841600000	223.97
1664928000000	225.77
1665014400000	226.52
1665100800000	225.67
1665360000000	226.66
1665446400000	224.83
1665532800000	221.82
1665619200000	219.84
1665705600000	221.59
1665964800000	217.67
1666051200000	217.65
1666137600000	218.84
1666224000000	216.96
1666310400000	215.7
1666569600000	215.36
1666656000000	217.34
1666742400000	218.29
1666828800000	217.76
1666915200000	215.95
1667174400000	218.2
1667260800000	219.48
1667347200000	222.02
1667433600000	223.01
1667520000000	218.91
1667779200000	218.55
1667865600000	220.44
1667952000000	220.07
1668038400000	223.08
1668124800000	224.72
1668384000000	220.02
1668470400000	222.68
1668556800000	221
1668643200000	222.19
1668729600000	223.81
1668988800000	223.94
1669075200000	226.86
1669161600000	227.5
1669248000000	231.21
1669334400000	230.6
1669593600000	229.49
1669680000000	230.24
1669766400000	229.09
1669852800000	228.72
1669939200000	225.89
1670198400000	222.18
1670284800000	224.01
1670371200000	224.55
1670457600000	223.57
1670544000000	224.55
1670803200000	223.11
1670889600000	225.08
1670976000000	226.64
1671062400000	222.46
1671148800000	223.04
1671408000000	222.61
1671494400000	229.75
1671580800000	227.27
1671667200000	229.56
1671753600000	228.02
1672012800000	228.55
1672099200000	227.77
1672185600000	227.15
1672272000000	225.91
1672358400000	227.78
1672617600000	227.78
1672704000000	232.4
1672790400000	227.16
1672876800000	225.04
1672963200000	225.44
1673222400000	223.37
1673308800000	223.01
1673395200000	223.11
1673481600000	227.46
1673568000000	231.33
1673827200000	226.62
1673913600000	229.03
1674000000000	230.55
1674086400000	229.9
1674172800000	228.01
1674432000000	227.37
1674518400000	230.32
1674604800000	231.54
1674691200000	231.47
1674777600000	233.77
1675036800000	232.54
1675123200000	233.23
1675209600000	231.28
1675296000000	230.49
1675382400000	226.68
1675641600000	227.85
1675728000000	231.92
1675814400000	231.46
1675900800000	232.5
1675987200000	234.26
1676246400000	231.04
1676332800000	233.07
1676419200000	231.71
1676505600000	232.2
1676592000000	232.88
1676851200000	235.21
1676937600000	235.58
1677024000000	234.61
1677110400000	234.89
1677196800000	234.81
1677456000000	235.85
1677542400000	234.38
1677628800000	233.6
1677715200000	233.61
1677801600000	236.37
1678060800000	236.24
1678147200000	237.78
1678233600000	239.42
1678320000000	242.77
1678406400000	240.36
1678665600000	236.35
1678752000000	227.23
1678838400000	237.36
1678924800000	231.46
1679011200000	233.35
1679270400000	228.84
1679356800000	226.67
1679443200000	228.4
1679529600000	229.07
1679616000000	231.84
1679875200000	230.71
1679961600000	231.35
1680048000000	232.18
1680134400000	230.66
1680220800000	232.86
1680480000000	236.38
1680566400000	236.32
1680652800000	234.36
1680739200000	231
1680825600000	231.44
1681084800000	230.87
1681171200000	231.43
1681257600000	232.41
1681344000000	232.63
1681430400000	232.36
1681689600000	233.91
1681776000000	235.4
1681862400000	234.66
1681948800000	235.85
1682035200000	235.28
1682294400000	234.22
1682380800000	237.27
1682467200000	235.91
1682553600000	236.18
1682640000000	235.26
1682899200000	236.48
1682985600000	236.7
1683072000000	237.45
1683158400000	240.79
1683244800000	238.88
1683504000000	238.68
1683590400000	241.75
1683676800000	242.29
1683763200000	242.43
1683849600000	243.46
1684108800000	245.58
1684195200000	246.58
1684281600000	246.76
1684368000000	246.48
1684454400000	245.99
1684713600000	246.63
1684800000000	246.17
1684886400000	244.95
1684972800000	243.81
1685059200000	240.95
1685318400000	242.6
1685404800000	241.92
1685491200000	241.04
1685577600000	241.83
1685664000000	243.62
1685923200000	247.35
1686009600000	248.72
1686096000000	246.09
1686182400000	245.01
1686268800000	247.32
1686528000000	247.64
1686614400000	246.91
1686700800000	248.92
1686787200000	246.73
1686873600000	244.78
1687132800000	243.84
1687219200000	243.61
1687305600000	243.47
1687392000000	244.39
1687478400000	241.85
1687737600000	241.39
1687824000000	239.41
1687910400000	243.8
1687996800000	242.64
1688083200000	241.9
1688342400000	244.96
1688428800000	244.66
1688515200000	245.35
1688601600000	243.88
1688688000000	243.99
1688947200000	244.7
1689033600000	245.07
1689120000000	245.51
1689206400000	244.06
1689292800000	242.36
1689552000000	241.49
1689638400000	243.57
1689724800000	245.13
1689811200000	244.24
1689897600000	242.89
1690156800000	246.35
1690243200000	248.19
1690329600000	248.99
1690416000000	250.27
1690502400000	251.3
1690761600000	252.39
1690848000000	251.94
1690934400000	250.03
1691020800000	248.5
1691107200000	247.71
1691366400000	248.9
1691452800000	251.39
1691539200000	248.72
1691625600000	249.72
1691712000000	250.18
1691971200000	249.04
1692057600000	248.9
1692144000000	246.2
1692230400000	245.78
1692316800000	246.01
1692576000000	244.51
1692662400000	248.73
1692748800000	251.9
1692835200000	251.7
1692921600000	250.5
1693180800000	253.18
1693267200000	253.39
1693353600000	252.96
1693440000000	256.24
1693526400000	259.04
1693785600000	261.97
1693872000000	261.68
1693958400000	263.49
1694044800000	265.06
1694131200000	261.35
1694390400000	264.44
1694476800000	265.87
1694563200000	265.14
1694649600000	270.95
1694736000000	271.78
1694995200000	271.87
1695081600000	273.24
1695168000000	269.9
1695254400000	271.13
1695340800000	269.5
1695600000000	270.07
1695686400000	269.75
1695772800000	271.09
1695859200000	268.91
1695945600000	264.98
1696204800000	265.49
1696291200000	262.81
1696377600000	255.75
1696464000000	261.33
1696550400000	260.92
1696809600000	262.22
1696896000000	265.94
1696982400000	263.82
1697068800000	266.48
1697155200000	264.05
1697414400000	260.15
1697500800000	260.4
1697587200000	262.38
1697673600000	259.77
1697760000000	258.31
1698019200000	256.01
1698105600000	256.65
1698192000000	258.37
1698278400000	256.93
1698364800000	261.14
1698624000000	257.17
1698710400000	259.17
1698796800000	266.26
1698883200000	263.89
1698969600000	263.02
1699228800000	263.83
1699315200000	261.16
1699401600000	255.5
1699488000000	257.33
1699574400000	259.73
1699833600000	258.5
1699920000000	256.73
1700006400000	257
1700092800000	255.87
1700179200000	260.43
1700438400000	259.46
1700524800000	259.88
1700611200000	260.11
1700697600000	259.38
1700784000000	260.49
1701043200000	261.29
1701129600000	261.8
1701216000000	260.72
1701302400000	262.2
1701388800000	265.8
1701648000000	265.72
1701734400000	264.93
1701820800000	269.58
1701907200000	274.56
1701993600000	269.94
1702252800000	270.22
1702339200000	269.13
1702425600000	268.4
1702512000000	265.74
1702598400000	268.33
1702857600000	263.64
1702944000000	261.72
1703030400000	263.42
1703116800000	263.73
1703203200000	264.74
1703462400000	264.74
1703548800000	264.02
1703635200000	265.21
1703721600000	267.57
1703808000000	269.77
1704153600000	270.48
1704240000000	268.27
1704326400000	269.56
1704412800000	272.33
1704672000000	272.96
1704758400000	275.46
1704844800000	274.53
1704931200000	277.24
1705017600000	279.05
1705276800000	281.07
1705363200000	278.39
1705449600000	275.6
1705536000000	275.09
1705622400000	275.36
1705881600000	279.55
1705968000000	279.24
1706054400000	278.84
1706140800000	280.31
1706227200000	275.6
1706486400000	281.1
1706572800000	279.15
1706659200000	284.45
1706745600000	283.62
1706832000000	281.17
1707091200000	284.24
1707177600000	283.09
1707264000000	283.62
1707350400000	280.2
1707436800000	277.68
1707696000000	277.92
1707782400000	281.37
1707868800000	277.92
1707955200000	277.13
1708041600000	280.53
1708300800000	283.57
1708387200000	281.19
1708473600000	281.15
1708560000000	282.77
1708646400000	282.43
1708905600000	280.43
1708992000000	280.7
1709078400000	281.05
1709164800000	283.81
1709251200000	285.09
1709510400000	282.52
1709596800000	282.49
1709683200000	285.2
1709769600000	287.18
1709856000000	290.59
1710115200000	285.99
1710201600000	284.01
1710288000000	282.45
1710374400000	284.95
1710460800000	284.77
1710720000000	288.8
1710806400000	289.44
1710892800000	287.78
1710979200000	291.93
1711065600000	295.32
1711324800000	290.99
1711411200000	291.08
1711497600000	294.59
1711584000000	292.38
1711670400000	295.78
1711929600000	291.89
1712016000000	290.2
1712102400000	289.02
1712188800000	290.15
1712275200000	290.74
1712534400000	291.91
1712620800000	293.95
1712707200000	293.7
1712793600000	294.34
1712880000000	299.93
1713139200000	297.12
1713225600000	290.36
1713312000000	286.53
1713398400000	288.54
1713484800000	284.77
1713744000000	290.57
1713830400000	289.99
1713916800000	292.89
1714003200000	287.65
1714089600000	288.23
1714348800000	288.42
1714435200000	291.35
1714521600000	289.26
1714608000000	296.48
1714694400000	296.57
1714953600000	294.16
1715040000000	293.57
1715126400000	288.9
1715212800000	290.64
1715299200000	292.01
1715558400000	290.98
1715644800000	286.39
1715731200000	285.82
1715817600000	283.59
1715904000000	283.81
1716163200000	285.1
1716249600000	285.07
1716336000000	282.41
1716422400000	281.83
1716508800000	280.71
1716768000000	282.32
1716854400000	281.39
1716940800000	280.07
1717027200000	281.32
1717113600000	284.96
1717372800000	289.2
1717459200000	289.37
1717545600000	282.95
1717632000000	282.71
1717718400000	283.75
1717977600000	288.73
1718064000000	287.04
1718150400000	284.28
1718236800000	280.66
1718323200000	283.77
1718582400000	278.49
1718668800000	279.57
1718755200000	280.53
1718841600000	279
1718928000000	278.84
1719187200000	279.49
1719273600000	285
1719360000000	283.89
1719446400000	283.59
1719532800000	284.45
1719792000000	284.61
1719878400000	286.41
1719964800000	285.78
1720051200000	287.18
1720137600000	283.81
1720396800000	282.67
1720483200000	283.38
1720569600000	284.15
1720656000000	291.01
1720742400000	290.53
1721001600000	290.05
1721088000000	290.51
1721174400000	295.93
1721260800000	295.32
1721347200000	293.68
1721606400000	293.02
1721692800000	296.98
1721779200000	296.57
1721865600000	291.44
1721952000000	290.97
1722211200000	296.85
1722297600000	294.79
1722384000000	308.16
1722470400000	298.55
1722556800000	286.05
1722816000000	260.06
1722902400000	278.01
1722988800000	275.76
1723075200000	276.13
1723161600000	279.18
1723420800000	276.51
1723507200000	282.71
1723593600000	283.98
1723680000000	283.56
1723766400000	291.79
1724025600000	290.24
1724112000000	294.14
1724198400000	292.51
1724284800000	292.12
1724371200000	294.88
1724630400000	295.67
1724716800000	297.98
1724803200000	298.81
1724889600000	299.64
1724976000000	300.11
1725235200000	297.85
1725321600000	304.37
1725408000000	298.43
1725494400000	299.68
1725580800000	300.58
1725840000000	299.81
1725926400000	300.72
1726012800000	297.37
1726099200000	298.5
1726185600000	298.1
1726444800000	297.62
1726531200000	294.64
1726617600000	295.49
1726704000000	296.85
1726790400000	293.85
1727049600000	295.55
1727136000000	296.8
1727222400000	294.12
1727308800000	299.69
1727395200000	306.11
1727654400000	299.21
1727740800000	303.15
1727827200000	296.09
1727913600000	298.03
1728000000000	298.39
1728259200000	301.78
1728345600000	297.8
1728432000000	296.37
1728518400000	298.69
1728604800000	295.35
1728864000000	294.97
1728950400000	297.8
1729036800000	296.33
1729123200000	297.03
1729209600000	296.34
1729468800000	294.2
1729555200000	290.56
1729641600000	286.47
1729728000000	287.12
1729814400000	284.14
1730073600000	284.98
1730160000000	286.9
1730246400000	287.04
1730332800000	289.61
1730419200000	285.68
1730678400000	286.17
1730764800000	288.64
1730851200000	292.14
1730937600000	297.49
1731024000000	298.76
1731283200000	298.37
1731369600000	301.01
1731456000000	298.02
1731542400000	295.86
1731628800000	299.66
1731888000000	298.26
1731974400000	301.75
1732060800000	299.26
1732147200000	301.09
1732233600000	305.72
1732492800000	304.51
1732579200000	305.89
1732665600000	304.05
1732752000000	305.16
1732838400000	307.53
1733097600000	313.29
1733184000000	316.61
1733270400000	310.23
1733356800000	309.81
1733443200000	310.09
1733702400000	307.74
1733788800000	307.85
1733875200000	308.69
1733961600000	310.9
1734048000000	306.64
1734307200000	304.3
1734393600000	303.66
1734480000000	302.58
1734566400000	297.69
1734652800000	299.77
1734912000000	300.65
1734998400000	301.38
1735084800000	301.51
1735171200000	302.8
1735257600000	307.21
1735516800000	308.33
1735603200000	309.17
1735776000000	311.59
1735862400000	310.68
1736121600000	305.84
1736208000000	305.91
1736294400000	305.14
1736380800000	302.53
1736467200000	302.22
1736726400000	303.88
1736812800000	297.78
1736899200000	301.17
1736985600000	302.35
1737072000000	300.67
1737331200000	301.45
1737417600000	302.29
1737504000000	300.39
1737590400000	302.43
1737676800000	299.6
1737936000000	305.82
1738022400000	306.02
1738108800000	308.42
1738195200000	311.21
1738281600000	311.57
1738540800000	307.26
1738627200000	306.9
1738713600000	311.37
1738800000000	314.77
1738886400000	315.0899
1739145600000	315.29
1739232000000	312.66
1739318400000	307.39
1739404800000	312.36
1739491200000	311.16
1739750400000	313.16
1739836800000	314.19
1739923200000	315.21
1740009600000	314.13
1740096000000	315.94
1740355200000	316.07
1740441600000	315.99
1740528000000	314.44
1740614400000	319.3399
1740700800000	314.7
1740960000000	317.63
1741046400000	319.2
1741132800000	312.3
1741219200000	314.92
1741305600000	313.22
1741564800000	313.85
1741651200000	307.51
1741737600000	308.69
1741824000000	312.26
1741910400000	311.15
1742169600000	313.6
1742256000000	315.31
1742342400000	318.1
1742428800000	321.48
1742515200000	323.5
1742774400000	319.25
1742860800000	322.04
1742947200000	321.86
1743033600000	321.87
1743120000000	320.52
1743379200000	314.15
1743465600000	314.69
1743552000000	310.01
1743638400000	304.27
1743724800000	299.31
1743984000000	277.37
1744070400000	292
1744156800000	286.94
1744243200000	301.47
1744329600000	293.36
1744588800000	296.15
1744675200000	300.0899
1744761600000	300.01
1744848000000	304.46
1744934400000	308.68
1745193600000	304.99
1745280000000	307.81
1745366400000	311.6
1745452800000	310.0299
1745539200000	308.62
1745798400000	313.49
1745884800000	314.44
1745971200000	316.33
1746057600000	312.5899
1746144000000	313.0899
1746403200000	314.4
1746489600000	316.37
1746576000000	315.88
1746662400000	314.48
1746748800000	319.18
1747008000000	318.13
1747094400000	317.66
1747180800000	318.25
1747267200000	317.04
1747353600000	317.43
1747612800000	317.62
1747699200000	316.35
1747785600000	316.83
1747872000000	316.99
1747958400000	319.0299
1748217600000	318.26
1748304000000	316.93
1748390400000	317.11
1748476800000	319.11
1748563200000	320.22
1748822400000	320.63
1748908800000	318.14
1748995200000	319.56
1749081600000	314.37
1749168000000	314.43
1749427200000	315.39
1749513600000	314.45
1749600000000	314.06
1749686400000	312.4
1749772800000	310.39
1750032000000	311.14
1750118400000	311.19
1750204800000	315.1
1750291200000	313.82
1750377600000	309.8399
1750636800000	306.92
1750723200000	309.31
1750809600000	306.83
1750896000000	309.17
1750982400000	309.92
1751241600000	311.74
1751328000000	312.4
1751414400000	312.92
1751500800000	312.06
1751587200000	313.08
1751846400000	309.41
1751932800000	309.17
1752019200000	313.15
1752105600000	313.49
1752192000000	312.79
1752451200000	314.18
1752537600000	312.97
1752624000000	313.25
1752710400000	315.23
1752796800000	312.72
1753056000000	313.67
1753142400000	315.6
1753228800000	322.58
1753315200000	324.91
1753401600000	322.86
1753660800000	322.31
1753747200000	323.39
1753833600000	326.14
1753920000000	325.31
1754006400000	330.64
1754265600000	329.79
1754352000000	332.13
1754438400000	334.86
1754524800000	337.37
1754611200000	338.64
1754870400000	339.83
1754956800000	340.07
1755043200000	341.96
1755129600000	340.35
1755216000000	343.69
1755475200000	343.65
1755561600000	345.0899
1755648000000	348.3399
1755734400000	346.76
1755820800000	349.11
1756080000000	348.2
1756166400000	346.68
1756252800000	347.98
1756339200000	350.37
1756425600000	348.76
1756684800000	348.11
1756771200000	350.7799
1756857600000	348.26
1756944000000	350.54
1757030400000	354.15
1757289600000	354.91
1757376000000	355.35
1757462400000	355.64
1757548800000	355.73
1757635200000	355.31
1757894400000	354.97
1757980800000	356.05
1758067200000	352.75
1758153600000	351.5
1758240000000	350.42
1758499200000	351.39
1758585600000	350.91
1758672000000	348.62
1758758400000	350.68
1758844800000	354.23
1759104000000	352.07
1759190400000	353.36
1759276800000	350.51
1759363200000	349.38
1759449600000	350.32
1759708800000	351.23
1759795200000	351.69
1759881600000	350.33
1759968000000	352.12
1760054400000	345.76
1760313600000	346.46
1760400000000	341.42
1760486400000	346.85
1760572800000	347.71
1760659200000	346.69
1760918400000	352.42
1761004800000	350.63
1761091200000	354.42
1761177600000	354.08
1761264000000	354.33
1761523200000	357.64
1761609600000	352.12
1761696000000	349.26
1761782400000	350.69
1761868800000	351.51
1762128000000	351.88
1762214400000	355.57
1762300800000	353.81
1762387200000	357.94
1762473600000	356.41
1762732800000	358.4
1762819200000	355.65
1762905600000	356.89
1762992000000	359.27
1763078400000	360.8
1763337600000	359
1763424000000	351.31
1763510400000	351.42
1763596800000	353.24
1763683200000	359.35

	iSTOXX MUTB Japan Quality Dividend Growth 70	STOXX Japan 600
2018	-8.5541618461499	-8.3963143938781
2019	22.185929199873	21.783709549426
2020	-7.8491952445026	3.9548766028079
2021	9.1710758021333	8.8622923499058
2022	0.55180329316442	-10.221408195465
2023	18.434454298004	15.566193126178
2024	14.545190792163	14.775056264528
2025	16.623389446577	14.648251124764

Methodology

The iSTOXX MUTB Quality Dividend Growth 70 index selects stocks from STOXX Japan 600 index that comply with dividend quality, fundamental and price stability criteria. When selecting additions to the index during the periodical rebalancing, priority is given to high dividend growth stocks. The component selection is conducted on a semi-annually basis in June and December.

Versions and symbols

Index	ISIN	Symbol	Bloomberg	Reuters
Net Return EUR	CH1362047826	SX60JQDR		.SX60JQDR
Gross Return EUR	CH1362047834	SX60JQGR		.SX60JQGR
Price EUR	CH1362047818	SX60JQDP		.SX60JQDP
Price JPY	CH1362047875	SX60JQJP	SX60JQJP INDEX	.SX60JQJP
Net Return JPY	CH1362047883	SX60JQDN	SX60JQDN INDEX	.SX60JQDN
Gross Return JPY	CH1362047891	SX60JQDG	SX60JQDG INDEX	.SX60JQDG
Gross Return USD	CH1362047867	SX60JQGV	SX60JQGV INDEX	.SX60JQGV
Price USD	CH1362047842	SX60JQDL	SX60JQDL INDEX	.SX60JQDL
Net Return USD	CH1362047859	SX60JQDV	SX60JQDV INDEX	.SX60JQDV

Quick Facts

Weighting	Price weighted with a weighting factor and capping factor
Cap Factor	capping factor of 4% applies at the semiannually rebalancing
No. of components	70
Review frequency	Semi-Annual
Calculation/distribution	realtime 15 sec
Calculation hours	00:00:00 18:00:00
Base value/base date	100 as of Dec. 30, 2013
History	Available since 30 Dec 2013
Inception date	Jan. 28, 2025
To learn more about the inception date, currency versions, calculation hours and historical values, please see our data vendor code sheet.

Top 10 Components⁴

Company	Supersector	Country	Weight
EXEDY	Automobiles and Parts	Japan	2.307%
NHK Spring Co. Ltd.	Automobiles and Parts	Japan	2.261%
INFRONEER Holdings	Construction and Materials	Japan	2.198%
Sumitomo Electric Industries L	Automobiles and Parts	Japan	1.933%
Daiwa Securities Group Inc.	Financial Services	Japan	1.912%
Mitsubishi Gas Chemical Co. In	Chemicals	Japan	1.910%
Ono Pharmaceutical Co. Ltd.	Healthcare	Japan	1.849%
DAICEL CORP	Industrial Goods and Services	Japan	1.795%
AISIN	Automobiles and Parts	Japan	1.779%
Tokuyama Corp.	Chemicals	Japan	1.755%

³Net dividend yield is calculated as net return index return minus price index return

⁴Based on the composition as of October 31, 2025

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 Quality Dividend Growth 70

Index Description

Key facts

Descriptive Statistics

Supersector weighting (top 10)

Country weighting

Risk and return figures1

ISTOXX INDICES

iSTOXX MUTB Japan Quality Dividend Growth 70

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