Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ISTOXX INDICES
iSTOXX MUTB Japan Quality Dividend Growth 70
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 (USD bn) | Components (USD 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 | 1.3 | 0.0 | 0.0 | 0.0 | 0.0 | 2.3 | 0.8 | 71.8 |
| STOXX Japan 600 | 6,990.8 | 5,992.2 | 10.0 | 3.1 | 241.2 | 0.7 | 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 | -2.3 | 26.7 | 29.0 | 88.1 | 83.5 | N/A | N/A | 29.0 | 23.4 | 12.9 |
| STOXX Japan 600 | 2.4 | 24.8 | 25.0 | 76.2 | 59.1 | N/A | N/A | 25.4 | 21.1 | 9.8 |
| Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
| iSTOXX MUTB Japan Quality Dividend Growth 70 | N/A | N/A | 18.5 | 18.3 | 17.7 | N/A | N/A | 1.2 | 1.0 | 0.6 |
| STOXX Japan 600 | N/A | N/A | 21.6 | 20.5 | 19.6 | N/A | N/A | 0.9 | 0.8 | 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 | 8.9 | 7.3 | 7.3 | 7.0 | 7.6 |
| 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 | 0.0 | 0.2 | 0.3 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, 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 | 99.93 |
| 1388620800000 | 100.01 |
| 1388707200000 | 100.54 |
| 1388966400000 | 99.97 |
| 1389052800000 | 99.17 |
| 1389139200000 | 100.52 |
| 1389225600000 | 100 |
| 1389312000000 | 100.61 |
| 1389571200000 | 101.37 |
| 1389657600000 | 99.29 |
| 1389744000000 | 100.09 |
| 1389830400000 | 100.64 |
| 1389916800000 | 101.16 |
| 1390176000000 | 101.1 |
| 1390262400000 | 101.33 |
| 1390348800000 | 101.62 |
| 1390435200000 | 101.12 |
| 1390521600000 | 100.89 |
| 1390780800000 | 98.38 |
| 1390867200000 | 97.72 |
| 1390953600000 | 100.99 |
| 1391040000000 | 98.24 |
| 1391126400000 | 99.09 |
| 1391385600000 | 98.36 |
| 1391472000000 | 93.9 |
| 1391558400000 | 95.43 |
| 1391644800000 | 94.64 |
| 1391731200000 | 96 |
| 1391990400000 | 97.42 |
| 1392076800000 | 97.09 |
| 1392163200000 | 98.14 |
| 1392249600000 | 97.47 |
| 1392336000000 | 96.7 |
| 1392595200000 | 97.19 |
| 1392681600000 | 98.71 |
| 1392768000000 | 98.83 |
| 1392854400000 | 97.16 |
| 1392940800000 | 99.07 |
| 1393200000000 | 99.26 |
| 1393286400000 | 100.62 |
| 1393372800000 | 100.01 |
| 1393459200000 | 99.49 |
| 1393545600000 | 99.23 |
| 1393804800000 | 98.68 |
| 1393891200000 | 98.57 |
| 1393977600000 | 99.18 |
| 1394064000000 | 99.32 |
| 1394150400000 | 99.99 |
| 1394409600000 | 99.53 |
| 1394496000000 | 100.25 |
| 1394582400000 | 98.67 |
| 1394668800000 | 99.28 |
| 1394755200000 | 96.89 |
| 1395014400000 | 95.8 |
| 1395100800000 | 97.12 |
| 1395187200000 | 96.95 |
| 1395273600000 | 94.75 |
| 1395360000000 | 94.77 |
| 1395619200000 | 96.14 |
| 1395705600000 | 95.89 |
| 1395792000000 | 96.32 |
| 1395878400000 | 98.15 |
| 1395964800000 | 98.34 |
| 1396224000000 | 99.3 |
| 1396310400000 | 98.19 |
| 1396396800000 | 98.17 |
| 1396483200000 | 98.38 |
| 1396569600000 | 98.56 |
| 1396828800000 | 98.1 |
| 1396915200000 | 97.75 |
| 1397001600000 | 96.39 |
| 1397088000000 | 97.06 |
| 1397174400000 | 96.13 |
| 1397433600000 | 95.94 |
| 1397520000000 | 96.43 |
| 1397606400000 | 97.77 |
| 1397692800000 | 97.91 |
| 1397779200000 | 98.37 |
| 1398038400000 | 97.77 |
| 1398124800000 | 97.19 |
| 1398211200000 | 98.1 |
| 1398297600000 | 98.07 |
| 1398384000000 | 98.97 |
| 1398643200000 | 98.26 |
| 1398729600000 | 98.3 |
| 1398816000000 | 99.17 |
| 1398902400000 | 100.22 |
| 1398988800000 | 99.86 |
| 1399248000000 | 99.98 |
| 1399334400000 | 100.54 |
| 1399420800000 | 98.58 |
| 1399507200000 | 99.64 |
| 1399593600000 | 99.98 |
| 1399852800000 | 98.98 |
| 1399939200000 | 100.19 |
| 1400025600000 | 100.95 |
| 1400112000000 | 101 |
| 1400198400000 | 99.76 |
| 1400457600000 | 99.77 |
| 1400544000000 | 100.05 |
| 1400630400000 | 99.82 |
| 1400716800000 | 101.01 |
| 1400803200000 | 101.97 |
| 1401062400000 | 102.87 |
| 1401148800000 | 102.65 |
| 1401235200000 | 103.45 |
| 1401321600000 | 103.41 |
| 1401408000000 | 103.25 |
| 1401667200000 | 104.3 |
| 1401753600000 | 104.68 |
| 1401840000000 | 104.65 |
| 1401926400000 | 104.5 |
| 1402012800000 | 104.27 |
| 1402272000000 | 104.14 |
| 1402358400000 | 103.87 |
| 1402444800000 | 105.11 |
| 1402531200000 | 105.06 |
| 1402617600000 | 105.37 |
| 1402876800000 | 104.99 |
| 1402963200000 | 105.34 |
| 1403049600000 | 106.02 |
| 1403136000000 | 107.49 |
| 1403222400000 | 106.84 |
| 1403481600000 | 107.29 |
| 1403568000000 | 107.4 |
| 1403654400000 | 107.3 |
| 1403740800000 | 107.8 |
| 1403827200000 | 107.15 |
| 1404086400000 | 108.18 |
| 1404172800000 | 109.11 |
| 1404259200000 | 109.34 |
| 1404345600000 | 108.51 |
| 1404432000000 | 109.21 |
| 1404691200000 | 108.97 |
| 1404777600000 | 108.94 |
| 1404864000000 | 108.54 |
| 1404950400000 | 107.94 |
| 1405036800000 | 107.91 |
| 1405296000000 | 108.46 |
| 1405382400000 | 109.11 |
| 1405468800000 | 109 |
| 1405555200000 | 109.34 |
| 1405641600000 | 108.57 |
| 1405900800000 | 108.64 |
| 1405987200000 | 109.22 |
| 1406073600000 | 109.13 |
| 1406160000000 | 108.58 |
| 1406246400000 | 109.64 |
| 1406505600000 | 110.01 |
| 1406592000000 | 110.18 |
| 1406678400000 | 109.43 |
| 1406764800000 | 109.05 |
| 1406851200000 | 108.73 |
| 1407110400000 | 108.87 |
| 1407196800000 | 107.39 |
| 1407283200000 | 107.2 |
| 1407369600000 | 107.94 |
| 1407456000000 | 106.22 |
| 1407715200000 | 108.29 |
| 1407801600000 | 108.86 |
| 1407888000000 | 108.68 |
| 1407974400000 | 109.33 |
| 1408060800000 | 109.3 |
| 1408320000000 | 109.11 |
| 1408406400000 | 109.27 |
| 1408492800000 | 108.53 |
| 1408579200000 | 108.79 |
| 1408665600000 | 108.02 |
| 1408924800000 | 108.33 |
| 1409011200000 | 107.8 |
| 1409097600000 | 107.93 |
| 1409184000000 | 107.79 |
| 1409270400000 | 107.43 |
| 1409529600000 | 107.54 |
| 1409616000000 | 107.39 |
| 1409702400000 | 107.7 |
| 1409788800000 | 107.12 |
| 1409875200000 | 106.99 |
| 1410134400000 | 106.78 |
| 1410220800000 | 105.87 |
| 1410307200000 | 106.11 |
| 1410393600000 | 106.14 |
| 1410480000000 | 105.56 |
| 1410739200000 | 105.69 |
| 1410825600000 | 105.61 |
| 1410912000000 | 105.1 |
| 1410998400000 | 104.85 |
| 1411084800000 | 105.53 |
| 1411344000000 | 105.74 |
| 1411430400000 | 105.87 |
| 1411516800000 | 105.71 |
| 1411603200000 | 107.37 |
| 1411689600000 | 106.2 |
| 1411948800000 | 106.51 |
| 1412035200000 | 105.2 |
| 1412121600000 | 104.72 |
| 1412208000000 | 103.11 |
| 1412294400000 | 102.3 |
| 1412553600000 | 103.87 |
| 1412640000000 | 104.35 |
| 1412726400000 | 103.24 |
| 1412812800000 | 102.58 |
| 1412899200000 | 101.31 |
| 1413158400000 | 101.84 |
| 1413244800000 | 100.09 |
| 1413331200000 | 101.47 |
| 1413417600000 | 99.24 |
| 1413504000000 | 97.12 |
| 1413763200000 | 100.42 |
| 1413849600000 | 99.08 |
| 1413936000000 | 101.14 |
| 1414022400000 | 100.04 |
| 1414108800000 | 100.84 |
| 1414368000000 | 102.5 |
| 1414454400000 | 101.99 |
| 1414540800000 | 103.38 |
| 1414627200000 | 103.42 |
| 1414713600000 | 104.07 |
| 1414972800000 | 102.17 |
| 1415059200000 | 105.09 |
| 1415145600000 | 104.38 |
| 1415232000000 | 102.9 |
| 1415318400000 | 103.43 |
| 1415577600000 | 103.41 |
| 1415664000000 | 103.22 |
| 1415750400000 | 103.77 |
| 1415836800000 | 104.06 |
| 1415923200000 | 104.5 |
| 1416182400000 | 102 |
| 1416268800000 | 103.95 |
| 1416355200000 | 102.77 |
| 1416441600000 | 102.58 |
| 1416528000000 | 103.19 |
| 1416787200000 | 102.47 |
| 1416873600000 | 103.28 |
| 1416960000000 | 103.6 |
| 1417046400000 | 102.28 |
| 1417132800000 | 102.69 |
| 1417392000000 | 103.87 |
| 1417478400000 | 103.91 |
| 1417564800000 | 103.55 |
| 1417651200000 | 104.35 |
| 1417737600000 | 103.06 |
| 1417996800000 | 104.02 |
| 1418083200000 | 105.5 |
| 1418169600000 | 103.2 |
| 1418256000000 | 101.85 |
| 1418342400000 | 102.52 |
| 1418601600000 | 101.31 |
| 1418688000000 | 100.48 |
| 1418774400000 | 100.5 |
| 1418860800000 | 101.12 |
| 1418947200000 | 102.58 |
| 1419206400000 | 102.54 |
| 1419292800000 | 101.88 |
| 1419379200000 | 102.93 |
| 1419465600000 | 102.65 |
| 1419552000000 | 103.17 |
| 1419811200000 | 102.94 |
| 1419897600000 | 103.04 |
| 1419984000000 | 102.59 |
| 1420156800000 | 102.33 |
| 1420416000000 | 102.44 |
| 1420502400000 | 100.12 |
| 1420588800000 | 99.53 |
| 1420675200000 | 100.72 |
| 1420761600000 | 101.55 |
| 1421020800000 | 101.74 |
| 1421107200000 | 101.51 |
| 1421193600000 | 101.88 |
| 1421280000000 | 103.4 |
| 1421366400000 | 101.9 |
| 1421625600000 | 102.95 |
| 1421712000000 | 104.24 |
| 1421798400000 | 104.21 |
| 1421884800000 | 103.92 |
| 1421971200000 | 104.97 |
| 1422230400000 | 104.57 |
| 1422316800000 | 106.9 |
| 1422403200000 | 106.82 |
| 1422489600000 | 105.92 |
| 1422576000000 | 107.3 |
| 1422835200000 | 107.14 |
| 1422921600000 | 106.2 |
| 1423008000000 | 107.96 |
| 1423094400000 | 107.53 |
| 1423180800000 | 107.05 |
| 1423440000000 | 108.33 |
| 1423526400000 | 107.85 |
| 1423612800000 | 106.87 |
| 1423699200000 | 109.28 |
| 1423785600000 | 109.55 |
| 1424044800000 | 110.78 |
| 1424131200000 | 110.34 |
| 1424217600000 | 111.61 |
| 1424304000000 | 112.39 |
| 1424390400000 | 112.78 |
| 1424649600000 | 112.85 |
| 1424736000000 | 112.65 |
| 1424822400000 | 113.14 |
| 1424908800000 | 113.45 |
| 1424995200000 | 113.18 |
| 1425254400000 | 113.33 |
| 1425340800000 | 114.62 |
| 1425427200000 | 113.74 |
| 1425513600000 | 113.91 |
| 1425600000000 | 114.24 |
| 1425859200000 | 113.29 |
| 1425945600000 | 112.91 |
| 1426032000000 | 112.47 |
| 1426118400000 | 114.21 |
| 1426204800000 | 114.74 |
| 1426464000000 | 114.45 |
| 1426550400000 | 115.08 |
| 1426636800000 | 115.89 |
| 1426723200000 | 115.32 |
| 1426809600000 | 115.96 |
| 1427068800000 | 117.45 |
| 1427155200000 | 116.96 |
| 1427241600000 | 118.01 |
| 1427328000000 | 116.56 |
| 1427414400000 | 115.91 |
| 1427673600000 | 115.64 |
| 1427760000000 | 115.29 |
| 1427846400000 | 114.16 |
| 1427932800000 | 116.05 |
| 1428019200000 | 116.92 |
| 1428278400000 | 117.88 |
| 1428364800000 | 117.91 |
| 1428451200000 | 119.33 |
| 1428537600000 | 119.86 |
| 1428624000000 | 119.64 |
| 1428883200000 | 119.32 |
| 1428969600000 | 120.97 |
| 1429056000000 | 120.47 |
| 1429142400000 | 121.56 |
| 1429228800000 | 121.15 |
| 1429488000000 | 120.14 |
| 1429574400000 | 121.78 |
| 1429660800000 | 122 |
| 1429747200000 | 122.44 |
| 1429833600000 | 122.76 |
| 1430092800000 | 122.72 |
| 1430179200000 | 123.46 |
| 1430265600000 | 123.32 |
| 1430352000000 | 120.38 |
| 1430438400000 | 119.3 |
| 1430697600000 | 119.26 |
| 1430784000000 | 119.41 |
| 1430870400000 | 120.04 |
| 1430956800000 | 119.55 |
| 1431043200000 | 119.79 |
| 1431302400000 | 120.86 |
| 1431388800000 | 121.01 |
| 1431475200000 | 122.25 |
| 1431561600000 | 121.52 |
| 1431648000000 | 122.52 |
| 1431907200000 | 123.48 |
| 1431993600000 | 123.2 |
| 1432080000000 | 123.6 |
| 1432166400000 | 124.05 |
| 1432252800000 | 123.82 |
| 1432512000000 | 124.35 |
| 1432598400000 | 122.63 |
| 1432684800000 | 121.93 |
| 1432771200000 | 121.89 |
| 1432857600000 | 122 |
| 1433116800000 | 122.08 |
| 1433203200000 | 122.5 |
| 1433289600000 | 121.95 |
| 1433376000000 | 121.83 |
| 1433462400000 | 120.28 |
| 1433721600000 | 120.18 |
| 1433808000000 | 119.23 |
| 1433894400000 | 120.22 |
| 1433980800000 | 121.05 |
| 1434067200000 | 121.32 |
| 1434326400000 | 120.89 |
| 1434412800000 | 120.1 |
| 1434499200000 | 118.93 |
| 1434585600000 | 119.35 |
| 1434672000000 | 120.6 |
| 1434931200000 | 121.19 |
| 1435017600000 | 122.23 |
| 1435104000000 | 122.43 |
| 1435190400000 | 122.52 |
| 1435276800000 | 122.05 |
| 1435536000000 | 120.44 |
| 1435622400000 | 121.35 |
| 1435708800000 | 121.06 |
| 1435795200000 | 121.92 |
| 1435881600000 | 122.52 |
| 1436140800000 | 120.48 |
| 1436227200000 | 121.92 |
| 1436313600000 | 119.2 |
| 1436400000000 | 118.42 |
| 1436486400000 | 117.7 |
| 1436745600000 | 118.92 |
| 1436832000000 | 120.88 |
| 1436918400000 | 121.05 |
| 1437004800000 | 121.84 |
| 1437091200000 | 121.89 |
| 1437350400000 | 121.61 |
| 1437436800000 | 122.84 |
| 1437523200000 | 121.34 |
| 1437609600000 | 121.66 |
| 1437696000000 | 121.3 |
| 1437955200000 | 120.84 |
| 1438041600000 | 119.6 |
| 1438128000000 | 119.9 |
| 1438214400000 | 120.38 |
| 1438300800000 | 121.5 |
| 1438560000000 | 122.11 |
| 1438646400000 | 122.54 |
| 1438732800000 | 122.37 |
| 1438819200000 | 123.67 |
| 1438905600000 | 124.54 |
| 1439164800000 | 125.19 |
| 1439251200000 | 125.07 |
| 1439337600000 | 124.66 |
| 1439424000000 | 124.22 |
| 1439510400000 | 123.84 |
| 1439769600000 | 124.59 |
| 1439856000000 | 124.59 |
| 1439942400000 | 122.97 |
| 1440028800000 | 121.52 |
| 1440115200000 | 119.25 |
| 1440374400000 | 116.56 |
| 1440460800000 | 111.36 |
| 1440547200000 | 114.89 |
| 1440633600000 | 115.1 |
| 1440720000000 | 118.64 |
| 1440979200000 | 117.61 |
| 1441065600000 | 114.56 |
| 1441152000000 | 113.32 |
| 1441238400000 | 114.18 |
| 1441324800000 | 113.07 |
| 1441584000000 | 113.57 |
| 1441670400000 | 111.23 |
| 1441756800000 | 116.82 |
| 1441843200000 | 115.39 |
| 1441929600000 | 115.59 |
| 1442188800000 | 114.9 |
| 1442275200000 | 114.86 |
| 1442361600000 | 115.3 |
| 1442448000000 | 115.91 |
| 1442534400000 | 114.71 |
| 1442793600000 | 114.16 |
| 1442880000000 | 114.63 |
| 1442966400000 | 114.19 |
| 1443052800000 | 112.76 |
| 1443139200000 | 113.28 |
| 1443398400000 | 113.68 |
| 1443484800000 | 108.74 |
| 1443571200000 | 111.59 |
| 1443657600000 | 113.07 |
| 1443744000000 | 113.45 |
| 1444003200000 | 114.05 |
| 1444089600000 | 114.79 |
| 1444176000000 | 116.5 |
| 1444262400000 | 115.81 |
| 1444348800000 | 118.65 |
| 1444608000000 | 119.04 |
| 1444694400000 | 118.19 |
| 1444780800000 | 116.41 |
| 1444867200000 | 118.43 |
| 1444953600000 | 118.79 |
| 1445212800000 | 117.44 |
| 1445299200000 | 117.23 |
| 1445385600000 | 119.31 |
| 1445472000000 | 118.21 |
| 1445558400000 | 119.57 |
| 1445817600000 | 120.44 |
| 1445904000000 | 119.95 |
| 1445990400000 | 119.98 |
| 1446076800000 | 119.82 |
| 1446163200000 | 121.27 |
| 1446422400000 | 118.56 |
| 1446508800000 | 118.07 |
| 1446595200000 | 118.47 |
| 1446681600000 | 119.75 |
| 1446768000000 | 119.15 |
| 1447027200000 | 120.69 |
| 1447113600000 | 120.53 |
| 1447200000000 | 121.44 |
| 1447286400000 | 121.29 |
| 1447372800000 | 120.71 |
| 1447632000000 | 119.65 |
| 1447718400000 | 120 |
| 1447804800000 | 119.9 |
| 1447891200000 | 121.82 |
| 1447977600000 | 122.05 |
| 1448236800000 | 121.89 |
| 1448323200000 | 122.54 |
| 1448409600000 | 121.48 |
| 1448496000000 | 122.49 |
| 1448582400000 | 121.82 |
| 1448841600000 | 120.26 |
| 1448928000000 | 122.2 |
| 1449014400000 | 121.79 |
| 1449100800000 | 122.53 |
| 1449187200000 | 120.5 |
| 1449446400000 | 121.25 |
| 1449532800000 | 120.54 |
| 1449619200000 | 120.36 |
| 1449705600000 | 119.78 |
| 1449792000000 | 121 |
| 1450051200000 | 120.05 |
| 1450137600000 | 117.15 |
| 1450224000000 | 120.25 |
| 1450310400000 | 121.06 |
| 1450396800000 | 120.38 |
| 1450656000000 | 120.36 |
| 1450742400000 | 121.07 |
| 1450828800000 | 120.97 |
| 1450915200000 | 120.88 |
| 1451001600000 | 120.26 |
| 1451260800000 | 121.52 |
| 1451347200000 | 122.59 |
| 1451433600000 | 122.45 |
| 1451520000000 | 122.73 |
| 1451865600000 | 121.01 |
| 1451952000000 | 121.06 |
| 1452038400000 | 119.96 |
| 1452124800000 | 117.7 |
| 1452211200000 | 117.32 |
| 1452470400000 | 117.69 |
| 1452556800000 | 113.69 |
| 1452643200000 | 116.56 |
| 1452729600000 | 114.24 |
| 1452816000000 | 115.27 |
| 1453075200000 | 113.74 |
| 1453161600000 | 113.89 |
| 1453248000000 | 111.37 |
| 1453334400000 | 107.42 |
| 1453420800000 | 111.86 |
| 1453680000000 | 113.19 |
| 1453766400000 | 110.63 |
| 1453852800000 | 113.99 |
| 1453939200000 | 113.57 |
| 1454025600000 | 113.98 |
| 1454284800000 | 115.49 |
| 1454371200000 | 114.49 |
| 1454457600000 | 112.86 |
| 1454544000000 | 113.01 |
| 1454630400000 | 112.03 |
| 1454889600000 | 114.12 |
| 1454976000000 | 108.78 |
| 1455062400000 | 105.37 |
| 1455148800000 | 107.87 |
| 1455235200000 | 101.28 |
| 1455494400000 | 108.46 |
| 1455580800000 | 109.65 |
| 1455667200000 | 108.03 |
| 1455753600000 | 111.2 |
| 1455840000000 | 109.9 |
| 1456099200000 | 110.3 |
| 1456185600000 | 110.79 |
| 1456272000000 | 111.23 |
| 1456358400000 | 111.39 |
| 1456444800000 | 110.14 |
| 1456704000000 | 110.11 |
| 1456790400000 | 109.34 |
| 1456876800000 | 113.16 |
| 1456963200000 | 115.34 |
| 1457049600000 | 116.09 |
| 1457308800000 | 115.92 |
| 1457395200000 | 115.93 |
| 1457481600000 | 113.9 |
| 1457568000000 | 114.95 |
| 1457654400000 | 115.47 |
| 1457913600000 | 116.99 |
| 1458000000000 | 116.83 |
| 1458086400000 | 114.65 |
| 1458172800000 | 117.15 |
| 1458259200000 | 116.37 |
| 1458518400000 | 116.14 |
| 1458604800000 | 117.82 |
| 1458691200000 | 116.24 |
| 1458777600000 | 114.77 |
| 1458864000000 | 115.89 |
| 1459123200000 | 116.58 |
| 1459209600000 | 117.06 |
| 1459296000000 | 116.07 |
| 1459382400000 | 115.71 |
| 1459468800000 | 111.99 |
| 1459728000000 | 112.96 |
| 1459814400000 | 110.51 |
| 1459900800000 | 110.86 |
| 1459987200000 | 113.21 |
| 1460073600000 | 113.89 |
| 1460332800000 | 114 |
| 1460419200000 | 115.09 |
| 1460505600000 | 117.56 |
| 1460592000000 | 121.17 |
| 1460678400000 | 120.77 |
| 1460937600000 | 117.32 |
| 1461024000000 | 120.57 |
| 1461110400000 | 120.61 |
| 1461196800000 | 122.94 |
| 1461283200000 | 122.19 |
| 1461542400000 | 122.57 |
| 1461628800000 | 121.03 |
| 1461715200000 | 120.3 |
| 1461801600000 | 118.82 |
| 1461888000000 | 120.55 |
| 1462147200000 | 117.54 |
| 1462233600000 | 117.9 |
| 1462320000000 | 117.13 |
| 1462406400000 | 116.61 |
| 1462492800000 | 117.04 |
| 1462752000000 | 115.64 |
| 1462838400000 | 117.33 |
| 1462924800000 | 118.06 |
| 1463011200000 | 118.15 |
| 1463097600000 | 116.12 |
| 1463356800000 | 116.65 |
| 1463443200000 | 117.46 |
| 1463529600000 | 117.22 |
| 1463616000000 | 116.56 |
| 1463702400000 | 116.49 |
| 1463961600000 | 117.16 |
| 1464048000000 | 115.67 |
| 1464134400000 | 116.66 |
| 1464220800000 | 117.29 |
| 1464307200000 | 117.62 |
| 1464566400000 | 117.52 |
| 1464652800000 | 118.94 |
| 1464739200000 | 119.15 |
| 1464825600000 | 117.39 |
| 1464912000000 | 119.72 |
| 1465171200000 | 118.57 |
| 1465257600000 | 119.38 |
| 1465344000000 | 120.94 |
| 1465430400000 | 119.76 |
| 1465516800000 | 118.56 |
| 1465776000000 | 114.91 |
| 1465862400000 | 114.33 |
| 1465948800000 | 114.78 |
| 1466035200000 | 113.63 |
| 1466121600000 | 114.35 |
| 1466380800000 | 116.81 |
| 1466467200000 | 117.44 |
| 1466553600000 | 116.24 |
| 1466640000000 | 116.62 |
| 1466726400000 | 112.06 |
| 1466985600000 | 114.04 |
| 1467072000000 | 112.51 |
| 1467158400000 | 114.64 |
| 1467244800000 | 114.72 |
| 1467331200000 | 115.39 |
| 1467590400000 | 116.06 |
| 1467676800000 | 116.41 |
| 1467763200000 | 114.33 |
| 1467849600000 | 113.57 |
| 1467936000000 | 112.73 |
| 1468195200000 | 114.66 |
| 1468281600000 | 116.08 |
| 1468368000000 | 118.77 |
| 1468454400000 | 118.54 |
| 1468540800000 | 119.49 |
| 1468800000000 | 119.42 |
| 1468886400000 | 119.7 |
| 1468972800000 | 118.82 |
| 1469059200000 | 121.12 |
| 1469145600000 | 119.71 |
| 1469404800000 | 120.29 |
| 1469491200000 | 119.35 |
| 1469577600000 | 120.27 |
| 1469664000000 | 120.54 |
| 1469750400000 | 125.61 |
| 1470009600000 | 125.9 |
| 1470096000000 | 124.65 |
| 1470182400000 | 121.31 |
| 1470268800000 | 124.74 |
| 1470355200000 | 123.11 |
| 1470614400000 | 126.34 |
| 1470700800000 | 128.35 |
| 1470787200000 | 128.13 |
| 1470873600000 | 128.05 |
| 1470960000000 | 128.99 |
| 1471219200000 | 128.3 |
| 1471305600000 | 127.79 |
| 1471392000000 | 130.96 |
| 1471478400000 | 129.39 |
| 1471564800000 | 130.65 |
| 1471824000000 | 131.18 |
| 1471910400000 | 129.55 |
| 1471996800000 | 130.22 |
| 1472083200000 | 130.31 |
| 1472169600000 | 128.9 |
| 1472428800000 | 130.35 |
| 1472515200000 | 129.68 |
| 1472601600000 | 131.06 |
| 1472688000000 | 131.88 |
| 1472774400000 | 130.81 |
| 1473033600000 | 132.22 |
| 1473120000000 | 134.6 |
| 1473206400000 | 133.93 |
| 1473292800000 | 133.85 |
| 1473379200000 | 132.88 |
| 1473638400000 | 131.62 |
| 1473724800000 | 130.93 |
| 1473811200000 | 129.8 |
| 1473897600000 | 128.45 |
| 1473984000000 | 129.67 |
| 1474243200000 | 130.28 |
| 1474329600000 | 130.84 |
| 1474416000000 | 136.83 |
| 1474502400000 | 136.71 |
| 1474588800000 | 135.68 |
| 1474848000000 | 134.62 |
| 1474934400000 | 135.52 |
| 1475020800000 | 133.6 |
| 1475107200000 | 134.14 |
| 1475193600000 | 132.42 |
| 1475452800000 | 132.46 |
| 1475539200000 | 131.99 |
| 1475625600000 | 132.75 |
| 1475712000000 | 132.92 |
| 1475798400000 | 134.22 |
| 1476057600000 | 133.64 |
| 1476144000000 | 133.77 |
| 1476230400000 | 131.45 |
| 1476316800000 | 132.07 |
| 1476403200000 | 131.46 |
| 1476662400000 | 132.69 |
| 1476748800000 | 133.28 |
| 1476835200000 | 134.16 |
| 1476921600000 | 134.86 |
| 1477008000000 | 135.24 |
| 1477267200000 | 135.05 |
| 1477353600000 | 135.95 |
| 1477440000000 | 136.55 |
| 1477526400000 | 135.45 |
| 1477612800000 | 136.69 |
| 1477872000000 | 137.36 |
| 1477958400000 | 138.4 |
| 1478044800000 | 137.55 |
| 1478131200000 | 137.65 |
| 1478217600000 | 135.98 |
| 1478476800000 | 135.64 |
| 1478563200000 | 135.58 |
| 1478649600000 | 129.05 |
| 1478736000000 | 135.17 |
| 1478822400000 | 136.29 |
| 1479081600000 | 137.08 |
| 1479168000000 | 136.66 |
| 1479254400000 | 138.2 |
| 1479340800000 | 137.6 |
| 1479427200000 | 137.04 |
| 1479686400000 | 137.89 |
| 1479772800000 | 137.89 |
| 1479859200000 | 135.91 |
| 1479945600000 | 136.87 |
| 1480032000000 | 137.74 |
| 1480291200000 | 139.24 |
| 1480377600000 | 138.45 |
| 1480464000000 | 137.03 |
| 1480550400000 | 138.41 |
| 1480636800000 | 139.44 |
| 1480896000000 | 137.56 |
| 1480982400000 | 139.75 |
| 1481068800000 | 141.89 |
| 1481155200000 | 143.73 |
| 1481241600000 | 143.79 |
| 1481500800000 | 143.04 |
| 1481587200000 | 143.73 |
| 1481673600000 | 143.86 |
| 1481760000000 | 140.33 |
| 1481846400000 | 141.85 |
| 1482105600000 | 143.05 |
| 1482192000000 | 141.66 |
| 1482278400000 | 141.49 |
| 1482364800000 | 141.92 |
| 1482451200000 | 142.26 |
| 1482710400000 | 141.17 |
| 1482796800000 | 140.83 |
| 1482883200000 | 141.23 |
| 1482969600000 | 140.48 |
| 1483056000000 | 140.35 |
| 1483315200000 | 140.35 |
| 1483401600000 | 138.7 |
| 1483488000000 | 142.99 |
| 1483574400000 | 145.24 |
| 1483660800000 | 143.58 |
| 1483920000000 | 143.6 |
| 1484006400000 | 144.11 |
| 1484092800000 | 143.23 |
| 1484179200000 | 145.06 |
| 1484265600000 | 144.73 |
| 1484524800000 | 144.61 |
| 1484611200000 | 143.93 |
| 1484697600000 | 143.88 |
| 1484784000000 | 142.78 |
| 1484870400000 | 143.75 |
| 1485129600000 | 144.7 |
| 1485216000000 | 143.44 |
| 1485302400000 | 144.38 |
| 1485388800000 | 145.3 |
| 1485475200000 | 145.47 |
| 1485734400000 | 146.52 |
| 1485820800000 | 146 |
| 1485907200000 | 145.03 |
| 1485993600000 | 144.98 |
| 1486080000000 | 145.53 |
| 1486339200000 | 146.13 |
| 1486425600000 | 146.21 |
| 1486512000000 | 147.36 |
| 1486598400000 | 144.61 |
| 1486684800000 | 147.21 |
| 1486944000000 | 147.33 |
| 1487030400000 | 145.69 |
| 1487116800000 | 146.65 |
| 1487203200000 | 148.51 |
| 1487289600000 | 148.59 |
| 1487548800000 | 148.4 |
| 1487635200000 | 148.51 |
| 1487721600000 | 148.9 |
| 1487808000000 | 149.73 |
| 1487894400000 | 149.32 |
| 1488153600000 | 147.94 |
| 1488240000000 | 148.39 |
| 1488326400000 | 146.9 |
| 1488412800000 | 147.47 |
| 1488499200000 | 146.53 |
| 1488758400000 | 147.47 |
| 1488844800000 | 147.21 |
| 1488931200000 | 146.1 |
| 1489017600000 | 146.48 |
| 1489104000000 | 147.95 |
| 1489363200000 | 148.7 |
| 1489449600000 | 148.38 |
| 1489536000000 | 147.88 |
| 1489622400000 | 150.26 |
| 1489708800000 | 150.06 |
| 1489968000000 | 150.18 |
| 1490054400000 | 150.91 |
| 1490140800000 | 148.73 |
| 1490227200000 | 148.53 |
| 1490313600000 | 150.15 |
| 1490572800000 | 149 |
| 1490659200000 | 151.17 |
| 1490745600000 | 150.63 |
| 1490832000000 | 148.82 |
| 1490918400000 | 147.11 |
| 1491177600000 | 148.1 |
| 1491264000000 | 147.44 |
| 1491350400000 | 146.26 |
| 1491436800000 | 144.35 |
| 1491523200000 | 145.54 |
| 1491782400000 | 146.1 |
| 1491868800000 | 147.62 |
| 1491955200000 | 146.57 |
| 1492041600000 | 145.97 |
| 1492128000000 | 145.11 |
| 1492387200000 | 146.59 |
| 1492473600000 | 146.96 |
| 1492560000000 | 146.45 |
| 1492646400000 | 146.7 |
| 1492732800000 | 148.47 |
| 1492992000000 | 148.76 |
| 1493078400000 | 148.81 |
| 1493164800000 | 150.02 |
| 1493251200000 | 150.48 |
| 1493337600000 | 149.69 |
| 1493596800000 | 149.81 |
| 1493683200000 | 150.12 |
| 1493769600000 | 149.84 |
| 1493856000000 | 149.34 |
| 1493942400000 | 149.45 |
| 1494201600000 | 152.46 |
| 1494288000000 | 150.41 |
| 1494374400000 | 151.34 |
| 1494460800000 | 152.13 |
| 1494547200000 | 152.25 |
| 1494806400000 | 151.17 |
| 1494892800000 | 152.3 |
| 1494979200000 | 153.67 |
| 1495065600000 | 151.92 |
| 1495152000000 | 151.68 |
| 1495411200000 | 153.02 |
| 1495497600000 | 152.67 |
| 1495584000000 | 152.26 |
| 1495670400000 | 152.84 |
| 1495756800000 | 152.63 |
| 1496016000000 | 152.57 |
| 1496102400000 | 153.11 |
| 1496188800000 | 153.05 |
| 1496275200000 | 154.08 |
| 1496361600000 | 157.6 |
| 1496620800000 | 157.3 |
| 1496707200000 | 157.37 |
| 1496793600000 | 157.36 |
| 1496880000000 | 155.97 |
| 1496966400000 | 155.08 |
| 1497225600000 | 156.82 |
| 1497312000000 | 157.04 |
| 1497398400000 | 158.26 |
| 1497484800000 | 155.41 |
| 1497571200000 | 156.1 |
| 1497830400000 | 156.09 |
| 1497916800000 | 156.39 |
| 1498003200000 | 155.92 |
| 1498089600000 | 156.25 |
| 1498176000000 | 156.61 |
| 1498435200000 | 156.43 |
| 1498521600000 | 156.29 |
| 1498608000000 | 156.32 |
| 1498694400000 | 156.79 |
| 1498780800000 | 156.37 |
| 1499040000000 | 155.39 |
| 1499126400000 | 155.6 |
| 1499212800000 | 156.61 |
| 1499299200000 | 156.48 |
| 1499385600000 | 154.79 |
| 1499644800000 | 155.28 |
| 1499731200000 | 155.85 |
| 1499817600000 | 157.02 |
| 1499904000000 | 156.41 |
| 1499990400000 | 158.29 |
| 1500249600000 | 158.03 |
| 1500336000000 | 158.53 |
| 1500422400000 | 158.67 |
| 1500508800000 | 159.57 |
| 1500595200000 | 159.97 |
| 1500854400000 | 159.27 |
| 1500940800000 | 157.91 |
| 1501027200000 | 157.89 |
| 1501113600000 | 158.69 |
| 1501200000000 | 159.33 |
| 1501459200000 | 159.78 |
| 1501545600000 | 161.76 |
| 1501632000000 | 161.39 |
| 1501718400000 | 161.96 |
| 1501804800000 | 160.46 |
| 1502064000000 | 161.58 |
| 1502150400000 | 160.9 |
| 1502236800000 | 160.3 |
| 1502323200000 | 160.72 |
| 1502409600000 | 161.05 |
| 1502668800000 | 158.38 |
| 1502755200000 | 158.69 |
| 1502841600000 | 158.12 |
| 1502928000000 | 159.21 |
| 1503014400000 | 159.05 |
| 1503273600000 | 158.69 |
| 1503360000000 | 157.86 |
| 1503446400000 | 158.63 |
| 1503532800000 | 157.53 |
| 1503619200000 | 158.09 |
| 1503878400000 | 158.4 |
| 1503964800000 | 158.77 |
| 1504051200000 | 157.44 |
| 1504137600000 | 158.67 |
| 1504224000000 | 158.93 |
| 1504483200000 | 158.26 |
| 1504569600000 | 158.04 |
| 1504656000000 | 157.9 |
| 1504742400000 | 159.2 |
| 1504828800000 | 159.26 |
| 1505088000000 | 159.44 |
| 1505174400000 | 159.29 |
| 1505260800000 | 158.92 |
| 1505347200000 | 158.29 |
| 1505433600000 | 158.47 |
| 1505692800000 | 157.72 |
| 1505779200000 | 160.53 |
| 1505865600000 | 160.89 |
| 1505952000000 | 159.99 |
| 1506038400000 | 160.51 |
| 1506297600000 | 161.7 |
| 1506384000000 | 161.24 |
| 1506470400000 | 160.86 |
| 1506556800000 | 162.1 |
| 1506643200000 | 162.25 |
| 1506902400000 | 161.81 |
| 1506988800000 | 162.62 |
| 1507075200000 | 162.8 |
| 1507161600000 | 162.83 |
| 1507248000000 | 162.9 |
| 1507507200000 | 163.08 |
| 1507593600000 | 164.77 |
| 1507680000000 | 164.73 |
| 1507766400000 | 164.45 |
| 1507852800000 | 165.68 |
| 1508112000000 | 167.06 |
| 1508198400000 | 166.84 |
| 1508284800000 | 166.34 |
| 1508371200000 | 167.36 |
| 1508457600000 | 166.23 |
| 1508716800000 | 167.2 |
| 1508803200000 | 167.95 |
| 1508889600000 | 167.77 |
| 1508976000000 | 167.72 |
| 1509062400000 | 170.04 |
| 1509321600000 | 170.65 |
| 1509408000000 | 169.28 |
| 1509494400000 | 170.34 |
| 1509580800000 | 171.37 |
| 1509667200000 | 170.75 |
| 1509926400000 | 170.7 |
| 1510012800000 | 173.11 |
| 1510099200000 | 173.6 |
| 1510185600000 | 172.79 |
| 1510272000000 | 171.65 |
| 1510531200000 | 169.52 |
| 1510617600000 | 169.17 |
| 1510704000000 | 166.75 |
| 1510790400000 | 168.91 |
| 1510876800000 | 170.22 |
| 1511136000000 | 169.57 |
| 1511222400000 | 170.27 |
| 1511308800000 | 171.89 |
| 1511395200000 | 172.47 |
| 1511481600000 | 171.84 |
| 1511740800000 | 172.27 |
| 1511827200000 | 171.19 |
| 1511913600000 | 171.68 |
| 1512000000000 | 173.09 |
| 1512086400000 | 171.69 |
| 1512345600000 | 171.09 |
| 1512432000000 | 171.82 |
| 1512518400000 | 170.08 |
| 1512604800000 | 171.32 |
| 1512691200000 | 171.5 |
| 1512950400000 | 172.73 |
| 1513036800000 | 172.44 |
| 1513123200000 | 173.24 |
| 1513209600000 | 173.7 |
| 1513296000000 | 172.27 |
| 1513555200000 | 174.7 |
| 1513641600000 | 173.69 |
| 1513728000000 | 174.32 |
| 1513814400000 | 173.92 |
| 1513900800000 | 174.86 |
| 1514160000000 | 175.17 |
| 1514246400000 | 175.2 |
| 1514332800000 | 175.59 |
| 1514419200000 | 174.98 |
| 1514505600000 | 175.15 |
| 1514851200000 | 175.94 |
| 1514937600000 | 175.54 |
| 1515024000000 | 178.13 |
| 1515110400000 | 179.08 |
| 1515369600000 | 179.48 |
| 1515456000000 | 181.07 |
| 1515542400000 | 183.2 |
| 1515628800000 | 182.87 |
| 1515715200000 | 181.95 |
| 1515974400000 | 183.74 |
| 1516060800000 | 183.9 |
| 1516147200000 | 183.18 |
| 1516233600000 | 180.84 |
| 1516320000000 | 182.72 |
| 1516579200000 | 182.79 |
| 1516665600000 | 185.13 |
| 1516752000000 | 186.5 |
| 1516838400000 | 185.95 |
| 1516924800000 | 185.59 |
| 1517184000000 | 185.03 |
| 1517270400000 | 183.62 |
| 1517356800000 | 180.27 |
| 1517443200000 | 182.95 |
| 1517529600000 | 180.77 |
| 1517788800000 | 177.49 |
| 1517875200000 | 171.7 |
| 1517961600000 | 172.3 |
| 1518048000000 | 174.02 |
| 1518134400000 | 171.53 |
| 1518393600000 | 171.75 |
| 1518480000000 | 171.59 |
| 1518566400000 | 171.56 |
| 1518652800000 | 173.41 |
| 1518739200000 | 175.34 |
| 1518998400000 | 178.21 |
| 1519084800000 | 176.12 |
| 1519171200000 | 174.59 |
| 1519257600000 | 174.52 |
| 1519344000000 | 176.75 |
| 1519603200000 | 177.63 |
| 1519689600000 | 177.79 |
| 1519776000000 | 177.17 |
| 1519862400000 | 173.96 |
| 1519948800000 | 173.28 |
| 1520208000000 | 171.96 |
| 1520294400000 | 172.92 |
| 1520380800000 | 171.99 |
| 1520467200000 | 172.06 |
| 1520553600000 | 171.09 |
| 1520812800000 | 174.44 |
| 1520899200000 | 174.82 |
| 1520985600000 | 175.01 |
| 1521072000000 | 174.94 |
| 1521158400000 | 174.18 |
| 1521417600000 | 173.14 |
| 1521504000000 | 172.59 |
| 1521590400000 | 172.73 |
| 1521676800000 | 175.16 |
| 1521763200000 | 170.22 |
| 1522022400000 | 170.57 |
| 1522108800000 | 174.08 |
| 1522195200000 | 173.52 |
| 1522281600000 | 173.48 |
| 1522368000000 | 174.61 |
| 1522627200000 | 173.79 |
| 1522713600000 | 172.75 |
| 1522800000000 | 173.76 |
| 1522886400000 | 174.2 |
| 1522972800000 | 174.21 |
| 1523232000000 | 175.01 |
| 1523318400000 | 175.91 |
| 1523404800000 | 175.93 |
| 1523491200000 | 173.96 |
| 1523577600000 | 174.61 |
| 1523836800000 | 176.03 |
| 1523923200000 | 175.69 |
| 1524009600000 | 177.62 |
| 1524096000000 | 177.79 |
| 1524182400000 | 176.93 |
| 1524441600000 | 176.11 |
| 1524528000000 | 176.58 |
| 1524614400000 | 176.63 |
| 1524700800000 | 176.44 |
| 1524787200000 | 177.22 |
| 1525046400000 | 176.67 |
| 1525132800000 | 176.85 |
| 1525219200000 | 175.89 |
| 1525305600000 | 177.39 |
| 1525392000000 | 177.28 |
| 1525651200000 | 177.18 |
| 1525737600000 | 177.35 |
| 1525824000000 | 176.04 |
| 1525910400000 | 176.78 |
| 1525996800000 | 178.92 |
| 1526256000000 | 178.74 |
| 1526342400000 | 177.43 |
| 1526428800000 | 177.12 |
| 1526515200000 | 177.37 |
| 1526601600000 | 178.31 |
| 1526860800000 | 176.76 |
| 1526947200000 | 176.5 |
| 1527033600000 | 176.62 |
| 1527120000000 | 175.49 |
| 1527206400000 | 174.62 |
| 1527465600000 | 174.19 |
| 1527552000000 | 174.1 |
| 1527638400000 | 171.37 |
| 1527724800000 | 172.3 |
| 1527811200000 | 171.13 |
| 1528070400000 | 173.75 |
| 1528156800000 | 173.92 |
| 1528243200000 | 174.05 |
| 1528329600000 | 174.79 |
| 1528416000000 | 174.49 |
| 1528675200000 | 173.54 |
| 1528761600000 | 173.71 |
| 1528848000000 | 174.15 |
| 1528934400000 | 173.15 |
| 1529020800000 | 172.79 |
| 1529280000000 | 171.49 |
| 1529366400000 | 170.09 |
| 1529452800000 | 170.23 |
| 1529539200000 | 169.43 |
| 1529625600000 | 168.88 |
| 1529884800000 | 168.15 |
| 1529971200000 | 168.69 |
| 1530057600000 | 168.01 |
| 1530144000000 | 167.6 |
| 1530230400000 | 167.48 |
| 1530489600000 | 164.12 |
| 1530576000000 | 163.72 |
| 1530662400000 | 164.72 |
| 1530748800000 | 163.58 |
| 1530835200000 | 164.72 |
| 1531094400000 | 166.04 |
| 1531180800000 | 166.09 |
| 1531267200000 | 164.62 |
| 1531353600000 | 163.21 |
| 1531440000000 | 164.4 |
| 1531699200000 | 164.42 |
| 1531785600000 | 165.38 |
| 1531872000000 | 166.39 |
| 1531958400000 | 165.79 |
| 1532044800000 | 167.03 |
| 1532304000000 | 167.88 |
| 1532390400000 | 169.24 |
| 1532476800000 | 169.85 |
| 1532563200000 | 171.47 |
| 1532649600000 | 172.57 |
| 1532908800000 | 172.31 |
| 1532995200000 | 169.96 |
| 1533081600000 | 171.24 |
| 1533168000000 | 170.67 |
| 1533254400000 | 170.12 |
| 1533513600000 | 168.61 |
| 1533600000000 | 170.63 |
| 1533686400000 | 170.79 |
| 1533772800000 | 170.07 |
| 1533859200000 | 168.67 |
| 1534118400000 | 165.11 |
| 1534204800000 | 167.36 |
| 1534291200000 | 166.56 |
| 1534377600000 | 165.67 |
| 1534464000000 | 167.33 |
| 1534723200000 | 167.37 |
| 1534809600000 | 166.64 |
| 1534896000000 | 167.91 |
| 1534982400000 | 166.61 |
| 1535068800000 | 167.36 |
| 1535328000000 | 169.26 |
| 1535414400000 | 169.36 |
| 1535500800000 | 169.12 |
| 1535587200000 | 169.23 |
| 1535673600000 | 169.06 |
| 1535932800000 | 167.5 |
| 1536019200000 | 166.27 |
| 1536105600000 | 164.95 |
| 1536192000000 | 164.83 |
| 1536278400000 | 163.68 |
| 1536537600000 | 164.27 |
| 1536624000000 | 164.1 |
| 1536710400000 | 163.6 |
| 1536796800000 | 164.55 |
| 1536883200000 | 166.04 |
| 1537142400000 | 166.26 |
| 1537228800000 | 169.29 |
| 1537315200000 | 171.57 |
| 1537401600000 | 171.75 |
| 1537488000000 | 173.02 |
| 1537747200000 | 173.02 |
| 1537833600000 | 174.48 |
| 1537920000000 | 175.16 |
| 1538006400000 | 173.18 |
| 1538092800000 | 174.04 |
| 1538352000000 | 173 |
| 1538438400000 | 173.93 |
| 1538524800000 | 171.75 |
| 1538611200000 | 172.32 |
| 1538697600000 | 171.93 |
| 1538956800000 | 172.89 |
| 1539043200000 | 170.36 |
| 1539129600000 | 171.42 |
| 1539216000000 | 167.41 |
| 1539302400000 | 166.58 |
| 1539561600000 | 164.91 |
| 1539648000000 | 165.71 |
| 1539734400000 | 168.22 |
| 1539820800000 | 167.47 |
| 1539907200000 | 166.3 |
| 1540166400000 | 165.75 |
| 1540252800000 | 162.57 |
| 1540339200000 | 162.36 |
| 1540425600000 | 158.04 |
| 1540512000000 | 159.65 |
| 1540771200000 | 158.03 |
| 1540857600000 | 159.1 |
| 1540944000000 | 161.81 |
| 1541030400000 | 160.19 |
| 1541116800000 | 161.42 |
| 1541376000000 | 160.07 |
| 1541462400000 | 161.31 |
| 1541548800000 | 160.45 |
| 1541635200000 | 162.35 |
| 1541721600000 | 162.4 |
| 1541980800000 | 162.62 |
| 1542067200000 | 158.93 |
| 1542153600000 | 159.28 |
| 1542240000000 | 159.8 |
| 1542326400000 | 159.78 |
| 1542585600000 | 159.92 |
| 1542672000000 | 159.71 |
| 1542758400000 | 158.21 |
| 1542844800000 | 159.52 |
| 1542931200000 | 159.8 |
| 1543190400000 | 159.13 |
| 1543276800000 | 160.19 |
| 1543363200000 | 160.2 |
| 1543449600000 | 161.33 |
| 1543536000000 | 161.61 |
| 1543795200000 | 163.04 |
| 1543881600000 | 160.23 |
| 1543968000000 | 159.43 |
| 1544054400000 | 158.43 |
| 1544140800000 | 158.57 |
| 1544400000000 | 155.61 |
| 1544486400000 | 153.85 |
| 1544572800000 | 156.14 |
| 1544659200000 | 156.88 |
| 1544745600000 | 154.97 |
| 1545004800000 | 155.77 |
| 1545091200000 | 154.04 |
| 1545177600000 | 154.3 |
| 1545264000000 | 151.06 |
| 1545350400000 | 148.74 |
| 1545609600000 | 149.58 |
| 1545696000000 | 143.04 |
| 1545782400000 | 145.21 |
| 1545868800000 | 151.01 |
| 1545955200000 | 151.45 |
| 1546214400000 | 152.42 |
| 1546387200000 | 153.01 |
| 1546473600000 | 155.47 |
| 1546560000000 | 152.28 |
| 1546819200000 | 156.22 |
| 1546905600000 | 156.58 |
| 1546992000000 | 158.28 |
| 1547078400000 | 157.53 |
| 1547164800000 | 158.16 |
| 1547424000000 | 158.29 |
| 1547510400000 | 159.53 |
| 1547596800000 | 158.44 |
| 1547683200000 | 158.74 |
| 1547769600000 | 159.65 |
| 1548028800000 | 160.87 |
| 1548115200000 | 159.97 |
| 1548201600000 | 158.61 |
| 1548288000000 | 159.97 |
| 1548374400000 | 161.74 |
| 1548633600000 | 161.24 |
| 1548720000000 | 161.1 |
| 1548806400000 | 160.29 |
| 1548892800000 | 163.01 |
| 1548979200000 | 161.52 |
| 1549238400000 | 162.51 |
| 1549324800000 | 162.79 |
| 1549411200000 | 162.76 |
| 1549497600000 | 161.01 |
| 1549584000000 | 158.01 |
| 1549843200000 | 157.05 |
| 1549929600000 | 159.79 |
| 1550016000000 | 161.31 |
| 1550102400000 | 161.9 |
| 1550188800000 | 161.05 |
| 1550448000000 | 163.56 |
| 1550534400000 | 164.05 |
| 1550620800000 | 163.71 |
| 1550707200000 | 163.54 |
| 1550793600000 | 163.21 |
| 1551052800000 | 163.97 |
| 1551139200000 | 163.98 |
| 1551225600000 | 164.34 |
| 1551312000000 | 162.4 |
| 1551398400000 | 162.13 |
| 1551657600000 | 163.44 |
| 1551744000000 | 162.22 |
| 1551830400000 | 162.08 |
| 1551916800000 | 160.75 |
| 1552003200000 | 158.56 |
| 1552262400000 | 159.73 |
| 1552348800000 | 161.86 |
| 1552435200000 | 160.65 |
| 1552521600000 | 159.25 |
| 1552608000000 | 160.75 |
| 1552867200000 | 162.12 |
| 1552953600000 | 162.03 |
| 1553040000000 | 162.34 |
| 1553126400000 | 163.18 |
| 1553212800000 | 165.51 |
| 1553472000000 | 161.42 |
| 1553558400000 | 164.98 |
| 1553644800000 | 165.72 |
| 1553731200000 | 162.93 |
| 1553817600000 | 163.42 |
| 1554076800000 | 165.71 |
| 1554163200000 | 165.67 |
| 1554249600000 | 166.54 |
| 1554336000000 | 166.47 |
| 1554422400000 | 167.09 |
| 1554681600000 | 166.89 |
| 1554768000000 | 166.86 |
| 1554854400000 | 165.92 |
| 1554940800000 | 164.98 |
| 1555027200000 | 164.2 |
| 1555286400000 | 166.25 |
| 1555372800000 | 166.52 |
| 1555459200000 | 166.8 |
| 1555545600000 | 165.74 |
| 1555632000000 | 165.87 |
| 1555891200000 | 165.67 |
| 1555977600000 | 166.05 |
| 1556064000000 | 164.83 |
| 1556150400000 | 166.01 |
| 1556236800000 | 165.77 |
| 1556496000000 | 165.39 |
| 1556582400000 | 166.04 |
| 1556668800000 | 166.34 |
| 1556755200000 | 165.8 |
| 1556841600000 | 166.23 |
| 1557100800000 | 166.78 |
| 1557187200000 | 164.81 |
| 1557273600000 | 161.92 |
| 1557360000000 | 159.71 |
| 1557446400000 | 160.02 |
| 1557705600000 | 159.79 |
| 1557792000000 | 158.3 |
| 1557878400000 | 159.06 |
| 1557964800000 | 158.19 |
| 1558051200000 | 159.28 |
| 1558310400000 | 159.44 |
| 1558396800000 | 157.95 |
| 1558483200000 | 158.59 |
| 1558569600000 | 158.77 |
| 1558656000000 | 159.3 |
| 1558915200000 | 159.2 |
| 1559001600000 | 159.43 |
| 1559088000000 | 158.9 |
| 1559174400000 | 158.61 |
| 1559260800000 | 158.5 |
| 1559520000000 | 157.49 |
| 1559606400000 | 158.55 |
| 1559692800000 | 162.09 |
| 1559779200000 | 161.23 |
| 1559865600000 | 162.14 |
| 1560124800000 | 162.77 |
| 1560211200000 | 163.89 |
| 1560297600000 | 163.56 |
| 1560384000000 | 162.27 |
| 1560470400000 | 162.77 |
| 1560729600000 | 161.45 |
| 1560816000000 | 160.81 |
| 1560902400000 | 163.33 |
| 1560988800000 | 165.28 |
| 1561075200000 | 163.75 |
| 1561334400000 | 164.52 |
| 1561420800000 | 164.74 |
| 1561507200000 | 162.96 |
| 1561593600000 | 164.56 |
| 1561680000000 | 164.08 |
| 1561939200000 | 166.51 |
| 1562025600000 | 167.63 |
| 1562112000000 | 166.92 |
| 1562198400000 | 167.92 |
| 1562284800000 | 167.43 |
| 1562544000000 | 165.64 |
| 1562630400000 | 165.15 |
| 1562716800000 | 164.8 |
| 1562803200000 | 166.32 |
| 1562889600000 | 166.4 |
| 1563148800000 | 166.46 |
| 1563235200000 | 165.24 |
| 1563321600000 | 165.75 |
| 1563408000000 | 162.18 |
| 1563494400000 | 165.29 |
| 1563753600000 | 164.26 |
| 1563840000000 | 165.01 |
| 1563926400000 | 165.34 |
| 1564012800000 | 164.73 |
| 1564099200000 | 163.69 |
| 1564358400000 | 162.48 |
| 1564444800000 | 163.15 |
| 1564531200000 | 161.97 |
| 1564617600000 | 161.67 |
| 1564704000000 | 160.09 |
| 1564963200000 | 157.45 |
| 1565049600000 | 156.31 |
| 1565136000000 | 156.69 |
| 1565222400000 | 156.29 |
| 1565308800000 | 157.61 |
| 1565568000000 | 158.13 |
| 1565654400000 | 153.91 |
| 1565740800000 | 156.76 |
| 1565827200000 | 154.53 |
| 1565913600000 | 154.66 |
| 1566172800000 | 155.83 |
| 1566259200000 | 157.36 |
| 1566345600000 | 156.31 |
| 1566432000000 | 156.4 |
| 1566518400000 | 157.73 |
| 1566777600000 | 155.41 |
| 1566864000000 | 156.88 |
| 1566950400000 | 157.15 |
| 1567036800000 | 156.8 |
| 1567123200000 | 158.96 |
| 1567382400000 | 158.5 |
| 1567468800000 | 159.66 |
| 1567555200000 | 158.35 |
| 1567641600000 | 159.64 |
| 1567728000000 | 160.69 |
| 1567987200000 | 161.8 |
| 1568073600000 | 163.85 |
| 1568160000000 | 166.41 |
| 1568246400000 | 167.32 |
| 1568332800000 | 168.46 |
| 1568592000000 | 168.54 |
| 1568678400000 | 168.69 |
| 1568764800000 | 167.13 |
| 1568851200000 | 168.21 |
| 1568937600000 | 168.49 |
| 1569196800000 | 169.32 |
| 1569283200000 | 169.59 |
| 1569369600000 | 169.03 |
| 1569456000000 | 169.86 |
| 1569542400000 | 168.29 |
| 1569801600000 | 166.86 |
| 1569888000000 | 169.24 |
| 1569974400000 | 169.8 |
| 1570060800000 | 167.59 |
| 1570147200000 | 167.33 |
| 1570406400000 | 166.94 |
| 1570492800000 | 167.93 |
| 1570579200000 | 166.84 |
| 1570665600000 | 166.48 |
| 1570752000000 | 167.54 |
| 1571011200000 | 167.8 |
| 1571097600000 | 170.24 |
| 1571184000000 | 170.95 |
| 1571270400000 | 170.78 |
| 1571356800000 | 170.94 |
| 1571616000000 | 172.06 |
| 1571702400000 | 172.04 |
| 1571788800000 | 173.68 |
| 1571875200000 | 174.74 |
| 1571961600000 | 174.71 |
| 1572220800000 | 173.84 |
| 1572307200000 | 176.18 |
| 1572393600000 | 176.23 |
| 1572480000000 | 178.13 |
| 1572566400000 | 177.86 |
| 1572825600000 | 177.26 |
| 1572912000000 | 178.88 |
| 1572998400000 | 179.34 |
| 1573084800000 | 179.43 |
| 1573171200000 | 180.77 |
| 1573430400000 | 180.96 |
| 1573516800000 | 182.48 |
| 1573603200000 | 181.66 |
| 1573689600000 | 179.89 |
| 1573776000000 | 180.8 |
| 1574035200000 | 180.79 |
| 1574121600000 | 181.07 |
| 1574208000000 | 181.04 |
| 1574294400000 | 181.29 |
| 1574380800000 | 181.38 |
| 1574640000000 | 182.24 |
| 1574726400000 | 181.67 |
| 1574812800000 | 182.14 |
| 1574899200000 | 181.59 |
| 1574985600000 | 180.55 |
| 1575244800000 | 182.73 |
| 1575331200000 | 182.6 |
| 1575417600000 | 181.85 |
| 1575504000000 | 183.75 |
| 1575590400000 | 184.38 |
| 1575849600000 | 185.63 |
| 1575936000000 | 185.17 |
| 1576022400000 | 185.07 |
| 1576108800000 | 183.74 |
| 1576195200000 | 185.9 |
| 1576454400000 | 184.76 |
| 1576540800000 | 185.6 |
| 1576627200000 | 184.53 |
| 1576713600000 | 184.52 |
| 1576800000000 | 184.06 |
| 1577059200000 | 183.24 |
| 1577145600000 | 182.85 |
| 1577232000000 | 181.78 |
| 1577318400000 | 182.37 |
| 1577404800000 | 183.1 |
| 1577664000000 | 182.5 |
| 1577750400000 | 183.02 |
| 1577923200000 | 183.7 |
| 1578009600000 | 184.12 |
| 1578268800000 | 180.98 |
| 1578355200000 | 183.28 |
| 1578441600000 | 180.04 |
| 1578528000000 | 180.52 |
| 1578614400000 | 180.67 |
| 1578873600000 | 180.06 |
| 1578960000000 | 180.08 |
| 1579046400000 | 179.56 |
| 1579132800000 | 179.5 |
| 1579219200000 | 180.72 |
| 1579478400000 | 182.07 |
| 1579564800000 | 181.48 |
| 1579651200000 | 182.24 |
| 1579737600000 | 181.38 |
| 1579824000000 | 180.94 |
| 1580083200000 | 179.18 |
| 1580169600000 | 177.84 |
| 1580256000000 | 178.77 |
| 1580342400000 | 177.68 |
| 1580428800000 | 179.12 |
| 1580688000000 | 177.35 |
| 1580774400000 | 177.88 |
| 1580860800000 | 178.69 |
| 1580947200000 | 182.14 |
| 1581033600000 | 181.52 |
| 1581292800000 | 179.84 |
| 1581379200000 | 179.54 |
| 1581465600000 | 178.01 |
| 1581552000000 | 177.87 |
| 1581638400000 | 177.18 |
| 1581897600000 | 175.47 |
| 1581984000000 | 174.19 |
| 1582070400000 | 172 |
| 1582156800000 | 170.77 |
| 1582243200000 | 171.06 |
| 1582502400000 | 172.67 |
| 1582588800000 | 167.46 |
| 1582675200000 | 165.88 |
| 1582761600000 | 162.63 |
| 1582848000000 | 159.95 |
| 1583107200000 | 160.44 |
| 1583193600000 | 159.04 |
| 1583280000000 | 159.45 |
| 1583366400000 | 160.83 |
| 1583452800000 | 157.32 |
| 1583712000000 | 152.43 |
| 1583798400000 | 150.94 |
| 1583884800000 | 147.98 |
| 1583971200000 | 140.43 |
| 1584057600000 | 130.71 |
| 1584316800000 | 129.9 |
| 1584403200000 | 129.99 |
| 1584489600000 | 128.57 |
| 1584576000000 | 128.82 |
| 1584662400000 | 127.34 |
| 1584921600000 | 127.44 |
| 1585008000000 | 131.91 |
| 1585094400000 | 141.29 |
| 1585180800000 | 141.65 |
| 1585267200000 | 149.42 |
| 1585526400000 | 149.07 |
| 1585612800000 | 144.78 |
| 1585699200000 | 140 |
| 1585785600000 | 135.42 |
| 1585872000000 | 134.2 |
| 1586131200000 | 138.59 |
| 1586217600000 | 141.7 |
| 1586304000000 | 143.72 |
| 1586390400000 | 143.44 |
| 1586476800000 | 145.18 |
| 1586736000000 | 143.24 |
| 1586822400000 | 145.4 |
| 1586908800000 | 144.37 |
| 1586995200000 | 142.71 |
| 1587081600000 | 144.62 |
| 1587340800000 | 143.5 |
| 1587427200000 | 142.15 |
| 1587513600000 | 141 |
| 1587600000000 | 144.46 |
| 1587686400000 | 143.79 |
| 1587945600000 | 147.02 |
| 1588032000000 | 147.64 |
| 1588118400000 | 148.13 |
| 1588204800000 | 149.68 |
| 1588291200000 | 145.46 |
| 1588550400000 | 145.43 |
| 1588636800000 | 145.86 |
| 1588723200000 | 146.63 |
| 1588809600000 | 144.31 |
| 1588896000000 | 148.63 |
| 1589155200000 | 150.49 |
| 1589241600000 | 148.89 |
| 1589328000000 | 148.62 |
| 1589414400000 | 144.78 |
| 1589500800000 | 145.09 |
| 1589760000000 | 145.93 |
| 1589846400000 | 148.7 |
| 1589932800000 | 150.44 |
| 1590019200000 | 149.71 |
| 1590105600000 | 148.25 |
| 1590364800000 | 150.93 |
| 1590451200000 | 154.69 |
| 1590537600000 | 157.26 |
| 1590624000000 | 159.71 |
| 1590710400000 | 157.51 |
| 1590969600000 | 157.5 |
| 1591056000000 | 157.83 |
| 1591142400000 | 159.38 |
| 1591228800000 | 159.13 |
| 1591315200000 | 159.94 |
| 1591574400000 | 164.78 |
| 1591660800000 | 166.08 |
| 1591747200000 | 165.36 |
| 1591833600000 | 161.24 |
| 1591920000000 | 157.93 |
| 1592179200000 | 153.18 |
| 1592265600000 | 160.42 |
| 1592352000000 | 158.89 |
| 1592438400000 | 159.04 |
| 1592524800000 | 158.07 |
| 1592784000000 | 157.6 |
| 1592870400000 | 159.5 |
| 1592956800000 | 157.44 |
| 1593043200000 | 153.9 |
| 1593129600000 | 155.51 |
| 1593388800000 | 152.06 |
| 1593475200000 | 153.74 |
| 1593561600000 | 151.53 |
| 1593648000000 | 151.96 |
| 1593734400000 | 152.05 |
| 1593993600000 | 154.91 |
| 1594080000000 | 153.01 |
| 1594166400000 | 151.67 |
| 1594252800000 | 151.39 |
| 1594339200000 | 149.53 |
| 1594598400000 | 153.04 |
| 1594684800000 | 153.13 |
| 1594771200000 | 156.02 |
| 1594857600000 | 156.18 |
| 1594944000000 | 154.68 |
| 1595203200000 | 154.57 |
| 1595289600000 | 153.48 |
| 1595376000000 | 153.18 |
| 1595462400000 | 153.46 |
| 1595548800000 | 155.11 |
| 1595808000000 | 156.41 |
| 1595894400000 | 155.8 |
| 1595980800000 | 153.69 |
| 1596067200000 | 151.69 |
| 1596153600000 | 145.16 |
| 1596412800000 | 147.03 |
| 1596499200000 | 151.6 |
| 1596585600000 | 151.91 |
| 1596672000000 | 152.04 |
| 1596758400000 | 151.46 |
| 1597017600000 | 151.62 |
| 1597104000000 | 156.46 |
| 1597190400000 | 158.44 |
| 1597276800000 | 159.26 |
| 1597363200000 | 158.98 |
| 1597622400000 | 158.35 |
| 1597708800000 | 159.07 |
| 1597795200000 | 159.51 |
| 1597881600000 | 158.19 |
| 1597968000000 | 158.96 |
| 1598227200000 | 159.15 |
| 1598313600000 | 161.21 |
| 1598400000000 | 161.21 |
| 1598486400000 | 159.22 |
| 1598572800000 | 161.09 |
| 1598832000000 | 160.79 |
| 1598918400000 | 160.01 |
| 1599004800000 | 159.59 |
| 1599091200000 | 160.66 |
| 1599177600000 | 160.24 |
| 1599436800000 | 160.56 |
| 1599523200000 | 162.2 |
| 1599609600000 | 160.4 |
| 1599696000000 | 163.13 |
| 1599782400000 | 164.12 |
| 1600041600000 | 166.86 |
| 1600128000000 | 165.74 |
| 1600214400000 | 165.01 |
| 1600300800000 | 164.54 |
| 1600387200000 | 166.12 |
| 1600646400000 | 165.73 |
| 1600732800000 | 165.07 |
| 1600819200000 | 163.76 |
| 1600905600000 | 161.96 |
| 1600992000000 | 162.19 |
| 1601251200000 | 165.15 |
| 1601337600000 | 165.69 |
| 1601424000000 | 162 |
| 1601510400000 | 161.83 |
| 1601596800000 | 161 |
| 1601856000000 | 165.21 |
| 1601942400000 | 166.38 |
| 1602028800000 | 165.78 |
| 1602115200000 | 165.98 |
| 1602201600000 | 164.92 |
| 1602460800000 | 165.07 |
| 1602547200000 | 164.79 |
| 1602633600000 | 164.23 |
| 1602720000000 | 163.19 |
| 1602806400000 | 162.02 |
| 1603065600000 | 164.21 |
| 1603152000000 | 162.34 |
| 1603238400000 | 166.99 |
| 1603324800000 | 164.73 |
| 1603411200000 | 165.91 |
| 1603670400000 | 165.55 |
| 1603756800000 | 164.84 |
| 1603843200000 | 162.87 |
| 1603929600000 | 162.3 |
| 1604016000000 | 160.01 |
| 1604275200000 | 163.24 |
| 1604361600000 | 163.61 |
| 1604448000000 | 164.89 |
| 1604534400000 | 166.13 |
| 1604620800000 | 167.95 |
| 1604880000000 | 165.99 |
| 1604966400000 | 172.02 |
| 1605052800000 | 174.69 |
| 1605139200000 | 173.73 |
| 1605225600000 | 172.06 |
| 1605484800000 | 175.35 |
| 1605571200000 | 177.79 |
| 1605657600000 | 176.46 |
| 1605744000000 | 176.79 |
| 1605830400000 | 176.49 |
| 1606089600000 | 175.37 |
| 1606176000000 | 178.33 |
| 1606262400000 | 179 |
| 1606348800000 | 178.53 |
| 1606435200000 | 179.91 |
| 1606694400000 | 174.61 |
| 1606780800000 | 176.6 |
| 1606867200000 | 178.07 |
| 1606953600000 | 180.08 |
| 1607040000000 | 179.98 |
| 1607299200000 | 179.46 |
| 1607385600000 | 179.18 |
| 1607472000000 | 180.89 |
| 1607558400000 | 179.61 |
| 1607644800000 | 180.71 |
| 1607904000000 | 181.71 |
| 1607990400000 | 181.12 |
| 1608076800000 | 182.18 |
| 1608163200000 | 182.04 |
| 1608249600000 | 182.14 |
| 1608508800000 | 181.38 |
| 1608595200000 | 178.54 |
| 1608681600000 | 178.39 |
| 1608768000000 | 179.54 |
| 1608854400000 | 181.05 |
| 1609113600000 | 181.49 |
| 1609200000000 | 184.49 |
| 1609286400000 | 183.73 |
| 1609372800000 | 183.72 |
| 1609718400000 | 182.35 |
| 1609804800000 | 181.81 |
| 1609891200000 | 183.06 |
| 1609977600000 | 185.3 |
| 1610064000000 | 187.86 |
| 1610323200000 | 186.96 |
| 1610409600000 | 187.63 |
| 1610496000000 | 188.61 |
| 1610582400000 | 189.7 |
| 1610668800000 | 188.09 |
| 1610928000000 | 186.56 |
| 1611014400000 | 186.13 |
| 1611100800000 | 186.52 |
| 1611187200000 | 187.56 |
| 1611273600000 | 187.07 |
| 1611532800000 | 188.08 |
| 1611619200000 | 187.81 |
| 1611705600000 | 188.04 |
| 1611792000000 | 186.44 |
| 1611878400000 | 183.99 |
| 1612137600000 | 185.63 |
| 1612224000000 | 186.01 |
| 1612310400000 | 189.21 |
| 1612396800000 | 188.37 |
| 1612483200000 | 191.26 |
| 1612742400000 | 195.96 |
| 1612828800000 | 196.29 |
| 1612915200000 | 195.56 |
| 1613001600000 | 195.45 |
| 1613088000000 | 194.52 |
| 1613347200000 | 195.39 |
| 1613433600000 | 195.24 |
| 1613520000000 | 194.7 |
| 1613606400000 | 192.79 |
| 1613692800000 | 191.96 |
| 1613952000000 | 194.18 |
| 1614038400000 | 194.12 |
| 1614124800000 | 191.96 |
| 1614211200000 | 193.74 |
| 1614297600000 | 187.47 |
| 1614556800000 | 191.27 |
| 1614643200000 | 190.27 |
| 1614729600000 | 191.19 |
| 1614816000000 | 189.62 |
| 1614902400000 | 190.22 |
| 1615161600000 | 191.41 |
| 1615248000000 | 195.86 |
| 1615334400000 | 196.08 |
| 1615420800000 | 197.38 |
| 1615507200000 | 197.26 |
| 1615766400000 | 199.8 |
| 1615852800000 | 200.51 |
| 1615939200000 | 200.65 |
| 1616025600000 | 203.84 |
| 1616112000000 | 206.1 |
| 1616371200000 | 205.49 |
| 1616457600000 | 204.24 |
| 1616544000000 | 199.16 |
| 1616630400000 | 202.47 |
| 1616716800000 | 204.1 |
| 1616976000000 | 203.27 |
| 1617062400000 | 202.55 |
| 1617148800000 | 198.47 |
| 1617235200000 | 197.37 |
| 1617321600000 | 196.54 |
| 1617580800000 | 198.99 |
| 1617667200000 | 196.79 |
| 1617753600000 | 199.76 |
| 1617840000000 | 198.25 |
| 1617926400000 | 198.14 |
| 1618185600000 | 199.1 |
| 1618272000000 | 199.65 |
| 1618358400000 | 198.73 |
| 1618444800000 | 200.62 |
| 1618531200000 | 200.85 |
| 1618790400000 | 201.73 |
| 1618876800000 | 198.33 |
| 1618963200000 | 194.83 |
| 1619049600000 | 197.04 |
| 1619136000000 | 196.57 |
| 1619395200000 | 196.36 |
| 1619481600000 | 194.7 |
| 1619568000000 | 194.54 |
| 1619654400000 | 194.47 |
| 1619740800000 | 193.45 |
| 1620000000000 | 194.13 |
| 1620086400000 | 193.64 |
| 1620172800000 | 193.61 |
| 1620259200000 | 197.62 |
| 1620345600000 | 200.69 |
| 1620604800000 | 201.56 |
| 1620691200000 | 199.24 |
| 1620777600000 | 193.75 |
| 1620864000000 | 192.84 |
| 1620950400000 | 196.5 |
| 1621209600000 | 196.18 |
| 1621296000000 | 198.35 |
| 1621382400000 | 197.86 |
| 1621468800000 | 196.96 |
| 1621555200000 | 197.1 |
| 1621814400000 | 198.68 |
| 1621900800000 | 198.02 |
| 1621987200000 | 196.7 |
| 1622073600000 | 193.65 |
| 1622160000000 | 196.02 |
| 1622419200000 | 194.05 |
| 1622505600000 | 194.49 |
| 1622592000000 | 195.66 |
| 1622678400000 | 195.38 |
| 1622764800000 | 196.73 |
| 1623024000000 | 197.73 |
| 1623110400000 | 197.72 |
| 1623196800000 | 196.89 |
| 1623283200000 | 196.15 |
| 1623369600000 | 195.54 |
| 1623628800000 | 194.17 |
| 1623715200000 | 194.86 |
| 1623801600000 | 195.56 |
| 1623888000000 | 193.56 |
| 1623974400000 | 191.62 |
| 1624233600000 | 187.7 |
| 1624320000000 | 192.59 |
| 1624406400000 | 190.9 |
| 1624492800000 | 190.96 |
| 1624579200000 | 192.49 |
| 1624838400000 | 193.51 |
| 1624924800000 | 191.29 |
| 1625011200000 | 189.85 |
| 1625097600000 | 188.49 |
| 1625184000000 | 190.57 |
| 1625443200000 | 190.4 |
| 1625529600000 | 191.1 |
| 1625616000000 | 188.88 |
| 1625702400000 | 189.69 |
| 1625788800000 | 188.07 |
| 1626048000000 | 191.41 |
| 1626134400000 | 193.55 |
| 1626220800000 | 194.68 |
| 1626307200000 | 192.94 |
| 1626393600000 | 192.04 |
| 1626652800000 | 191.75 |
| 1626739200000 | 189.2 |
| 1626825600000 | 189.92 |
| 1626912000000 | 190.27 |
| 1626998400000 | 189.52 |
| 1627257600000 | 191.49 |
| 1627344000000 | 193.78 |
| 1627430400000 | 192.58 |
| 1627516800000 | 192.73 |
| 1627603200000 | 189.94 |
| 1627862400000 | 195.52 |
| 1627948800000 | 194.48 |
| 1628035200000 | 192.26 |
| 1628121600000 | 192.02 |
| 1628208000000 | 191.67 |
| 1628467200000 | 191.73 |
| 1628553600000 | 190.93 |
| 1628640000000 | 193.51 |
| 1628726400000 | 194.4 |
| 1628812800000 | 195.05 |
| 1629072000000 | 193.38 |
| 1629158400000 | 191.75 |
| 1629244800000 | 192.67 |
| 1629331200000 | 191.14 |
| 1629417600000 | 190.4 |
| 1629676800000 | 192.71 |
| 1629763200000 | 193.58 |
| 1629849600000 | 192.54 |
| 1629936000000 | 192.71 |
| 1630022400000 | 192.19 |
| 1630281600000 | 194.47 |
| 1630368000000 | 194.74 |
| 1630454400000 | 196.99 |
| 1630540800000 | 197.37 |
| 1630627200000 | 200.7 |
| 1630886400000 | 201.83 |
| 1630972800000 | 202.53 |
| 1631059200000 | 203.72 |
| 1631145600000 | 203.58 |
| 1631232000000 | 206.11 |
| 1631491200000 | 207.1 |
| 1631577600000 | 209.65 |
| 1631664000000 | 207.38 |
| 1631750400000 | 207.1 |
| 1631836800000 | 206.45 |
| 1632096000000 | 207.31 |
| 1632182400000 | 204.46 |
| 1632268800000 | 201.68 |
| 1632355200000 | 200.76 |
| 1632441600000 | 203.53 |
| 1632700800000 | 203.33 |
| 1632787200000 | 202.88 |
| 1632873600000 | 199.65 |
| 1632960000000 | 199.15 |
| 1633046400000 | 196.19 |
| 1633305600000 | 196.65 |
| 1633392000000 | 194.16 |
| 1633478400000 | 196.43 |
| 1633564800000 | 195.42 |
| 1633651200000 | 195.87 |
| 1633910400000 | 196.04 |
| 1633996800000 | 194.03 |
| 1634083200000 | 194.09 |
| 1634169600000 | 193.51 |
| 1634256000000 | 195.8 |
| 1634515200000 | 194.79 |
| 1634601600000 | 194.27 |
| 1634688000000 | 194.49 |
| 1634774400000 | 193.53 |
| 1634860800000 | 192.91 |
| 1635120000000 | 191.09 |
| 1635206400000 | 191.8 |
| 1635292800000 | 192.3 |
| 1635379200000 | 191.67 |
| 1635465600000 | 189.82 |
| 1635724800000 | 193.49 |
| 1635811200000 | 191.61 |
| 1635897600000 | 191.14 |
| 1635984000000 | 193.65 |
| 1636070400000 | 192.45 |
| 1636329600000 | 191.26 |
| 1636416000000 | 190.15 |
| 1636502400000 | 188.12 |
| 1636588800000 | 188.11 |
| 1636675200000 | 190.57 |
| 1636934400000 | 190.36 |
| 1637020800000 | 188.71 |
| 1637107200000 | 187.18 |
| 1637193600000 | 187.39 |
| 1637280000000 | 188.5 |
| 1637539200000 | 186.85 |
| 1637625600000 | 186.44 |
| 1637712000000 | 184.92 |
| 1637798400000 | 185.71 |
| 1637884800000 | 186.37 |
| 1638144000000 | 182.19 |
| 1638230400000 | 180.65 |
| 1638316800000 | 182.83 |
| 1638403200000 | 182.74 |
| 1638489600000 | 185.81 |
| 1638748800000 | 185.58 |
| 1638835200000 | 188.9 |
| 1638921600000 | 187.95 |
| 1639008000000 | 187.68 |
| 1639094400000 | 187.01 |
| 1639353600000 | 187.14 |
| 1639440000000 | 187.07 |
| 1639526400000 | 187.69 |
| 1639612800000 | 189.47 |
| 1639699200000 | 188.84 |
| 1639958400000 | 185.23 |
| 1640044800000 | 186.39 |
| 1640131200000 | 186.09 |
| 1640217600000 | 187.3 |
| 1640304000000 | 186.75 |
| 1640563200000 | 184.83 |
| 1640649600000 | 187.39 |
| 1640736000000 | 187.38 |
| 1640822400000 | 186.48 |
| 1640908800000 | 186.48 |
| 1641168000000 | 186.25 |
| 1641254400000 | 187.87 |
| 1641340800000 | 191.14 |
| 1641427200000 | 189.53 |
| 1641513600000 | 190.68 |
| 1641772800000 | 191.57 |
| 1641859200000 | 192.41 |
| 1641945600000 | 195.43 |
| 1642032000000 | 196.95 |
| 1642118400000 | 196.04 |
| 1642377600000 | 195.94 |
| 1642464000000 | 194.27 |
| 1642550400000 | 191.3 |
| 1642636800000 | 192.57 |
| 1642723200000 | 193.28 |
| 1642982400000 | 194.3 |
| 1643068800000 | 192.85 |
| 1643155200000 | 191.27 |
| 1643241600000 | 187.12 |
| 1643328000000 | 190.62 |
| 1643587200000 | 189.9 |
| 1643673600000 | 189.54 |
| 1643760000000 | 192.72 |
| 1643846400000 | 193.46 |
| 1643932800000 | 193.22 |
| 1644192000000 | 194.59 |
| 1644278400000 | 193.71 |
| 1644364800000 | 193.97 |
| 1644451200000 | 194.33 |
| 1644537600000 | 194.45 |
| 1644796800000 | 194.85 |
| 1644883200000 | 192.78 |
| 1644969600000 | 195.91 |
| 1645056000000 | 195.27 |
| 1645142400000 | 194.39 |
| 1645401600000 | 194.01 |
| 1645488000000 | 191.31 |
| 1645574400000 | 191.36 |
| 1645660800000 | 187.7 |
| 1645747200000 | 186.67 |
| 1646006400000 | 189.76 |
| 1646092800000 | 190.22 |
| 1646179200000 | 184.51 |
| 1646265600000 | 187.6 |
| 1646352000000 | 185.88 |
| 1646611200000 | 181.51 |
| 1646697600000 | 176.07 |
| 1646784000000 | 175.26 |
| 1646870400000 | 181.52 |
| 1646956800000 | 178.98 |
| 1647216000000 | 179.07 |
| 1647302400000 | 180.95 |
| 1647388800000 | 181.13 |
| 1647475200000 | 183.98 |
| 1647561600000 | 183.42 |
| 1647820800000 | 183.46 |
| 1647907200000 | 184.26 |
| 1647993600000 | 186.24 |
| 1648080000000 | 183.71 |
| 1648166400000 | 183.97 |
| 1648425600000 | 181.99 |
| 1648512000000 | 183.89 |
| 1648598400000 | 183.86 |
| 1648684800000 | 181.96 |
| 1648771200000 | 180.25 |
| 1649030400000 | 180.98 |
| 1649116800000 | 178.65 |
| 1649203200000 | 175.61 |
| 1649289600000 | 173.25 |
| 1649376000000 | 172.83 |
| 1649635200000 | 172.55 |
| 1649721600000 | 172.03 |
| 1649808000000 | 171.81 |
| 1649894400000 | 173.15 |
| 1649980800000 | 172.86 |
| 1650240000000 | 170.85 |
| 1650326400000 | 169.58 |
| 1650412800000 | 173.1 |
| 1650499200000 | 172.71 |
| 1650585600000 | 171.74 |
| 1650844800000 | 170.02 |
| 1650931200000 | 171.1 |
| 1651017600000 | 167.6 |
| 1651104000000 | 169.06 |
| 1651190400000 | 170.96 |
| 1651449600000 | 169.83 |
| 1651536000000 | 170.25 |
| 1651622400000 | 170.16 |
| 1651708800000 | 169.81 |
| 1651795200000 | 171.86 |
| 1652054400000 | 170.66 |
| 1652140800000 | 170.85 |
| 1652227200000 | 168.03 |
| 1652313600000 | 169.9 |
| 1652400000000 | 170.23 |
| 1652659200000 | 169.41 |
| 1652745600000 | 168.94 |
| 1652832000000 | 170.91 |
| 1652918400000 | 171.87 |
| 1653004800000 | 171.24 |
| 1653264000000 | 173.27 |
| 1653350400000 | 173.89 |
| 1653436800000 | 172.82 |
| 1653523200000 | 173.39 |
| 1653609600000 | 174.46 |
| 1653868800000 | 175.22 |
| 1653955200000 | 172.27 |
| 1654041600000 | 173.64 |
| 1654128000000 | 173.43 |
| 1654214400000 | 172.25 |
| 1654473600000 | 172 |
| 1654560000000 | 171.75 |
| 1654646400000 | 171.16 |
| 1654732800000 | 170.19 |
| 1654819200000 | 169.34 |
| 1655078400000 | 168.49 |
| 1655164800000 | 166.58 |
| 1655251200000 | 166.14 |
| 1655337600000 | 169.97 |
| 1655424000000 | 164.81 |
| 1655683200000 | 163.55 |
| 1655769600000 | 164.88 |
| 1655856000000 | 165.24 |
| 1655942400000 | 167.55 |
| 1656028800000 | 166.92 |
| 1656288000000 | 167.98 |
| 1656374400000 | 168.81 |
| 1656460800000 | 167.41 |
| 1656547200000 | 167.57 |
| 1656633600000 | 166.98 |
| 1656892800000 | 167.74 |
| 1656979200000 | 167.84 |
| 1657065600000 | 165.72 |
| 1657152000000 | 167.59 |
| 1657238400000 | 167.78 |
| 1657497600000 | 168.75 |
| 1657584000000 | 167.54 |
| 1657670400000 | 166.88 |
| 1657756800000 | 164.2 |
| 1657843200000 | 164.02 |
| 1658102400000 | 164.69 |
| 1658188800000 | 166.06 |
| 1658275200000 | 168.72 |
| 1658361600000 | 169.37 |
| 1658448000000 | 172.02 |
| 1658707200000 | 171.13 |
| 1658793600000 | 171.54 |
| 1658880000000 | 170.4 |
| 1658966400000 | 173.7 |
| 1659052800000 | 173.8 |
| 1659312000000 | 177.25 |
| 1659398400000 | 175.28 |
| 1659484800000 | 170.47 |
| 1659571200000 | 171.64 |
| 1659657600000 | 169.12 |
| 1659916800000 | 170.33 |
| 1660003200000 | 169.03 |
| 1660089600000 | 173.43 |
| 1660176000000 | 172.83 |
| 1660262400000 | 174.12 |
| 1660521600000 | 175.74 |
| 1660608000000 | 173.27 |
| 1660694400000 | 174.37 |
| 1660780800000 | 173.42 |
| 1660867200000 | 171.26 |
| 1661126400000 | 171.56 |
| 1661212800000 | 171.53 |
| 1661299200000 | 171.31 |
| 1661385600000 | 172.08 |
| 1661472000000 | 171.3 |
| 1661731200000 | 167.73 |
| 1661817600000 | 168.9 |
| 1661904000000 | 168.93 |
| 1661990400000 | 165.83 |
| 1662076800000 | 165.82 |
| 1662336000000 | 164.9 |
| 1662422400000 | 162.22 |
| 1662508800000 | 159.91 |
| 1662595200000 | 163.49 |
| 1662681600000 | 166.06 |
| 1662940800000 | 166.61 |
| 1663027200000 | 164.46 |
| 1663113600000 | 163.58 |
| 1663200000000 | 162.69 |
| 1663286400000 | 163.69 |
| 1663545600000 | 163.29 |
| 1663632000000 | 163.53 |
| 1663718400000 | 161.63 |
| 1663804800000 | 163.31 |
| 1663891200000 | 161.95 |
| 1664150400000 | 156.63 |
| 1664236800000 | 156.5 |
| 1664323200000 | 155.45 |
| 1664409600000 | 158.25 |
| 1664496000000 | 156.44 |
| 1664755200000 | 156.72 |
| 1664841600000 | 161.42 |
| 1664928000000 | 161.07 |
| 1665014400000 | 161.37 |
| 1665100800000 | 159.85 |
| 1665360000000 | 159.19 |
| 1665446400000 | 158.02 |
| 1665532800000 | 155.76 |
| 1665619200000 | 154.63 |
| 1665705600000 | 156.45 |
| 1665964800000 | 154.68 |
| 1666051200000 | 155.2 |
| 1666137600000 | 155.09 |
| 1666224000000 | 154.59 |
| 1666310400000 | 152.96 |
| 1666569600000 | 154.09 |
| 1666656000000 | 156.68 |
| 1666742400000 | 158.78 |
| 1666828800000 | 157.59 |
| 1666915200000 | 155.53 |
| 1667174400000 | 156.11 |
| 1667260800000 | 156.85 |
| 1667347200000 | 158.66 |
| 1667433600000 | 157.54 |
| 1667520000000 | 156.81 |
| 1667779200000 | 158.2 |
| 1667865600000 | 160.63 |
| 1667952000000 | 159.76 |
| 1668038400000 | 164.42 |
| 1668124800000 | 167.98 |
| 1668384000000 | 164.55 |
| 1668470400000 | 167.1 |
| 1668556800000 | 166.46 |
| 1668643200000 | 166.14 |
| 1668729600000 | 167.87 |
| 1668988800000 | 166 |
| 1669075200000 | 168.89 |
| 1669161600000 | 170.85 |
| 1669248000000 | 174.22 |
| 1669334400000 | 173.71 |
| 1669593600000 | 172.73 |
| 1669680000000 | 172.61 |
| 1669766400000 | 170.75 |
| 1669852800000 | 173.62 |
| 1669939200000 | 171.26 |
| 1670198400000 | 169.32 |
| 1670284800000 | 170.3 |
| 1670371200000 | 170.73 |
| 1670457600000 | 170.67 |
| 1670544000000 | 171.33 |
| 1670803200000 | 169.93 |
| 1670889600000 | 173.33 |
| 1670976000000 | 174.68 |
| 1671062400000 | 171.51 |
| 1671148800000 | 171.39 |
| 1671408000000 | 170.48 |
| 1671494400000 | 176.94 |
| 1671580800000 | 174.62 |
| 1671667200000 | 176.15 |
| 1671753600000 | 175.19 |
| 1672012800000 | 175.59 |
| 1672099200000 | 175.59 |
| 1672185600000 | 174.59 |
| 1672272000000 | 174.43 |
| 1672358400000 | 175.97 |
| 1672617600000 | 175.97 |
| 1672704000000 | 177.57 |
| 1672790400000 | 174.36 |
| 1672876800000 | 171.36 |
| 1672963200000 | 173.02 |
| 1673222400000 | 173.68 |
| 1673308800000 | 173.18 |
| 1673395200000 | 173.68 |
| 1673481600000 | 177.93 |
| 1673568000000 | 181.34 |
| 1673827200000 | 177.58 |
| 1673913600000 | 179.08 |
| 1674000000000 | 180.77 |
| 1674086400000 | 179.56 |
| 1674172800000 | 178.77 |
| 1674432000000 | 178.82 |
| 1674518400000 | 181.32 |
| 1674604800000 | 182.73 |
| 1674691200000 | 181.86 |
| 1674777600000 | 183.45 |
| 1675036800000 | 182.98 |
| 1675123200000 | 183.36 |
| 1675209600000 | 182.84 |
| 1675296000000 | 182.54 |
| 1675382400000 | 178.16 |
| 1675641600000 | 177 |
| 1675728000000 | 179.51 |
| 1675814400000 | 179.69 |
| 1675900800000 | 181.13 |
| 1675987200000 | 181.05 |
| 1676246400000 | 179.28 |
| 1676332800000 | 180.84 |
| 1676419200000 | 179.07 |
| 1676505600000 | 179.39 |
| 1676592000000 | 179.76 |
| 1676851200000 | 181.97 |
| 1676937600000 | 182.19 |
| 1677024000000 | 180.5 |
| 1677110400000 | 180.17 |
| 1677196800000 | 179.18 |
| 1677456000000 | 180.99 |
| 1677542400000 | 179.93 |
| 1677628800000 | 180.45 |
| 1677715200000 | 179.43 |
| 1677801600000 | 181.33 |
| 1678060800000 | 182.62 |
| 1678147200000 | 182.2 |
| 1678233600000 | 182.89 |
| 1678320000000 | 185.73 |
| 1678406400000 | 185.95 |
| 1678665600000 | 183.62 |
| 1678752000000 | 176.39 |
| 1678838400000 | 181 |
| 1678924800000 | 177.95 |
| 1679011200000 | 179.82 |
| 1679270400000 | 177.6 |
| 1679356800000 | 176.73 |
| 1679443200000 | 178.42 |
| 1679529600000 | 180.58 |
| 1679616000000 | 180.62 |
| 1679875200000 | 180.06 |
| 1679961600000 | 181.43 |
| 1680048000000 | 182.04 |
| 1680134400000 | 182.21 |
| 1680220800000 | 183.14 |
| 1680480000000 | 186.32 |
| 1680566400000 | 187.65 |
| 1680652800000 | 185.11 |
| 1680739200000 | 182.66 |
| 1680825600000 | 183.01 |
| 1681084800000 | 181.15 |
| 1681171200000 | 182.81 |
| 1681257600000 | 184.68 |
| 1681344000000 | 186.03 |
| 1681430400000 | 185.15 |
| 1681689600000 | 184.83 |
| 1681776000000 | 186.8 |
| 1681862400000 | 186.15 |
| 1681948800000 | 187.43 |
| 1682035200000 | 186.9 |
| 1682294400000 | 187 |
| 1682380800000 | 188.55 |
| 1682467200000 | 188.59 |
| 1682553600000 | 188.24 |
| 1682640000000 | 188.01 |
| 1682899200000 | 187.97 |
| 1682985600000 | 188.12 |
| 1683072000000 | 189.98 |
| 1683158400000 | 191.74 |
| 1683244800000 | 190.32 |
| 1683504000000 | 190.3 |
| 1683590400000 | 191.72 |
| 1683676800000 | 192.44 |
| 1683763200000 | 191.6 |
| 1683849600000 | 191.43 |
| 1684108800000 | 193.15 |
| 1684195200000 | 193.96 |
| 1684281600000 | 193.28 |
| 1684368000000 | 192.15 |
| 1684454400000 | 192.08 |
| 1684713600000 | 192.8 |
| 1684800000000 | 192.07 |
| 1684886400000 | 190.83 |
| 1684972800000 | 189.35 |
| 1685059200000 | 186.72 |
| 1685318400000 | 188.06 |
| 1685404800000 | 187.86 |
| 1685491200000 | 186.02 |
| 1685577600000 | 187.86 |
| 1685664000000 | 189.15 |
| 1685923200000 | 191.79 |
| 1686009600000 | 192.47 |
| 1686096000000 | 190.74 |
| 1686182400000 | 191.02 |
| 1686268800000 | 192.58 |
| 1686528000000 | 192.66 |
| 1686614400000 | 193.08 |
| 1686700800000 | 195.58 |
| 1686787200000 | 194.88 |
| 1686873600000 | 193.59 |
| 1687132800000 | 192.83 |
| 1687219200000 | 192.25 |
| 1687305600000 | 193.08 |
| 1687392000000 | 193.88 |
| 1687478400000 | 190.52 |
| 1687737600000 | 190.62 |
| 1687824000000 | 189.77 |
| 1687910400000 | 192.37 |
| 1687996800000 | 191.25 |
| 1688083200000 | 191.04 |
| 1688342400000 | 193.39 |
| 1688428800000 | 193.08 |
| 1688515200000 | 193.12 |
| 1688601600000 | 191.85 |
| 1688688000000 | 193.39 |
| 1688947200000 | 194.43 |
| 1689033600000 | 194.98 |
| 1689120000000 | 197.64 |
| 1689206400000 | 197.77 |
| 1689292800000 | 197.23 |
| 1689552000000 | 196.36 |
| 1689638400000 | 198.11 |
| 1689724800000 | 198.58 |
| 1689811200000 | 197.09 |
| 1689897600000 | 195.4 |
| 1690156800000 | 197.59 |
| 1690243200000 | 198.42 |
| 1690329600000 | 199.42 |
| 1690416000000 | 199.13 |
| 1690502400000 | 200.74 |
| 1690761600000 | 201.44 |
| 1690848000000 | 200.24 |
| 1690934400000 | 197.77 |
| 1691020800000 | 196.66 |
| 1691107200000 | 197.66 |
| 1691366400000 | 198.26 |
| 1691452800000 | 199.2 |
| 1691539200000 | 197.75 |
| 1691625600000 | 199.18 |
| 1691712000000 | 198.7 |
| 1691971200000 | 196.58 |
| 1692057600000 | 197.1 |
| 1692144000000 | 194.38 |
| 1692230400000 | 193.74 |
| 1692316800000 | 193.64 |
| 1692576000000 | 192.7 |
| 1692662400000 | 195.37 |
| 1692748800000 | 197.78 |
| 1692835200000 | 197.5 |
| 1692921600000 | 195.3 |
| 1693180800000 | 198.04 |
| 1693267200000 | 198.63 |
| 1693353600000 | 200.11 |
| 1693440000000 | 201.31 |
| 1693526400000 | 202.66 |
| 1693785600000 | 204.53 |
| 1693872000000 | 202.84 |
| 1693958400000 | 204.24 |
| 1694044800000 | 205.4 |
| 1694131200000 | 202.71 |
| 1694390400000 | 205.7 |
| 1694476800000 | 206.19 |
| 1694563200000 | 206.1 |
| 1694649600000 | 209.19 |
| 1694736000000 | 209.84 |
| 1694995200000 | 210.1 |
| 1695081600000 | 211.44 |
| 1695168000000 | 209.43 |
| 1695254400000 | 209.22 |
| 1695340800000 | 207.92 |
| 1695600000000 | 206.79 |
| 1695686400000 | 206.67 |
| 1695772800000 | 206.28 |
| 1695859200000 | 205.61 |
| 1695945600000 | 203.08 |
| 1696204800000 | 201.73 |
| 1696291200000 | 199.29 |
| 1696377600000 | 194.25 |
| 1696464000000 | 199.2 |
| 1696550400000 | 199.05 |
| 1696809600000 | 200.17 |
| 1696896000000 | 204.01 |
| 1696982400000 | 202.88 |
| 1697068800000 | 203.62 |
| 1697155200000 | 200.76 |
| 1697414400000 | 198.66 |
| 1697500800000 | 199.37 |
| 1697587200000 | 200.15 |
| 1697673600000 | 198.73 |
| 1697760000000 | 197.99 |
| 1698019200000 | 196.98 |
| 1698105600000 | 196.91 |
| 1698192000000 | 198 |
| 1698278400000 | 196.09 |
| 1698364800000 | 199.98 |
| 1698624000000 | 197.69 |
| 1698710400000 | 198.3 |
| 1698796800000 | 203.1 |
| 1698883200000 | 202.84 |
| 1698969600000 | 204.36 |
| 1699228800000 | 205.2 |
| 1699315200000 | 202 |
| 1699401600000 | 198.02 |
| 1699488000000 | 199.6 |
| 1699574400000 | 200.62 |
| 1699833600000 | 200.04 |
| 1699920000000 | 201.41 |
| 1700006400000 | 202.14 |
| 1700092800000 | 201.47 |
| 1700179200000 | 205.25 |
| 1700438400000 | 205.46 |
| 1700524800000 | 205.7 |
| 1700611200000 | 204.6 |
| 1700697600000 | 204.84 |
| 1700784000000 | 206.29 |
| 1701043200000 | 206.79 |
| 1701129600000 | 208.1 |
| 1701216000000 | 207.13 |
| 1701302400000 | 207.09 |
| 1701388800000 | 208.48 |
| 1701648000000 | 208.03 |
| 1701734400000 | 207.23 |
| 1701820800000 | 210.57 |
| 1701907200000 | 214.34 |
| 1701993600000 | 210.42 |
| 1702252800000 | 210.17 |
| 1702339200000 | 210.04 |
| 1702425600000 | 209.73 |
| 1702512000000 | 211.49 |
| 1702598400000 | 212.02 |
| 1702857600000 | 208.31 |
| 1702944000000 | 208.14 |
| 1703030400000 | 209.24 |
| 1703116800000 | 209.81 |
| 1703203200000 | 211.04 |
| 1703462400000 | 211.04 |
| 1703548800000 | 210.74 |
| 1703635200000 | 213.19 |
| 1703721600000 | 215.1 |
| 1703808000000 | 215.72 |
| 1704153600000 | 214.27 |
| 1704240000000 | 211.78 |
| 1704326400000 | 213.77 |
| 1704412800000 | 216.42 |
| 1704672000000 | 216.78 |
| 1704758400000 | 217.71 |
| 1704844800000 | 217.96 |
| 1704931200000 | 219.68 |
| 1705017600000 | 221.5 |
| 1705276800000 | 222.8 |
| 1705363200000 | 219.18 |
| 1705449600000 | 216.45 |
| 1705536000000 | 216.09 |
| 1705622400000 | 216.92 |
| 1705881600000 | 220.28 |
| 1705968000000 | 218.96 |
| 1706054400000 | 220.04 |
| 1706140800000 | 219.76 |
| 1706227200000 | 216.71 |
| 1706486400000 | 219.73 |
| 1706572800000 | 218.97 |
| 1706659200000 | 223.67 |
| 1706745600000 | 222.33 |
| 1706832000000 | 219.85 |
| 1707091200000 | 220.68 |
| 1707177600000 | 220.17 |
| 1707264000000 | 220.86 |
| 1707350400000 | 218.28 |
| 1707436800000 | 216.81 |
| 1707696000000 | 216.62 |
| 1707782400000 | 218.29 |
| 1707868800000 | 215.68 |
| 1707955200000 | 215.9 |
| 1708041600000 | 218.74 |
| 1708300800000 | 221.02 |
| 1708387200000 | 220.31 |
| 1708473600000 | 219.91 |
| 1708560000000 | 221.28 |
| 1708646400000 | 221.24 |
| 1708905600000 | 220.28 |
| 1708992000000 | 220.42 |
| 1709078400000 | 220.43 |
| 1709164800000 | 222.32 |
| 1709251200000 | 223.61 |
| 1709510400000 | 222.17 |
| 1709596800000 | 222.31 |
| 1709683200000 | 225.19 |
| 1709769600000 | 227.21 |
| 1709856000000 | 230.54 |
| 1710115200000 | 226.22 |
| 1710201600000 | 224.46 |
| 1710288000000 | 223.75 |
| 1710374400000 | 224.58 |
| 1710460800000 | 224.44 |
| 1710720000000 | 227.57 |
| 1710806400000 | 227.51 |
| 1710892800000 | 226.1 |
| 1710979200000 | 229.52 |
| 1711065600000 | 231.22 |
| 1711324800000 | 228.28 |
| 1711411200000 | 228.16 |
| 1711497600000 | 230.75 |
| 1711584000000 | 228.58 |
| 1711670400000 | 231.24 |
| 1711929600000 | 227.02 |
| 1712016000000 | 226.16 |
| 1712102400000 | 226.42 |
| 1712188800000 | 228.26 |
| 1712275200000 | 227.68 |
| 1712534400000 | 229.33 |
| 1712620800000 | 231.03 |
| 1712707200000 | 228.62 |
| 1712793600000 | 228.1 |
| 1712880000000 | 230.8 |
| 1713139200000 | 228.57 |
| 1713225600000 | 223.46 |
| 1713312000000 | 220.61 |
| 1713398400000 | 222.56 |
| 1713484800000 | 219.95 |
| 1713744000000 | 223.9 |
| 1713830400000 | 224.57 |
| 1713916800000 | 226.62 |
| 1714003200000 | 223.07 |
| 1714089600000 | 222.83 |
| 1714348800000 | 223.67 |
| 1714435200000 | 225.5 |
| 1714521600000 | 223.7 |
| 1714608000000 | 229.39 |
| 1714694400000 | 231.15 |
| 1714953600000 | 229.55 |
| 1715040000000 | 229.04 |
| 1715126400000 | 224.8 |
| 1715212800000 | 226.72 |
| 1715299200000 | 227.53 |
| 1715558400000 | 227.56 |
| 1715644800000 | 224.41 |
| 1715731200000 | 224.62 |
| 1715817600000 | 223.14 |
| 1715904000000 | 223.44 |
| 1716163200000 | 224.23 |
| 1716249600000 | 224.1 |
| 1716336000000 | 221.48 |
| 1716422400000 | 220.87 |
| 1716508800000 | 220.39 |
| 1716768000000 | 221.91 |
| 1716854400000 | 221.5 |
| 1716940800000 | 219.24 |
| 1717027200000 | 220.76 |
| 1717113600000 | 223.94 |
| 1717372800000 | 227.56 |
| 1717459200000 | 227.9 |
| 1717545600000 | 222.57 |
| 1717632000000 | 222.63 |
| 1717718400000 | 222.07 |
| 1717977600000 | 224.36 |
| 1718064000000 | 222.8 |
| 1718150400000 | 223.23 |
| 1718236800000 | 218.84 |
| 1718323200000 | 219.53 |
| 1718582400000 | 216.04 |
| 1718668800000 | 217.33 |
| 1718755200000 | 218.28 |
| 1718841600000 | 216.54 |
| 1718928000000 | 215.61 |
| 1719187200000 | 217.09 |
| 1719273600000 | 220.77 |
| 1719360000000 | 219.51 |
| 1719446400000 | 219.9 |
| 1719532800000 | 220.68 |
| 1719792000000 | 221.05 |
| 1719878400000 | 222.73 |
| 1719964800000 | 223.51 |
| 1720051200000 | 224.68 |
| 1720137600000 | 222.37 |
| 1720396800000 | 221.69 |
| 1720483200000 | 221.87 |
| 1720569600000 | 222.64 |
| 1720656000000 | 229.17 |
| 1720742400000 | 229.44 |
| 1721001600000 | 229.21 |
| 1721088000000 | 228.78 |
| 1721174400000 | 234.17 |
| 1721260800000 | 233.34 |
| 1721347200000 | 231.51 |
| 1721606400000 | 230.88 |
| 1721692800000 | 233.16 |
| 1721779200000 | 233.01 |
| 1721865600000 | 229.01 |
| 1721952000000 | 228.66 |
| 1722211200000 | 232.42 |
| 1722297600000 | 230.57 |
| 1722384000000 | 241.38 |
| 1722470400000 | 233.24 |
| 1722556800000 | 226.16 |
| 1722816000000 | 206.69 |
| 1722902400000 | 220.04 |
| 1722988800000 | 218.23 |
| 1723075200000 | 218.02 |
| 1723161600000 | 220.75 |
| 1723420800000 | 218.81 |
| 1723507200000 | 224.21 |
| 1723593600000 | 226.84 |
| 1723680000000 | 225.46 |
| 1723766400000 | 232.15 |
| 1724025600000 | 232.47 |
| 1724112000000 | 236.59 |
| 1724198400000 | 235.59 |
| 1724284800000 | 235.05 |
| 1724371200000 | 238.61 |
| 1724630400000 | 239.2 |
| 1724716800000 | 240.86 |
| 1724803200000 | 240.74 |
| 1724889600000 | 240.12 |
| 1724976000000 | 240.47 |
| 1725235200000 | 238.67 |
| 1725321600000 | 243.3 |
| 1725408000000 | 239.59 |
| 1725494400000 | 240.33 |
| 1725580800000 | 241.96 |
| 1725840000000 | 239.66 |
| 1725926400000 | 239.84 |
| 1726012800000 | 237 |
| 1726099200000 | 238.55 |
| 1726185600000 | 239.29 |
| 1726444800000 | 239.65 |
| 1726531200000 | 237.26 |
| 1726617600000 | 237.81 |
| 1726704000000 | 239.14 |
| 1726790400000 | 237.02 |
| 1727049600000 | 238.16 |
| 1727136000000 | 239.58 |
| 1727222400000 | 237.86 |
| 1727308800000 | 242.25 |
| 1727395200000 | 247.71 |
| 1727654400000 | 241.73 |
| 1727740800000 | 243.07 |
| 1727827200000 | 236.53 |
| 1727913600000 | 237.7 |
| 1728000000000 | 236.94 |
| 1728259200000 | 239.76 |
| 1728345600000 | 236.49 |
| 1728432000000 | 234.88 |
| 1728518400000 | 236.17 |
| 1728604800000 | 233.98 |
| 1728864000000 | 233.06 |
| 1728950400000 | 235.04 |
| 1729036800000 | 233.38 |
| 1729123200000 | 232.82 |
| 1729209600000 | 232.91 |
| 1729468800000 | 230.75 |
| 1729555200000 | 227.37 |
| 1729641600000 | 223.44 |
| 1729728000000 | 224.41 |
| 1729814400000 | 222.79 |
| 1730073600000 | 223.17 |
| 1730160000000 | 224.26 |
| 1730246400000 | 225.73 |
| 1730332800000 | 227.6 |
| 1730419200000 | 224.35 |
| 1730678400000 | 225.77 |
| 1730764800000 | 227.79 |
| 1730851200000 | 227.09 |
| 1730937600000 | 232.83 |
| 1731024000000 | 232.46 |
| 1731283200000 | 229.98 |
| 1731369600000 | 231.18 |
| 1731456000000 | 228.45 |
| 1731542400000 | 226.5 |
| 1731628800000 | 228.52 |
| 1731888000000 | 228.29 |
| 1731974400000 | 231.24 |
| 1732060800000 | 227.9 |
| 1732147200000 | 229.09 |
| 1732233600000 | 230.38 |
| 1732492800000 | 231.19 |
| 1732579200000 | 232.1 |
| 1732665600000 | 232.67 |
| 1732752000000 | 233.12 |
| 1732838400000 | 235.12 |
| 1733097600000 | 237.43 |
| 1733184000000 | 241.04 |
| 1733270400000 | 236.46 |
| 1733356800000 | 237.13 |
| 1733443200000 | 237.11 |
| 1733702400000 | 235.95 |
| 1733788800000 | 234.09 |
| 1733875200000 | 234.39 |
| 1733961600000 | 235.72 |
| 1734048000000 | 232.82 |
| 1734307200000 | 231.44 |
| 1734393600000 | 230.78 |
| 1734480000000 | 229.37 |
| 1734566400000 | 223.66 |
| 1734652800000 | 225.65 |
| 1734912000000 | 226.14 |
| 1734998400000 | 226.72 |
| 1735084800000 | 226.82 |
| 1735171200000 | 228.18 |
| 1735257600000 | 231.78 |
| 1735516800000 | 231.69 |
| 1735603200000 | 231.75 |
| 1735776000000 | 231.75 |
| 1735862400000 | 231.39 |
| 1736121600000 | 230.11 |
| 1736208000000 | 229.69 |
| 1736294400000 | 227.52 |
| 1736380800000 | 225.55 |
| 1736467200000 | 224.23 |
| 1736726400000 | 224.3 |
| 1736812800000 | 221.9 |
| 1736899200000 | 224.67 |
| 1736985600000 | 225.44 |
| 1737072000000 | 224.2 |
| 1737331200000 | 226.95 |
| 1737417600000 | 227.58 |
| 1737504000000 | 226.57 |
| 1737590400000 | 227.62 |
| 1737676800000 | 228.11 |
| 1737936000000 | 232.42 |
| 1738022400000 | 230.93 |
| 1738108800000 | 232.64 |
| 1738195200000 | 235 |
| 1738281600000 | 234.45 |
| 1738540800000 | 229.41 |
| 1738627200000 | 230.61 |
| 1738713600000 | 234.89 |
| 1738800000000 | 236.28 |
| 1738886400000 | 235.94 |
| 1739145600000 | 235.43 |
| 1739232000000 | 234.04 |
| 1739318400000 | 230.82 |
| 1739404800000 | 235.91 |
| 1739491200000 | 236.7 |
| 1739750400000 | 237.56 |
| 1739836800000 | 238.06 |
| 1739923200000 | 237.85 |
| 1740009600000 | 238.18 |
| 1740096000000 | 239.11 |
| 1740355200000 | 239.53 |
| 1740441600000 | 240.13 |
| 1740528000000 | 239.15 |
| 1740614400000 | 240.71 |
| 1740700800000 | 236.92 |
| 1740960000000 | 241.09 |
| 1741046400000 | 243.25 |
| 1741132800000 | 243.33 |
| 1741219200000 | 246.61 |
| 1741305600000 | 246.46 |
| 1741564800000 | 246.21 |
| 1741651200000 | 243.23 |
| 1741737600000 | 244.06 |
| 1741824000000 | 245.43 |
| 1741910400000 | 244.88 |
| 1742169600000 | 247.93 |
| 1742256000000 | 249.41 |
| 1742342400000 | 250.46 |
| 1742428800000 | 252.43 |
| 1742515200000 | 253.12 |
| 1742774400000 | 249.45 |
| 1742860800000 | 251.78 |
| 1742947200000 | 251.2 |
| 1743033600000 | 251.59 |
| 1743120000000 | 251.12 |
| 1743379200000 | 245.64 |
| 1743465600000 | 246.26 |
| 1743552000000 | 243.63 |
| 1743638400000 | 244.89 |
| 1743724800000 | 238.08 |
| 1743984000000 | 219.3 |
| 1744070400000 | 230.63 |
| 1744156800000 | 229.28 |
| 1744243200000 | 243.99 |
| 1744329600000 | 240.78 |
| 1744588800000 | 243.69 |
| 1744675200000 | 246.07 |
| 1744761600000 | 247.19 |
| 1744848000000 | 250.15 |
| 1744934400000 | 253.62 |
| 1745193600000 | 253.86 |
| 1745280000000 | 255.75 |
| 1745366400000 | 256.01 |
| 1745452800000 | 255.25 |
| 1745539200000 | 253.97 |
| 1745798400000 | 258.22 |
| 1745884800000 | 259.11 |
| 1745971200000 | 260.29 |
| 1746057600000 | 255.27 |
| 1746144000000 | 257.66 |
| 1746403200000 | 258.08 |
| 1746489600000 | 259.76 |
| 1746576000000 | 259.92 |
| 1746662400000 | 256.72 |
| 1746748800000 | 260.35 |
| 1747008000000 | 255.9 |
| 1747094400000 | 256.68 |
| 1747180800000 | 258.33 |
| 1747267200000 | 256.74 |
| 1747353600000 | 256.33 |
| 1747612800000 | 258.74 |
| 1747699200000 | 258.05 |
| 1747785600000 | 260.1 |
| 1747872000000 | 258.8 |
| 1747958400000 | 261.99 |
| 1748217600000 | 262.2799 |
| 1748304000000 | 260.19 |
| 1748390400000 | 259.43 |
| 1748476800000 | 262.19 |
| 1748563200000 | 263.15 |
| 1748822400000 | 265.41 |
| 1748908800000 | 262.36 |
| 1748995200000 | 264.48 |
| 1749081600000 | 260.73 |
| 1749168000000 | 259.22 |
| 1749427200000 | 260.46 |
| 1749513600000 | 260.08 |
| 1749600000000 | 261.04 |
| 1749686400000 | 261.93 |
| 1749772800000 | 259.36 |
| 1750032000000 | 261.08 |
| 1750118400000 | 259.66 |
| 1750204800000 | 262.5 |
| 1750291200000 | 260.52 |
| 1750377600000 | 258.26 |
| 1750636800000 | 256.18 |
| 1750723200000 | 260.11 |
| 1750809600000 | 258.11 |
| 1750896000000 | 262.0299 |
| 1750982400000 | 262.88 |
| 1751241600000 | 264.89 |
| 1751328000000 | 266.36 |
| 1751414400000 | 266.55 |
| 1751500800000 | 265.48 |
| 1751587200000 | 266.94 |
| 1751846400000 | 262.92 |
| 1751932800000 | 261.69 |
| 1752019200000 | 265.57 |
| 1752105600000 | 265.06 |
| 1752192000000 | 264.77 |
| 1752451200000 | 265.71 |
| 1752537600000 | 263.21 |
| 1752624000000 | 262.95 |
| 1752710400000 | 264.41 |
| 1752796800000 | 263.67 |
| 1753056000000 | 265.6 |
| 1753142400000 | 267.83 |
| 1753228800000 | 274 |
| 1753315200000 | 276.74 |
| 1753401600000 | 274.15 |
| 1753660800000 | 271.51 |
| 1753747200000 | 269.74 |
| 1753833600000 | 271.0299 |
| 1753920000000 | 269.52 |
| 1754006400000 | 276.55 |
| 1754265600000 | 276.08 |
| 1754352000000 | 278.07 |
| 1754438400000 | 281.82 |
| 1754524800000 | 283.8399 |
| 1754611200000 | 285.72 |
| 1754870400000 | 285.2799 |
| 1754956800000 | 287 |
| 1755043200000 | 290.1 |
| 1755129600000 | 287.29 |
| 1755216000000 | 291.38 |
| 1755475200000 | 290.17 |
| 1755561600000 | 291.58 |
| 1755648000000 | 294.0899 |
| 1755734400000 | 291.5899 |
| 1755820800000 | 296.13 |
| 1756080000000 | 294.65 |
| 1756166400000 | 292.46 |
| 1756252800000 | 292.02 |
| 1756339200000 | 295.99 |
| 1756425600000 | 295.51 |
| 1756684800000 | 295.12 |
| 1756771200000 | 296.15 |
| 1756857600000 | 294.0299 |
| 1756944000000 | 295.24 |
| 1757030400000 | 300.87 |
| 1757289600000 | 301.74 |
| 1757376000000 | 301.77 |
| 1757462400000 | 301.91 |
| 1757548800000 | 302 |
| 1757635200000 | 301.62 |
| 1757894400000 | 302.13 |
| 1757980800000 | 305.47 |
| 1758067200000 | 302.5899 |
| 1758153600000 | 299.63 |
| 1758240000000 | 298.25 |
| 1758499200000 | 299.43 |
| 1758585600000 | 299.64 |
| 1758672000000 | 296.35 |
| 1758758400000 | 296.4 |
| 1758844800000 | 299.8 |
| 1759104000000 | 298.95 |
| 1759190400000 | 300.55 |
| 1759276800000 | 298 |
| 1759363200000 | 296.24 |
| 1759449600000 | 297.72 |
| 1759708800000 | 297.89 |
| 1759795200000 | 296.94 |
| 1759881600000 | 294.7 |
| 1759968000000 | 295.2 |
| 1760054400000 | 289.83 |
| 1760313600000 | 289.94 |
| 1760400000000 | 286.56 |
| 1760486400000 | 291.85 |
| 1760572800000 | 293.9 |
| 1760659200000 | 292.81 |
| 1760918400000 | 297.3 |
| 1761004800000 | 294.5299 |
| 1761091200000 | 297.9 |
| 1761177600000 | 297.68 |
| 1761264000000 | 298.2 |
| 1761523200000 | 301.23 |
| 1761609600000 | 297.16 |
| 1761696000000 | 294.89 |
| 1761782400000 | 293.55 |
| 1761868800000 | 293.69 |
| 1762128000000 | 293.55 |
| 1762214400000 | 295.79 |
| 1762300800000 | 293.99 |
| 1762387200000 | 298.99 |
| 1762473600000 | 298.56 |
| 1762732800000 | 299.56 |
| 1762819200000 | 298.51 |
| 1762905600000 | 299.55 |
| 1762992000000 | 302.71 |
| 1763078400000 | 303.3 |
| 1763337600000 | 301.4 |
| 1763424000000 | 294.54 |
| 1763510400000 | 293.74 |
| 1763596800000 | 294.72 |
| 1763683200000 | 299.18 |
| iSTOXX MUTB Japan Quality Dividend Growth 70 | STOXX Japan 600 | |
|---|---|---|
| 2018 | -12.931089253539 | -12.85690619686 |
| 2019 | 19.991964141065 | 19.543313034567 |
| 2020 | 0.37954669480906 | 13.390435403331 |
| 2021 | 1.496487347738 | 1.1189474646643 |
| 2022 | -5.6359931359937 | -15.806128983846 |
| 2023 | 22.589077683694 | 19.68262202011 |
| 2024 | 7.401429481036 | 7.512157712096 |
| 2025 | 32.817003758348 | 30.722033789172 |
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.
| 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.
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.