Invesco High Yield Value Index

Overview

The Index provides exposure to value in fixed income through a factor-based approach.  Within the Index, bonds with value exposure are characterized as those with higher option-adjusted spreads, which may provide greater upside capture in more favorable markets.  The Index also focuses on higher-quality securities in order to mitigate the risk that otherwise attractive bond valuations reflect a higher probability of default.  Overall, the Index seeks to provide enhanced returns relative to a comparable market value weighted index.  

Performance1

as of Jul 15, 2019
1199080800000 100
1199167200000 100
1199253600000 100.129
1199340000000 99.657
1199426400000 99.087
1199512800000 99.087
1199599200000 99.087
1199685600000 98.665
1199772000000 98.217
1199858400000 97.293
1199944800000 98.067
1200031200000 99.081
1200117600000 99.081
1200204000000 99.081
1200290400000 99.059
1200376800000 99.122
1200463200000 98.771
1200549600000 98.555
1200636000000 98.404
1200722400000 98.404
1200808800000 98.404
1200895200000 98.471
1200981600000 98.097
1201068000000 98.062
1201154400000 98.472
1201240800000 99.55
1201327200000 99.55
1201413600000 99.55
1201500000000 99.5
1201586400000 99.72
1201672800000 99.731
1201759200000 99.853
1201845600000 100.136
1201932000000 100.136
1202018400000 100.136
1202104800000 100.231
1202191200000 99.975
1202277600000 99.821
1202364000000 99.045
1202450400000 98.675
1202536800000 98.675
1202623200000 98.675
1202709600000 98.433
1202796000000 98.373
1202882400000 98.367
1202968800000 98.315
1203055200000 98.281
1203141600000 98.281
1203228000000 98.281
1203314400000 98.348
1203400800000 97.946
1203487200000 97.585
1203573600000 98.048
1203660000000 98.184
1203746400000 98.184
1203832800000 98.184
1203919200000 98.249
1204005600000 98.679
1204092000000 98.713
1204178400000 98.514
1204264800000 98.062
1204351200000 98.062
1204437600000 98.062
1204524000000 97.592
1204610400000 97.291
1204696800000 97.421
1204783200000 97.456
1204869600000 97.136
1204956000000 97.136
1205042400000 97.136
1205125200000 97.098
1205211600000 96.608
1205298000000 96.452
1205384400000 95.804
1205470800000 96.04
1205557200000 96.04
1205643600000 96.04
1205730000000 95.548
1205816400000 95.709
1205902800000 96.314
1205989200000 96.402
1206075600000 96.402
1206162000000 96.402
1206248400000 96.402
1206334800000 96.739
1206421200000 97.401
1206507600000 97.571
1206594000000 97.596
1206680400000 97.807
1206766800000 97.807
1206853200000 97.807
1206939600000 97.546
1207026000000 97.584
1207112400000 98.132
1207198800000 98.273
1207285200000 99.019
1207371600000 99.019
1207458000000 99.019
1207544400000 99.524
1207630800000 99.4
1207717200000 99.232
1207803600000 98.926
1207890000000 98.996
1207976400000 98.996
1208062800000 98.996
1208149200000 98.818
1208235600000 98.737
1208322000000 98.9
1208408400000 98.915
1208494800000 99.785
1208581200000 99.785
1208667600000 99.785
1208754000000 100.037
1208840400000 100.179
1208926800000 100.218
1209013200000 100.098
1209099600000 99.999
1209186000000 99.999
1209272400000 99.999
1209358800000 100.17
1209445200000 100.405
1209531600000 100.822
1209618000000 101.046
1209704400000 101.226
1209790800000 101.226
1209877200000 101.226
1209963600000 101.243
1210050000000 101.009
1210136400000 101.189
1210222800000 101.24
1210309200000 101.155
1210395600000 101.155
1210482000000 101.155
1210568400000 101.106
1210654800000 100.907
1210741200000 101.087
1210827600000 101.504
1210914000000 101.822
1211000400000 101.822
1211086800000 101.822
1211173200000 102.192
1211259600000 102.146
1211346000000 102.007
1211432400000 101.693
1211518800000 101.689
1211605200000 101.689
1211691600000 101.689
1211778000000 101.759
1211864400000 101.262
1211950800000 101.311
1212037200000 101.353
1212123600000 101.432
1212210000000 101.433
1212296400000 101.433
1212382800000 101.49
1212469200000 101.47
1212555600000 101.318
1212642000000 101.578
1212728400000 101.813
1212814800000 101.813
1212901200000 101.813
1212987600000 101.617
1213074000000 101.279
1213160400000 101.311
1213246800000 101.043
1213333200000 100.967
1213419600000 100.967
1213506000000 100.967
1213592400000 100.967
1213678800000 101.133
1213765200000 101.042
1213851600000 100.848
1213938000000 100.843
1214024400000 100.843
1214110800000 100.843
1214197200000 100.57
1214283600000 100.057
1214370000000 99.96
1214456400000 99.515
1214542800000 99.357
1214629200000 99.357
1214715600000 99.357
1214802000000 99.395
1214888400000 99.167
1214974800000 99.305
1215061200000 99.057
1215147600000 99.08
1215234000000 99.08
1215320400000 99.08
1215406800000 99.09
1215493200000 98.932
1215579600000 99.201
1215666000000 98.974
1215752400000 98.263
1215838800000 98.263
1215925200000 98.263
1216011600000 98.457
1216098000000 98.088
1216184400000 97.964
1216270800000 97.852
1216357200000 97.964
1216443600000 97.964
1216530000000 97.964
1216616400000 98.151
1216702800000 97.977
1216789200000 98.193
1216875600000 98.383
1216962000000 98.105
1217048400000 98.105
1217134800000 98.105
1217221200000 98.03
1217307600000 97.645
1217394000000 97.651
1217480400000 97.592
1217566800000 97.284
1217653200000 97.284
1217739600000 97.284
1217826000000 97.254
1217912400000 97.251
1217998800000 97.241
1218085200000 97.275
1218171600000 97.004
1218258000000 97.004
1218344400000 97.004
1218430800000 97.092
1218517200000 97.497
1218603600000 97.481
1218690000000 97.605
1218776400000 97.711
1218862800000 97.711
1218949200000 97.711
1219035600000 97.776
1219122000000 97.631
1219208400000 97.611
1219294800000 97.473
1219381200000 97.408
1219467600000 97.408
1219554000000 97.408
1219640400000 97.529
1219726800000 97.69
1219813200000 97.872
1219899600000 97.899
1219986000000 97.995
1220072400000 97.995
1220158800000 98.018
1220245200000 98.042
1220331600000 98.23
1220418000000 98.38
1220504400000 98.336
1220590800000 98.17
1220677200000 98.17
1220763600000 98.17
1220850000000 98.578
1220936400000 98.736
1221022800000 98.382
1221109200000 98.257
1221195600000 98.175
1221282000000 98.175
1221368400000 98.175
1221454800000 97.545
1221541200000 96.496
1221627600000 95.975
1221714000000 95.46
1221800400000 96.079
1221886800000 96.079
1221973200000 96.079
1222059600000 95.85
1222146000000 95.348
1222232400000 94.845
1222318800000 93.435
1222405200000 92.357
1222491600000 92.357
1222578000000 92.357
1222664400000 91.865
1222750800000 90.567
1222837200000 89.87
1222923600000 87.791
1223010000000 87.349
1223096400000 87.349
1223182800000 87.349
1223269200000 85.631
1223355600000 85.186
1223442000000 83.501
1223528400000 82.241
1223614800000 78.309
1223701200000 78.309
1223787600000 78.309
1223874000000 78.381
1223960400000 80.803
1224046800000 79.445
1224133200000 78.183
1224219600000 77.669
1224306000000 77.669
1224392400000 77.669
1224478800000 77.635
1224565200000 78.119
1224651600000 77.741
1224738000000 77.356
1224824400000 76.309
1224910800000 76.309
1224997200000 76.309
1225083600000 75.782
1225170000000 75.806
1225256400000 75.902
1225342800000 76.294
1225429200000 75.936
1225515600000 75.936
1225602000000 75.936
1225692000000 76.287
1225778400000 77.147
1225864800000 77.657
1225951200000 77.598
1226037600000 77.192
1226124000000 77.192
1226210400000 77.192
1226296800000 77.244
1226383200000 77.27
1226469600000 76.294
1226556000000 75.6
1226642400000 74.89
1226728800000 74.89
1226815200000 74.89
1226901600000 74.238
1226988000000 73.31
1227074400000 71.93
1227160800000 70.218
1227247200000 69.68
1227333600000 69.68
1227420000000 69.68
1227506400000 69.249
1227592800000 69.785
1227679200000 70.254
1227765600000 70.28
1227852000000 70.346
1227938400000 70.346
1228024800000 70.398
1228111200000 70.41
1228197600000 70.337
1228284000000 69.761
1228370400000 69.627
1228456800000 68.477
1228543200000 68.477
1228629600000 68.477
1228716000000 68.98
1228802400000 69.131
1228888800000 69.222
1228975200000 69.075
1229061600000 68.755
1229148000000 68.755
1229234400000 68.755
1229320800000 68.663
1229407200000 68.838
1229493600000 69.344
1229580000000 70.721
1229666400000 71.051
1229752800000 71.051
1229839200000 71.051
1229925600000 71.65
1230012000000 72.511
1230098400000 72.394
1230184800000 72.394
1230271200000 72.815
1230357600000 72.815
1230444000000 72.815
1230530400000 73.149
1230616800000 74.086
1230703200000 74.456
1230789600000 74.456
1230876000000 74.877
1230962400000 74.877
1231048800000 74.877
1231135200000 76.396
1231221600000 79.11
1231308000000 80.239
1231394400000 79.961
1231480800000 80.449
1231567200000 80.449
1231653600000 80.449
1231740000000 80.717
1231826400000 80.663
1231912800000 79.839
1231999200000 78.864
1232085600000 78.892
1232172000000 78.892
1232258400000 78.892
1232344800000 78.985
1232431200000 78.879
1232517600000 78.637
1232604000000 78.794
1232690400000 78.834
1232776800000 78.834
1232863200000 78.834
1232949600000 78.778
1233036000000 78.553
1233122400000 79.215
1233208800000 78.607
1233295200000 78.665
1233381600000 78.666
1233468000000 78.666
1233554400000 78.812
1233640800000 78.66
1233727200000 78.718
1233813600000 78.524
1233900000000 78.74
1233986400000 78.74
1234072800000 78.74
1234159200000 79.031
1234245600000 79.842
1234332000000 79.823
1234418400000 79.486
1234504800000 79.008
1234591200000 79.008
1234677600000 79.008
1234764000000 79.098
1234850400000 78.402
1234936800000 77.991
1235023200000 77.841
1235109600000 77.513
1235196000000 77.513
1235282400000 77.513
1235368800000 77.197
1235455200000 76.152
1235541600000 75.587
1235628000000 75.674
1235714400000 75.307
1235800800000 75.397
1235887200000 75.397
1235973600000 75.178
1236060000000 74.445
1236146400000 74.096
1236232800000 73.907
1236319200000 73.871
1236405600000 73.871
1236492000000 73.871
1236574800000 73.109
1236661200000 72.935
1236747600000 73.442
1236834000000 73.608
1236920400000 74.078
1237006800000 74.078
1237093200000 74.078
1237179600000 74.409
1237266000000 74.753
1237352400000 75.28
1237438800000 75.538
1237525200000 75.557
1237611600000 75.557
1237698000000 75.557
1237784400000 76.138
1237870800000 76.761
1237957200000 77.035
1238043600000 77.571
1238130000000 77.97
1238216400000 77.97
1238302800000 77.97
1238389200000 77.579
1238475600000 77.784
1238562000000 77.577
1238648400000 78.18
1238734800000 78.818
1238821200000 78.818
1238907600000 78.818
1238994000000 79.06
1239080400000 79.574
1239166800000 79.724
1239253200000 79.971
1239339600000 79.971
1239426000000 79.971
1239512400000 79.971
1239598800000 80.747
1239685200000 81.81
1239771600000 82.559
1239858000000 83.363
1239944400000 84.387
1240030800000 84.387
1240117200000 84.387
1240203600000 85.113
1240290000000 84.568
1240376400000 84.884
1240462800000 85.334
1240549200000 86.033
1240635600000 86.033
1240722000000 86.033
1240808400000 86.26
1240894800000 86.774
1240981200000 87.397
1241067600000 89.18
1241154000000 89.664
1241240400000 89.664
1241326800000 89.664
1241413200000 90.257
1241499600000 90.73
1241586000000 91.828
1241672400000 92.583
1241758800000 92.939
1241845200000 92.939
1241931600000 92.939
1242018000000 93.303
1242104400000 93.108
1242190800000 93.185
1242277200000 92.906
1242363600000 92.596
1242450000000 92.596
1242536400000 92.596
1242622800000 92.651
1242709200000 92.916
1242795600000 94.183
1242882000000 94.307
1242968400000 94.262
1243054800000 94.262
1243141200000 94.262
1243227600000 94.347
1243314000000 94.35
1243400400000 94.709
1243486800000 94.884
1243573200000 94.388
1243659600000 94.388
1243746000000 94.412
1243832400000 94.733
1243918800000 95.49
1244005200000 96.061
1244091600000 96.369
1244178000000 96.371
1244264400000 96.371
1244350800000 96.371
1244437200000 97.023
1244523600000 97.399
1244610000000 97.833
1244696400000 98.263
1244782800000 98.582
1244869200000 98.582
1244955600000 98.582
1245042000000 98.957
1245128400000 99.126
1245214800000 98.68
1245301200000 98.186
1245387600000 98.516
1245474000000 98.516
1245560400000 98.516
1245646800000 98.51
1245733200000 98.276
1245819600000 98.161
1245906000000 98.233
1245992400000 98.338
1246078800000 98.338
1246165200000 98.338
1246251600000 98.397
1246338000000 98.798
1246424400000 99.591
1246510800000 99.793
1246597200000 99.817
1246683600000 99.817
1246770000000 99.817
1246856400000 99.693
1246942800000 99.853
1247029200000 99.788
1247115600000 99.446
1247202000000 99.699
1247288400000 99.699
1247374800000 99.699
1247461200000 99.446
1247547600000 99.634
1247634000000 99.626
1247720400000 99.769
1247806800000 100.053
1247893200000 100.053
1247979600000 100.053
1248066000000 100.55
1248152400000 101.152
1248238800000 101.185
1248325200000 101.305
1248411600000 101.983
1248498000000 101.983
1248584400000 101.983
1248670800000 102.2
1248757200000 102.504
1248843600000 103.004
1248930000000 103.789
1249016400000 103.926
1249102800000 103.926
1249189200000 103.926
1249275600000 104.143
1249362000000 104.526
1249448400000 104.836
1249534800000 105.125
1249621200000 105.206
1249707600000 105.206
1249794000000 105.206
1249880400000 105.689
1249966800000 105.736
1250053200000 105.441
1250139600000 105.536
1250226000000 105.562
1250312400000 105.562
1250398800000 105.562
1250485200000 105.562
1250571600000 105.186
1250658000000 105.268
1250744400000 105.443
1250830800000 105.276
1250917200000 105.276
1251003600000 105.276
1251090000000 105.529
1251176400000 105.687
1251262800000 105.828
1251349200000 106.041
1251435600000 106.149
1251522000000 106.149
1251608400000 106.149
1251694800000 106.363
1251781200000 106.344
1251867600000 106.497
1251954000000 106.541
1252040400000 106.435
1252126800000 106.435
1252213200000 106.435
1252299600000 106.507
1252386000000 106.583
1252472400000 106.76
1252558800000 107.423
1252645200000 107.777
1252731600000 107.777
1252818000000 107.777
1252904400000 107.986
1252990800000 108.513
1253077200000 109.147
1253163600000 109.689
1253250000000 109.761
1253336400000 109.761
1253422800000 109.761
1253509200000 109.94
1253595600000 110.239
1253682000000 110.611
1253768400000 110.771
1253854800000 110.787
1253941200000 110.787
1254027600000 110.787
1254114000000 110.902
1254200400000 110.958
1254286800000 111.152
1254373200000 111.105
1254459600000 110.737
1254546000000 110.737
1254632400000 110.737
1254718800000 110.88
1254805200000 111.167
1254891600000 111.36
1254978000000 111.357
1255064400000 111.356
1255150800000 111.356
1255237200000 111.356
1255323600000 111.428
1255410000000 111.63
1255496400000 111.703
1255582800000 111.684
1255669200000 111.792
1255755600000 111.792
1255842000000 111.792
1255928400000 111.916
1256014800000 112.089
1256101200000 112.224
1256187600000 112.415
1256274000000 112.486
1256360400000 112.486
1256446800000 112.486
1256533200000 112.565
1256619600000 112.741
1256706000000 112.61
1256792400000 112.44
1256878800000 112.526
1256965200000 112.527
1257051600000 112.527
1257141600000 112.353
1257228000000 112.232
1257314400000 112.248
1257400800000 112.398
1257487200000 112.502
1257573600000 112.502
1257660000000 112.502
1257746400000 112.659
1257832800000 112.625
1257919200000 112.649
1258005600000 112.773
1258092000000 112.847
1258178400000 112.847
1258264800000 112.847
1258351200000 113.159
1258437600000 113.218
1258524000000 113.228
1258610400000 113.019
1258696800000 112.75
1258783200000 112.75
1258869600000 112.75
1258956000000 112.829
1259042400000 113.076
1259128800000 113.222
1259215200000 113.247
1259301600000 113.395
1259388000000 113.395
1259474400000 113.395
1259560800000 113.291
1259647200000 113.228
1259733600000 113.249
1259820000000 113.43
1259906400000 113.477
1259992800000 113.477
1260079200000 113.477
1260165600000 113.697
1260252000000 114.012
1260338400000 114.101
1260424800000 114.144
1260511200000 114.296
1260597600000 114.296
1260684000000 114.296
1260770400000 114.467
1260856800000 114.658
1260943200000 114.898
1261029600000 115.18
1261116000000 115.151
1261202400000 115.151
1261288800000 115.151
1261375200000 115.094
1261461600000 115.099
1261548000000 115.216
1261634400000 115.153
1261720800000 115.153
1261807200000 115.153
1261893600000 115.153
1261980000000 115.292
1262066400000 115.509
1262152800000 115.652
1262239200000 115.596
1262325600000 115.596
1262412000000 115.596
1262498400000 115.596
1262584800000 115.878
1262671200000 116.341
1262757600000 116.749
1262844000000 117.181
1262930400000 117.527
1263016800000 117.527
1263103200000 117.527
1263189600000 117.697
1263276000000 118.065
1263362400000 118.049
1263448800000 118.215
1263535200000 118.193
1263621600000 118.193
1263708000000 118.193
1263794400000 118.271
1263880800000 118.143
1263967200000 118.196
1264053600000 117.902
1264140000000 117.687
1264226400000 117.687
1264312800000 117.687
1264399200000 117.452
1264485600000 117.413
1264572000000 117.424
1264658400000 117.383
1264744800000 117.387
1264831200000 117.387
1264917600000 117.413
1265004000000 117.377
1265090400000 117.47
1265176800000 117.508
1265263200000 117.604
1265349600000 117.044
1265436000000 117.044
1265522400000 117.044
1265608800000 116.733
1265695200000 116.339
1265781600000 115.981
1265868000000 115.789
1265954400000 115.822
1266040800000 115.822
1266127200000 115.822
1266213600000 115.9
1266300000000 116.028
1266386400000 116.374
1266472800000 116.64
1266559200000 116.873
1266645600000 116.873
1266732000000 116.873
1266818400000 117.16
1266904800000 117.174
1266991200000 117.463
1267077600000 117.485
1267164000000 117.595
1267250400000 117.595
1267336800000 117.699
1267423200000 117.816
1267509600000 118.09
1267596000000 118.298
1267682400000 118.422
1267768800000 118.729
1267855200000 118.729
1267941600000 118.729
1268028000000 119.026
1268114400000 119.349
1268200800000 119.557
1268287200000 119.509
1268373600000 119.66
1268460000000 119.66
1268546400000 119.66
1268629200000 119.704
1268715600000 119.882
1268802000000 119.864
1268888400000 120.138
1268974800000 120.113
1269061200000 120.113
1269147600000 120.113
1269234000000 120.116
1269320400000 120.152
1269406800000 120.049
1269493200000 120.049
1269579600000 120.33
1269666000000 120.33
1269752400000 120.33
1269838800000 120.512
1269925200000 120.494
1270011600000 120.583
1270098000000 120.582
1270184400000 120.582
1270270800000 120.582
1270357200000 120.582
1270443600000 120.566
1270530000000 120.794
1270616400000 121.068
1270702800000 121.035
1270789200000 121.179
1270875600000 121.179
1270962000000 121.179
1271048400000 121.456
1271134800000 121.658
1271221200000 121.803
1271307600000 122.106
1271394000000 122.321
1271480400000 122.321
1271566800000 122.321
1271653200000 122.088
1271739600000 122.206
1271826000000 122.444
1271912400000 122.477
1271998800000 122.44
1272085200000 122.44
1272171600000 122.44
1272258000000 122.698
1272344400000 122.851
1272430800000 122.625
1272517200000 122.947
1272603600000 123.077
1272690000000 123.077
1272776400000 123.077
1272862800000 123.02
1272949200000 122.957
1273035600000 122.545
1273122000000 121.839
1273208400000 120.868
1273294800000 120.868
1273381200000 120.868
1273467600000 121.368
1273554000000 121.115
1273640400000 121.515
1273726800000 121.777
1273813200000 121.481
1273899600000 121.481
1273986000000 121.481
1274072400000 121.313
1274158800000 121.347
1274245200000 120.811
1274331600000 120.133
1274418000000 119.937
1274504400000 119.937
1274590800000 119.937
1274677200000 119.962
1274763600000 119.14
1274850000000 119.416
1274936400000 119.695
1275022800000 119.951
1275109200000 119.951
1275195600000 119.951
1275282000000 120.006
1275368400000 119.821
1275454800000 119.617
1275541200000 119.853
1275627600000 119.878
1275714000000 119.878
1275800400000 119.878
1275886800000 119.835
1275973200000 119.37
1276059600000 119.299
1276146000000 118.99
1276232400000 119.172
1276318800000 119.172
1276405200000 119.172
1276491600000 119.377
1276578000000 119.598
1276664400000 119.859
1276750800000 120.49
1276837200000 120.754
1276923600000 120.754
1277010000000 120.754
1277096400000 121.222
1277182800000 121.335
1277269200000 121.369
1277355600000 121.22
1277442000000 121.243
1277528400000 121.243
1277614800000 121.243
1277701200000 121.506
1277787600000 121.21
1277874000000 121.169
1277960400000 120.952
1278046800000 120.928
1278133200000 120.928
1278219600000 120.928
1278306000000 121.011
1278392400000 121.245
1278478800000 121.321
1278565200000 121.629
1278651600000 121.919
1278738000000 121.919
1278824400000 121.919
1278910800000 122.201
1278997200000 122.413
1279083600000 122.847
1279170000000 123.09
1279256400000 123.357
1279342800000 123.357
1279429200000 123.357
1279515600000 123.403
1279602000000 123.576
1279688400000 123.827
1279774800000 124.093
1279861200000 124.181
1279947600000 124.181
1280034000000 124.181
1280120400000 124.6
1280206800000 124.933
1280293200000 125.142
1280379600000 125.203
1280466000000 125.385
1280552400000 125.387
1280638800000 125.387
1280725200000 125.528
1280811600000 125.83
1280898000000 125.975
1280984400000 125.976
1281070800000 126.141
1281157200000 126.141
1281243600000 126.141
1281330000000 126.35
1281416400000 126.296
1281502800000 125.913
1281589200000 125.386
1281675600000 125.333
1281762000000 125.333
1281848400000 125.333
1281934800000 125.48
1282021200000 125.439
1282107600000 125.458
1282194000000 125.369
1282280400000 125.191
1282366800000 125.191
1282453200000 125.191
1282539600000 125.397
1282626000000 125.423
1282712400000 125.243
1282798800000 125.32
1282885200000 125.152
1282971600000 125.152
1283058000000 125.152
1283144400000 125.436
1283230800000 125.417
1283317200000 125.608
1283403600000 125.839
1283490000000 125.923
1283576400000 125.923
1283662800000 125.923
1283749200000 126.007
1283835600000 126.279
1283922000000 126.303
1284008400000 126.497
1284094800000 126.662
1284181200000 126.662
1284267600000 126.662
1284354000000 127.078
1284440400000 127.219
1284526800000 127.46
1284613200000 127.534
1284699600000 127.73
1284786000000 127.73
1284872400000 127.73
1284958800000 127.943
1285045200000 128.174
1285131600000 128.124
1285218000000 128.05
1285304400000 128.046
1285390800000 128.046
1285477200000 128.046
1285563600000 128.343
1285650000000 128.557
1285736400000 128.678
1285822800000 128.834
1285909200000 129.048
1285995600000 129.048
1286082000000 129.048
1286168400000 129.237
1286254800000 129.478
1286341200000 129.903
1286427600000 130.065
1286514000000 130.284
1286600400000 130.284
1286686800000 130.284
1286773200000 130.369
1286859600000 130.338
1286946000000 130.673
1287032400000 130.71
1287118800000 130.549
1287205200000 130.549
1287291600000 130.549
1287378000000 130.703
1287464400000 130.671
1287550800000 130.67
1287637200000 130.634
1287723600000 130.71
1287810000000 130.71
1287896400000 130.71
1287982800000 130.895
1288069200000 130.93
1288155600000 130.859
1288242000000 131.08
1288328400000 131.263
1288414800000 131.263
1288501200000 131.292
1288587600000 131.377
1288674000000 131.571
1288760400000 131.713
1288846800000 132.225
1288933200000 132.296
1289019600000 132.296
1289106000000 132.296
1289196000000 132.42
1289282400000 132.367
1289368800000 132.194
1289455200000 132.222
1289541600000 131.826
1289628000000 131.826
1289714400000 131.826
1289800800000 131.461
1289887200000 131.022
1289973600000 130.866
1290060000000 130.991
1290146400000 130.893
1290232800000 130.893
1290319200000 130.893
1290405600000 130.992
1290492000000 130.681
1290578400000 130.402
1290664800000 130.431
1290751200000 130.509
1290837600000 130.509
1290924000000 130.509
1291010400000 130.38
1291096800000 130.192
1291183200000 130.169
1291269600000 130.386
1291356000000 130.509
1291442400000 130.509
1291528800000 130.509
1291615200000 130.839
1291701600000 130.739
1291788000000 130.622
1291874400000 130.657
1291960800000 130.655
1292047200000 130.655
1292133600000 130.655
1292220000000 130.904
1292306400000 130.736
1292392800000 130.621
1292479200000 130.711
1292565600000 131.024
1292652000000 131.024
1292738400000 131.024
1292824800000 131.088
1292911200000 131.205
1292997600000 131.268
1293084000000 131.267
1293170400000 131.295
1293256800000 131.295
1293343200000 131.295
1293429600000 131.426
1293516000000 131.287
1293602400000 131.604
1293688800000 131.74
1293775200000 131.897
1293861600000 131.897
1293948000000 131.897
1294034400000 132.251
1294120800000 132.489
1294207200000 132.444
1294293600000 132.826
1294380000000 133.038
1294466400000 133.038
1294552800000 133.038
1294639200000 133.088
1294725600000 133.263
1294812000000 133.383
1294898400000 133.721
1294984800000 133.759
1295071200000 133.759
1295157600000 133.759
1295244000000 133.843
1295330400000 133.858
1295416800000 133.983
1295503200000 133.805
1295589600000 134.063
1295676000000 134.063
1295762400000 134.063
1295848800000 134.256
1295935200000 134.485
1296021600000 134.428
1296108000000 134.665
1296194400000 134.824
1296280800000 134.824
1296367200000 134.824
1296453600000 134.779
1296540000000 134.845
1296626400000 134.922
1296712800000 134.988
1296799200000 135.008
1296885600000 135.008
1296972000000 135.008
1297058400000 135.209
1297144800000 135.195
1297231200000 135.462
1297317600000 135.39
1297404000000 135.59
1297490400000 135.59
1297576800000 135.59
1297663200000 135.803
1297749600000 135.923
1297836000000 136.01
1297922400000 136.267
1298008800000 136.413
1298095200000 136.413
1298181600000 136.413
1298268000000 136.498
1298354400000 136.689
1298440800000 136.541
1298527200000 136.432
1298613600000 136.541
1298700000000 136.541
1298786400000 136.541
1298872800000 136.816
1298959200000 136.952
1299045600000 136.894
1299132000000 136.81
1299218400000 136.945
1299304800000 136.945
1299391200000 136.945
1299477600000 137.071
1299564000000 136.934
1299650400000 137.014
1299736800000 137.014
1299823200000 136.962
1299909600000 136.962
1299996000000 136.962
1300078800000 137.1
1300165200000 136.605
1300251600000 136.816
1300338000000 136.888
1300424400000 136.997
1300510800000 136.997
1300597200000 136.997
1300683600000 137.224
1300770000000 137.263
1300856400000 137.323
1300942800000 137.297
1301029200000 137.232
1301115600000 137.232
1301202000000 137.232
1301288400000 137.352
1301374800000 137.283
1301461200000 137.463
1301547600000 137.465
1301634000000 137.567
1301720400000 137.567
1301806800000 137.567
1301893200000 137.78
1301979600000 137.748
1302066000000 137.858
1302152400000 137.947
1302238800000 137.99
1302325200000 137.99
1302411600000 137.99
1302498000000 138.144
1302584400000 138.21
1302670800000 138.348
1302757200000 138.243
1302843600000 138.453
1302930000000 138.453
1303016400000 138.453
1303102800000 138.57
1303189200000 138.614
1303275600000 138.634
1303362000000 138.674
1303448400000 138.674
1303534800000 138.674
1303621200000 138.674
1303707600000 138.815
1303794000000 139.045
1303880400000 139.002
1303966800000 139.155
1304053200000 139.331
1304139600000 139.36
1304226000000 139.36
1304312400000 139.511
1304398800000 139.602
1304485200000 139.649
1304571600000 139.65
1304658000000 139.778
1304744400000 139.778
1304830800000 139.778
1304917200000 139.93
1305003600000 139.934
1305090000000 139.973
1305176400000 139.907
1305262800000 139.993
1305349200000 139.993
1305435600000 139.993
1305522000000 140.217
1305608400000 140.205
1305694800000 140.08
1305781200000 140.114
1305867600000 140.117
1305954000000 140.117
1306040400000 140.117
1306126800000 140.057
1306213200000 140.05
1306299600000 139.963
1306386000000 140.1
1306472400000 140.102
1306558800000 140.102
1306645200000 140.102
1306731600000 140.189
1306818000000 140.265
1306904400000 140.411
1306990800000 140.192
1307077200000 140.035
1307163600000 140.035
1307250000000 140.035
1307336400000 140.012
1307422800000 139.886
1307509200000 139.748
1307595600000 139.499
1307682000000 139.468
1307768400000 139.468
1307854800000 139.468
1307941200000 139.24
1308027600000 139.08
1308114000000 139.181
1308200400000 138.794
1308286800000 138.684
1308373200000 138.684
1308459600000 138.684
1308546000000 138.53
1308632400000 138.51
1308718800000 138.624
1308805200000 138.702
1308891600000 138.785
1308978000000 138.785
1309064400000 138.785
1309150800000 138.663
1309237200000 138.506
1309323600000 138.737
1309410000000 139.098
1309496400000 139.166
1309582800000 139.166
1309669200000 139.166
1309755600000 139.255
1309842000000 139.557
1309928400000 139.701
1310014800000 139.899
1310101200000 140.209
1310187600000 140.209
1310274000000 140.209
1310360400000 140.129
1310446800000 140.025
1310533200000 140.257
1310619600000 140.249
1310706000000 140.4
1310792400000 140.4
1310878800000 140.4
1310965200000 140.314
1311051600000 140.333
1311138000000 140.411
1311224400000 140.432
1311310800000 140.709
1311397200000 140.709
1311483600000 140.709
1311570000000 140.69
1311656400000 140.858
1311742800000 140.741
1311829200000 140.78
1311915600000 140.842
1312002000000 140.842
1312088400000 140.872
1312174800000 141.003
1312261200000 140.823
1312347600000 140.451
1312434000000 140.026
1312520400000 139.208
1312606800000 139.208
1312693200000 139.208
1312779600000 137.338
1312866000000 136.756
1312952400000 136.45
1313038800000 135.507
1313125200000 136.243
1313211600000 136.243
1313298000000 136.243
1313384400000 136.62
1313470800000 136.786
1313557200000 137.177
1313643600000 136.686
1313730000000 136.364
1313816400000 136.364
1313902800000 136.364
1313989200000 136.18
1314075600000 135.536
1314162000000 135.127
1314248400000 135.262
1314334800000 135.245
1314421200000 135.245
1314507600000 135.245
1314594000000 135.462
1314680400000 135.841
1314766800000 136.411
1314853200000 136.823
1314939600000 136.963
1315026000000 136.963
1315112400000 136.963
1315198800000 137.055
1315285200000 136.31
1315371600000 136.558
1315458000000 136.776
1315544400000 136.748
1315630800000 136.748
1315717200000 136.748
1315803600000 136.106
1315890000000 135.888
1315976400000 136.03
1316062800000 136.284
1316149200000 136.453
1316235600000 136.453
1316322000000 136.453
1316408400000 136.527
1316494800000 136.671
1316581200000 136.573
1316667600000 135.517
1316754000000 135.08
1316840400000 135.08
1316926800000 135.08
1317013200000 134.838
1317099600000 134.657
1317186000000 134.233
1317272400000 133.749
1317358800000 132.958
1317445200000 132.958
1317531600000 132.958
1317618000000 132.407
1317704400000 130.692
1317790800000 130.444
1317877200000 131.149
1317963600000 131.502
1318050000000 131.502
1318136400000 131.502
1318222800000 131.593
1318309200000 132.153
1318395600000 133.331
1318482000000 133.632
1318568400000 134.183
1318654800000 134.183
1318741200000 134.183
1318827600000 134.704
1318914000000 134.941
1319000400000 135.643
1319086800000 135.914
1319173200000 136.484
1319259600000 136.484
1319346000000 136.484
1319432400000 137.207
1319518800000 137.924
1319605200000 138.017
1319691600000 138.945
1319778000000 139.365
1319864400000 139.365
1319950800000 139.365
1320037200000 139.499
1320123600000 138.871
1320210000000 139.094
1320296400000 139.395
1320382800000 139.547
1320469200000 139.547
1320555600000 139.547
1320645600000 139.613
1320732000000 139.516
1320818400000 139.071
1320904800000 138.797
1320991200000 138.828
1321077600000 138.828
1321164000000 138.828
1321250400000 138.775
1321336800000 138.506
1321423200000 138.434
1321509600000 138.292
1321596000000 138.039
1321682400000 138.039
1321768800000 138.039
1321855200000 137.549
1321941600000 137.149
1322028000000 136.846
1322114400000 136.876
1322200800000 136.75
1322287200000 136.75
1322373600000 136.75
1322460000000 137.057
1322546400000 136.913
1322632800000 137.253
1322719200000 137.42
1322805600000 137.968
1322892000000 137.968
1322978400000 137.968
1323064800000 138.418
1323151200000 138.509
1323237600000 139.005
1323324000000 139.042
1323410400000 138.873
1323496800000 138.873
1323583200000 138.873
1323669600000 138.918
1323756000000 139.053
1323842400000 138.99
1323928800000 139.065
1324015200000 139.201
1324101600000 139.201
1324188000000 139.201
1324274400000 139.437
1324360800000 139.44
1324447200000 139.481
1324533600000 139.687
1324620000000 139.667
1324706400000 139.667
1324792800000 139.667
1324879200000 139.667
1324965600000 139.744
1325052000000 140.041
1325138400000 140.211
1325224800000 140.382
1325311200000 140.382
1325397600000 140.382
1325484000000 140.382
1325570400000 140.714
1325656800000 140.882
1325743200000 140.995
1325829600000 141.121
1325916000000 141.121
1326002400000 141.121
1326088800000 141.334
1326175200000 141.617
1326261600000 141.868
1326348000000 142.047
1326434400000 142.041
1326520800000 142.041
1326607200000 142.041
1326693600000 142.134
1326780000000 142.152
1326866400000 142.162
1326952800000 142.54
1327039200000 142.6
1327125600000 142.6
1327212000000 142.6
1327298400000 142.886
1327384800000 143.135
1327471200000 143.465
1327557600000 144.241
1327644000000 144.251
1327730400000 144.251
1327816800000 144.251
1327903200000 144.225
1327989600000 144.228
1328076000000 144.456
1328162400000 144.625
1328248800000 144.799
1328335200000 144.799
1328421600000 144.799
1328508000000 145.156
1328594400000 145.34
1328680800000 145.623
1328767200000 145.755
1328853600000 145.641
1328940000000 145.641
1329026400000 145.641
1329112800000 145.747
1329199200000 145.875
1329285600000 145.862
1329372000000 145.591
1329458400000 145.878
1329544800000 145.878
1329631200000 145.878
1329717600000 145.972
1329804000000 146.131
1329890400000 146.407
1329976800000 146.763
1330063200000 147.124
1330149600000 147.124
1330236000000 147.124
1330322400000 147.344
1330408800000 147.695
1330495200000 147.897
1330581600000 147.909
1330668000000 148.045
1330754400000 148.045
1330840800000 148.045
1330927200000 147.838
1331013600000 147.218
1331100000000 147.403
1331186400000 147.563
1331272800000 147.721
1331359200000 147.721
1331445600000 147.721
1331528400000 147.802
1331614800000 147.827
1331701200000 147.848
1331787600000 147.709
1331874000000 147.779
1331960400000 147.779
1332046800000 147.779
1332133200000 147.76
1332219600000 147.629
1332306000000 147.778
1332392400000 147.712
1332478800000 147.834
1332565200000 147.834
1332651600000 147.834
1332738000000 147.935
1332824400000 148.111
1332910800000 148.156
1332997200000 148.034
1333083600000 148.086
1333170000000 148.087
1333256400000 148.087
1333342800000 148.146
1333429200000 148.102
1333515600000 147.984
1333602000000 148.024
1333688400000 148.024
1333774800000 148.024
1333861200000 148.024
1333947600000 147.933
1334034000000 147.796
1334120400000 147.676
1334206800000 147.933
1334293200000 148.142
1334379600000 148.142
1334466000000 148.142
1334552400000 148.266
1334638800000 148.423
1334725200000 148.551
1334811600000 148.595
1334898000000 148.614
1334984400000 148.614
1335070800000 148.614
1335157200000 148.621
1335243600000 148.729
1335330000000 148.95
1335416400000 149.14
1335502800000 149.471
1335589200000 149.471
1335675600000 149.471
1335762000000 149.768
1335848400000 150.106
1335934800000 150.258
1336021200000 150.415
1336107600000 150.514
1336194000000 150.514
1336280400000 150.514
1336366800000 150.605
1336453200000 150.639
1336539600000 150.397
1336626000000 150.419
1336712400000 150.47
1336798800000 150.47
1336885200000 150.47
1336971600000 150.224
1337058000000 150.142
1337144400000 149.816
1337230800000 148.983
1337317200000 148.524
1337403600000 148.524
1337490000000 148.524
1337576400000 148.132
1337662800000 148.244
1337749200000 147.855
1337835600000 147.871
1337922000000 147.984
1338008400000 147.984
1338094800000 147.984
1338181200000 148.079
1338267600000 148.146
1338354000000 148.099
1338440400000 147.962
1338526800000 147.471
1338613200000 147.471
1338699600000 147.471
1338786000000 147.143
1338872400000 146.771
1338958800000 147.149
1339045200000 147.845
1339131600000 148.02
1339218000000 148.02
1339304400000 148.02
1339390800000 148.267
1339477200000 147.812
1339563600000 147.916
1339650000000 147.987
1339736400000 148.213
1339822800000 148.213
1339909200000 148.213
1339995600000 148.473
1340082000000 149.036
1340168400000 149.467
1340254800000 149.829
1340341200000 149.776
1340427600000 149.776
1340514000000 149.776
1340600400000 149.762
1340686800000 149.886
1340773200000 150.121
1340859600000 150.415
1340946000000 150.805
1341032400000 150.837
1341118800000 150.837
1341205200000 151.244
1341291600000 151.383
1341378000000 151.415
1341464400000 151.58
1341550800000 151.771
1341637200000 151.771
1341723600000 151.771
1341810000000 152.023
1341896400000 152.27
1341982800000 152.399
1342069200000 152.187
1342155600000 152.175
1342242000000 152.175
1342328400000 152.175
1342414800000 152.333
1342501200000 152.395
1342587600000 152.691
1342674000000 152.96
1342760400000 153.02
1342846800000 153.02
1342933200000 153.02
1343019600000 152.787
1343106000000 152.891
1343192400000 152.744
1343278800000 152.765
1343365200000 152.946
1343451600000 152.946
1343538000000 152.946
1343624400000 153.336
1343710800000 153.693
1343797200000 153.912
1343883600000 153.998
1343970000000 154
1344056400000 154
1344142800000 154
1344229200000 154.341
1344315600000 154.6
1344402000000 154.612
1344488400000 154.729
1344574800000 154.669
1344661200000 154.669
1344747600000 154.669
1344834000000 154.709
1344920400000 154.688
1345006800000 154.591
1345093200000 154.536
1345179600000 154.723
1345266000000 154.723
1345352400000 154.723
1345438800000 154.894
1345525200000 155.044
1345611600000 155.231
1345698000000 155.468
1345784400000 155.485
1345870800000 155.485
1345957200000 155.485
1346043600000 155.703
1346130000000 155.775
1346216400000 155.831
1346302800000 155.87
1346389200000 155.989
1346475600000 155.989
1346562000000 155.989
1346648400000 156.086
1346734800000 156.122
1346821200000 156.222
1346907600000 156.445
1346994000000 156.922
1347080400000 156.922
1347166800000 156.922
1347253200000 157.136
1347339600000 157.486
1347426000000 158.072
1347512400000 158.394
1347598800000 158.974
1347685200000 158.974
1347771600000 158.974
1347858000000 159.282
1347944400000 159.415
1348030800000 159.515
1348117200000 159.399
1348203600000 159.332
1348290000000 159.332
1348376400000 159.332
1348462800000 159.2
1348549200000 158.955
1348635600000 158.202
1348722000000 158.465
1348808400000 158.539
1348894800000 158.539
1348981200000 158.604
1349067600000 158.828
1349154000000 158.807
1349240400000 158.818
1349326800000 158.994
1349413200000 159.115
1349499600000 159.115
1349586000000 159.115
1349672400000 159.212
1349758800000 159.171
1349845200000 159.154
1349931600000 159.321
1350018000000 159.364
1350104400000 159.364
1350190800000 159.364
1350277200000 159.534
1350363600000 159.773
1350450000000 159.932
1350536400000 160.082
1350622800000 159.937
1350709200000 159.937
1350795600000 159.937
1350882000000 159.893
1350968400000 159.535
1351054800000 159.581
1351141200000 159.475
1351227600000 159.311
1351314000000 159.311
1351400400000 159.311
1351486800000 159.32
1351573200000 159.32
1351659600000 159.45
1351746000000 159.427
1351832400000 159.508
1351918800000 159.508
1352005200000 159.508
1352095200000 159.753
1352181600000 159.741
1352268000000 159.627
1352354400000 159.542
1352440800000 158.787
1352527200000 158.787
1352613600000 158.787
1352700000000 158.885
1352786400000 158.511
1352872800000 158.233
1352959200000 157.578
1353045600000 157.531
1353132000000 157.531
1353218400000 157.531
1353304800000 157.917
1353391200000 158.058
1353477600000 158.249
1353564000000 158.282
1353650400000 158.343
1353736800000 158.343
1353823200000 158.343
1353909600000 158.706
1353996000000 159.002
1354082400000 159.277
1354168800000 159.742
1354255200000 159.973
1354341600000 159.973
1354428000000 159.973
1354514400000 160.171
1354600800000 160.339
1354687200000 160.782
1354773600000 160.996
1354860000000 161.119
1354946400000 161.119
1355032800000 161.119
1355119200000 161.309
1355205600000 161.569
1355292000000 161.743
1355378400000 161.802
1355464800000 161.889
1355551200000 161.889
1355637600000 161.889
1355724000000 161.903
1355810400000 162.003
1355896800000 162.248
1355983200000 162.375
1356069600000 162.307
1356156000000 162.307
1356242400000 162.307
1356328800000 162.341
1356415200000 162.341
1356501600000 162.471
1356588000000 162.541
1356674400000 162.499
1356760800000 162.499
1356847200000 162.499
1356933600000 162.489
1357020000000 162.489
1357106400000 162.983
1357192800000 163.195
1357279200000 163.361
1357365600000 163.361
1357452000000 163.361
1357538400000 163.702
1357624800000 163.969
1357711200000 164.241
1357797600000 164.396
1357884000000 164.595
1357970400000 164.595
1358056800000 164.595
1358143200000 164.71
1358229600000 164.697
1358316000000 164.839
1358402400000 165.055
1358488800000 165.178
1358575200000 165.178
1358661600000 165.178
1358748000000 165.277
1358834400000 165.36
1358920800000 165.705
1359007200000 165.815
1359093600000 165.828
1359180000000 165.828
1359266400000 165.828
1359352800000 165.79
1359439200000 165.591
1359525600000 165.318
1359612000000 164.992
1359698400000 165.052
1359784800000 165.052
1359871200000 165.052
1359957600000 165.014
1360044000000 164.766
1360130400000 164.815
1360216800000 164.633
1360303200000 164.674
1360389600000 164.674
1360476000000 164.674
1360562400000 164.713
1360648800000 164.705
1360735200000 164.824
1360821600000 164.993
1360908000000 165.067
1360994400000 165.067
1361080800000 165.067
1361167200000 165.166
1361253600000 165.209
1361340000000 165.278
1361426400000 165.3
1361512800000 165.462
1361599200000 165.462
1361685600000 165.462
1361772000000 165.825
1361858400000 165.728
1361944800000 165.849
1362031200000 166.109
1362117600000 166.118
1362204000000 166.118
1362290400000 166.118
1362376800000 166.232
1362463200000 166.398
1362549600000 166.442
1362636000000 166.465
1362722400000 166.531
1362808800000 166.531
1362895200000 166.531
1362978000000 166.724
1363064400000 166.914
1363150800000 166.951
1363237200000 167.043
1363323600000 167.242
1363410000000 167.242
1363496400000 167.242
1363582800000 167.331
1363669200000 167.498
1363755600000 167.521
1363842000000 167.525
1363928400000 167.525
1364014800000 167.525
1364101200000 167.525
1364187600000 167.71
1364274000000 167.765
1364360400000 167.802
1364446800000 167.82
1364533200000 167.82
1364619600000 167.82
1364706000000 167.886
1364792400000 167.98
1364878800000 168.066
1364965200000 168.213
1365051600000 168.153
1365138000000 168.144
1365224400000 168.144
1365310800000 168.144
1365397200000 168.218
1365483600000 168.325
1365570000000 168.581
1365656400000 168.921
1365742800000 169.084
1365829200000 169.084
1365915600000 169.084
1366002000000 168.965
1366088400000 168.95
1366174800000 168.892
1366261200000 168.898
1366347600000 169.041
1366434000000 169.041
1366520400000 169.041
1366606800000 169.203
1366693200000 169.435
1366779600000 169.744
1366866000000 169.949
1366952400000 170.134
1367038800000 170.134
1367125200000 170.134
1367211600000 170.48
1367298000000 170.768
1367384400000 171.105
1367470800000 171.483
1367557200000 171.632
1367643600000 171.632
1367730000000 171.632
1367816400000 171.823
1367902800000 172.142
1367989200000 172.325
1368075600000 172.347
1368162000000 172.057
1368248400000 172.057
1368334800000 172.057
1368421200000 171.669
1368507600000 171.563
1368594000000 171.559
1368680400000 171.714
1368766800000 171.549
1368853200000 171.549
1368939600000 171.549
1369026000000 171.704
1369112400000 171.829
1369198800000 171.69
1369285200000 171.253
1369371600000 171.086
1369458000000 171.086
1369544400000 171.086
1369630800000 171.185
1369717200000 170.947
1369803600000 170.167
1369890000000 170.144
1369976400000 169.776
1370062800000 169.776
1370149200000 169.776
1370235600000 169.316
1370322000000 169.137
1370408400000 168.141
1370494800000 168.032
1370581200000 168.525
1370667600000 168.525
1370754000000 168.525
1370840400000 168.336
1370926800000 167.277
1371013200000 167.416
1371099600000 167.249
1371186000000 167.733
1371272400000 167.733
1371358800000 167.733
1371445200000 168.104
1371531600000 168.214
1371618000000 167.977
1371704400000 165.988
1371790800000 165.486
1371877200000 165.486
1371963600000 165.486
1372050000000 164.045
1372136400000 163.704
1372222800000 164.273
1372309200000 164.987
1372395600000 165.261
1372482000000 165.261
1372568400000 165.326
1372654800000 165.515
1372741200000 165.781
1372827600000 165.649
1372914000000 165.682
1373000400000 165.133
1373086800000 165.133
1373173200000 165.133
1373259600000 165.235
1373346000000 165.782
1373432400000 166.006
1373518800000 167.121
1373605200000 167.46
1373691600000 167.46
1373778000000 167.46
1373864400000 167.952
1373950800000 168.383
1374037200000 168.834
1374123600000 169.219
1374210000000 169.579
1374296400000 169.579
1374382800000 169.579
1374469200000 169.882
1374555600000 169.96
1374642000000 169.443
1374728400000 168.876
1374814800000 168.889
1374901200000 168.889
1374987600000 168.889
1375074000000 168.879
1375160400000 168.962
1375246800000 168.729
1375333200000 168.564
1375419600000 168.684
1375506000000 168.684
1375592400000 168.684
1375678800000 168.658
1375765200000 168.52
1375851600000 168.484
1375938000000 168.512
1376024400000 168.642
1376110800000 168.642
1376197200000 168.642
1376283600000 168.681
1376370000000 168.396
1376456400000 168.435
1376542800000 168.053
1376629200000 167.968
1376715600000 167.968
1376802000000 167.968
1376888400000 167.744
1376974800000 167.815
1377061200000 167.573
1377147600000 167.444
1377234000000 167.729
1377320400000 167.729
1377406800000 167.729
1377493200000 167.885
1377579600000 168.072
1377666000000 167.988
1377752400000 168.106
1377838800000 168.208
1377925200000 168.209
1378011600000 168.209
1378098000000 168.274
1378184400000 168.275
1378270800000 168.082
1378357200000 167.782
1378443600000 167.894
1378530000000 167.894
1378616400000 167.894
1378702800000 168.267
1378789200000 168.158
1378875600000 168.405
1378962000000 168.574
1379048400000 168.643
1379134800000 168.643
1379221200000 168.643
1379307600000 169.125
1379394000000 169.185
1379480400000 169.686
1379566800000 170.237
1379653200000 170.211
1379739600000 170.211
1379826000000 170.211
1379912400000 170.169
1379998800000 170.261
1380085200000 170.264
1380171600000 170.147
1380258000000 170.043
1380344400000 170.043
1380430800000 170.043
1380517200000 169.872
1380603600000 169.886
1380690000000 170.081
1380776400000 170.299
1380862800000 170.418
1380949200000 170.418
1381035600000 170.418
1381122000000 170.61
1381208400000 170.648
1381294800000 170.706
1381381200000 170.937
1381467600000 171.065
1381554000000 171.065
1381640400000 171.065
1381726800000 171.163
1381813200000 171.331
1381899600000 171.635
1381986000000 172.189
1382072400000 172.563
1382158800000 172.563
1382245200000 172.563
1382331600000 172.816
1382418000000 173.276
1382504400000 173.393
1382590800000 173.541
1382677200000 173.618
1382763600000 173.618
1382850000000 173.618
1382936400000 173.77
1383022800000 173.853
1383109200000 173.946
1383195600000 173.91
1383282000000 173.816
1383368400000 173.816
1383454800000 173.816
1383544800000 173.912
1383631200000 173.721
1383717600000 173.829
1383804000000 174.009
1383890400000 173.305
1383976800000 173.305
1384063200000 173.305
1384149600000 173.403
1384236000000 173.294
1384322400000 173.187
1384408800000 173.473
1384495200000 173.684
1384581600000 173.684
1384668000000 173.684
1384754400000 174.003
1384840800000 174.018
1384927200000 173.962
1385013600000 173.92
1385100000000 174.092
1385186400000 174.092
1385272800000 174.092
1385359200000 174.394
1385445600000 174.517
1385532000000 174.632
1385618400000 174.665
1385704800000 174.686
1385791200000 174.719
1385877600000 174.719
1385964000000 174.689
1386050400000 174.751
1386136800000 174.644
1386223200000 174.665
1386309600000 174.686
1386396000000 174.686
1386482400000 174.686
1386568800000 174.953
1386655200000 175.154
1386741600000 175.048
1386828000000 174.897
1386914400000 174.902
1387000800000 174.902
1387087200000 174.902
1387173600000 175.025
1387260000000 175.036
1387346400000 174.943
1387432800000 174.994
1387519200000 175.125
1387605600000 175.125
1387692000000 175.125
1387778400000 175.283
1387864800000 175.246
1387951200000 175.246
1388037600000 175.29
1388124000000 175.287
1388210400000 175.287
1388296800000 175.287
1388383200000 175.561
1388469600000 175.591
1388556000000 175.591
1388642400000 175.849
1388728800000 175.881
1388815200000 175.881
1388901600000 175.881
1388988000000 176.139
1389074400000 176.394
1389160800000 176.32
1389247200000 176.407
1389333600000 176.816
1389420000000 176.816
1389506400000 176.816
1389592800000 176.999
1389679200000 176.944
1389765600000 177.132
1389852000000 177.308
1389938400000 177.496
1390024800000 177.496
1390111200000 177.496
1390197600000 177.595
1390284000000 177.675
1390370400000 177.65
1390456800000 177.749
1390543200000 177.296
1390629600000 177.296
1390716000000 177.296
1390802400000 177.104
1390888800000 177.184
1390975200000 177.334
1391061600000 177.33
1391148000000 177.366
1391234400000 177.366
1391320800000 177.366
1391407200000 177.52
1391493600000 177.278
1391580000000 177.225
1391666400000 177.463
1391752800000 177.773
1391839200000 177.773
1391925600000 177.773
1392012000000 177.981
1392098400000 178.236
1392184800000 178.384
1392271200000 178.567
1392357600000 178.651
1392444000000 178.651
1392530400000 178.651
1392616800000 178.748
1392703200000 179.063
1392789600000 179.326
1392876000000 179.369
1392962400000 179.586
1393048800000 179.586
1393135200000 179.586
1393221600000 179.82
1393308000000 180.149
1393394400000 180.302
1393480800000 180.468
1393567200000 180.633
1393653600000 180.633
1393740000000 180.633
1393826400000 180.593
1393912800000 180.759
1393999200000 180.892
1394085600000 180.691
1394172000000 180.321
1394258400000 180.321
1394344800000 180.321
1394427600000 180.32
1394514000000 180.468
1394600400000 180.484
1394686800000 180.668
1394773200000 180.552
1394859600000 180.552
1394946000000 180.552
1395032400000 180.541
1395118800000 180.816
1395205200000 180.729
1395291600000 180.54
1395378000000 180.684
1395464400000 180.684
1395550800000 180.684
1395637200000 180.855
1395723600000 180.985
1395810000000 181.155
1395896400000 181.135
1395982800000 181.172
1396069200000 181.172
1396155600000 181.172
1396242000000 181.341
1396328400000 181.398
1396414800000 181.426
1396501200000 181.589
1396587600000 181.942
1396674000000 181.942
1396760400000 181.942
1396846800000 181.978
1396933200000 181.983
1397019600000 182.135
1397106000000 182.394
1397192400000 182.222
1397278800000 182.222
1397365200000 182.222
1397451600000 182.251
1397538000000 182.347
1397624400000 182.329
1397710800000 182.149
1397797200000 182.149
1397883600000 182.149
1397970000000 182.149
1398056400000 182.296
1398142800000 182.366
1398229200000 182.483
1398315600000 182.611
1398402000000 182.705
1398488400000 182.705
1398574800000 182.705
1398661200000 182.722
1398747600000 182.752
1398834000000 182.994
1398920400000 183.143
1399006800000 183.201
1399093200000 183.201
1399179600000 183.201
1399266000000 183.236
1399352400000 183.353
1399438800000 183.5
1399525200000 183.749
1399611600000 183.774
1399698000000 183.774
1399784400000 183.774
1399870800000 183.837
1399957200000 184
1400043600000 184.231
1400130000000 184.214
1400216400000 184.124
1400302800000 184.124
1400389200000 184.124
1400475600000 184.241
1400562000000 184.422
1400648400000 184.347
1400734800000 184.306
1400821200000 184.341
1400907600000 184.341
1400994000000 184.341
1401080400000 184.438
1401166800000 184.55
1401253200000 184.76
1401339600000 184.829
1401426000000 184.843
1401512400000 184.845
1401598800000 184.845
1401685200000 184.816
1401771600000 184.698
1401858000000 184.736
1401944400000 184.959
1402030800000 185.19
1402117200000 185.19
1402203600000 185.19
1402290000000 185.327
1402376400000 185.39
1402462800000 185.512
1402549200000 185.662
1402635600000 185.635
1402722000000 185.635
1402808400000 185.635
1402894800000 185.777
1402981200000 185.924
1403067600000 186.063
1403154000000 186.279
1403240400000 186.482
1403326800000 186.482
1403413200000 186.482
1403499600000 186.67
1403586000000 186.745
1403672400000 186.727
1403758800000 186.793
1403845200000 186.873
1403931600000 186.873
1404018000000 186.873
1404104400000 186.952
1404190800000 186.94
1404277200000 186.873
1404363600000 186.837
1404450000000 186.87
1404536400000 186.87
1404622800000 186.87
1404709200000 187.051
1404795600000 187.077
1404882000000 187.163
1404968400000 186.876
1405054800000 186.909
1405141200000 186.909
1405227600000 186.909
1405314000000 186.936
1405400400000 186.773
1405486800000 186.691
1405573200000 186.45
1405659600000 186.139
1405746000000 186.139
1405832400000 186.139
1405918800000 186.127
1406005200000 186.23
1406091600000 186.37
1406178000000 186.376
1406264400000 186.388
1406350800000 186.388
1406437200000 186.388
1406523600000 186.342
1406610000000 186.234
1406696400000 185.829
1406782800000 185.045
1406869200000 184.359
1406955600000 184.359
1407042000000 184.359
1407128400000 184.595
1407214800000 184.787
1407301200000 184.737
1407387600000 185.116
1407474000000 185.026
1407560400000 185.026
1407646800000 185.026
1407733200000 185.651
1407819600000 185.864
1407906000000 186.227
1407992400000 186.535
1408078800000 186.719
1408165200000 186.719
1408251600000 186.719
1408338000000 186.82
1408424400000 186.965
1408510800000 187.074
1408597200000 187.249
1408683600000 187.277
1408770000000 187.277
1408856400000 187.277
1408942800000 187.433
1409029200000 187.5
1409115600000 187.546
1409202000000 187.68
1409288400000 187.683
1409374800000 187.683
1409461200000 187.716
1409547600000 187.75
1409634000000 187.677
1409720400000 187.586
1409806800000 187.401
1409893200000 187.158
1409979600000 187.158
1410066000000 187.158
1410152400000 187.062
1410238800000 186.792
1410325200000 186.238
1410411600000 185.93
1410498000000 185.658
1410584400000 185.658
1410670800000 185.658
1410757200000 185.707
1410843600000 185.565
1410930000000 185.619
1411016400000 185.803
1411102800000 185.87
1411189200000 185.87
1411275600000 185.87
1411362000000 185.846
1411448400000 185.544
1411534800000 185.098
1411621200000 184.57
1411707600000 183.666
1411794000000 183.666
1411880400000 183.666
1411966800000 183.267
1412053200000 183.691
1412139600000 184.054
1412226000000 183.894
1412312400000 184.343
1412398800000 184.343
1412485200000 184.343
1412571600000 184.798
1412658000000 184.686
1412744400000 184.254
1412830800000 183.702
1412917200000 182.77
1413003600000 182.77
1413090000000 182.77
1413176400000 182.872
1413262800000 182.392
1413349200000 181.404
1413435600000 181.244
1413522000000 183.036
1413608400000 183.036
1413694800000 183.036
1413781200000 183.368
1413867600000 184.481
1413954000000 184.788
1414040400000 184.849
1414126800000 184.858
1414213200000 184.858
1414299600000 184.858
1414386000000 184.736
1414472400000 184.689
1414558800000 184.708
1414645200000 184.611
1414731600000 184.868
1414818000000 184.868
1414904400000 184.868
1414994400000 184.842
1415080800000 184.241
1415167200000 184.447
1415253600000 184.15
1415340000000 184.063
1415426400000 184.063
1415512800000 184.063
1415599200000 184.03
1415685600000 184.064
1415772000000 183.973
1415858400000 183.702
1415944800000 183.395
1416031200000 183.395
1416117600000 183.395
1416204000000 183.095
1416290400000 182.589
1416376800000 182.133
1416463200000 181.968
1416549600000 182.557
1416636000000 182.557
1416722400000 182.557
1416808800000 182.639
1416895200000 182.692
1416981600000 182.761
1417068000000 182.795
1417154400000 182.108
1417240800000 182.108
1417327200000 182.176
1417413600000 180.72
1417500000000 179.887
1417586400000 179.747
1417672800000 179.819
1417759200000 179.489
1417845600000 179.489
1417932000000 179.489
1418018400000 178.858
1418104800000 177.618
1418191200000 176.959
1418277600000 176.383
1418364000000 175.561
1418450400000 175.561
1418536800000 175.561
1418623200000 174.669
1418709600000 173.474
1418796000000 174.374
1418882400000 176.156
1418968800000 176.612
1419055200000 176.612
1419141600000 176.612
1419228000000 177.143
1419314400000 177.471
1419400800000 177.453
1419487200000 177.453
1419573600000 177.594
1419660000000 177.594
1419746400000 177.594
1419832800000 177.924
1419919200000 177.974
1420005600000 177.901
1420092000000 177.901
1420178400000 177.955
1420264800000 177.955
1420351200000 177.955
1420437600000 177.479
1420524000000 176.904
1420610400000 177.39
1420696800000 178.169
1420783200000 178.542
1420869600000 178.542
1420956000000 178.542
1421042400000 178.336
1421128800000 178.162
1421215200000 177.607
1421301600000 177.725
1421388000000 177.366
1421474400000 177.366
1421560800000 177.366
1421647200000 177.469
1421733600000 177.305
1421820000000 177.313
1421906400000 177.354
1421992800000 177.358
1422079200000 177.358
1422165600000 177.358
1422252000000 177.556
1422338400000 177.666
1422424800000 178.156
1422511200000 177.922
1422597600000 177.988
1422684000000 177.99
1422770400000 177.99
1422856800000 178.101
1422943200000 178.816
1423029600000 178.806
1423116000000 179.293
1423202400000 179.989
1423288800000 179.989
1423375200000 179.989
1423461600000 180.08
1423548000000 180.079
1423634400000 180.301
1423720800000 180.601
1423807200000 180.967
1423893600000 180.967
1423980000000 180.967
1424066400000 181.071
1424152800000 181.014
1424239200000 181.46
1424325600000 181.577
1424412000000 181.842
1424498400000 181.842
1424584800000 181.842
1424671200000 182.246
1424757600000 182.672
1424844000000 183.004
1424930400000 183.188
1425016800000 183.32
1425103200000 183.424
1425189600000 183.424
1425276000000 183.321
1425362400000 183.255
1425448800000 182.847
1425535200000 182.749
1425621600000 182.289
1425708000000 182.289
1425794400000 182.289
1425877200000 182.345
1425963600000 181.771
1426050000000 181.566
1426136400000 181.525
1426222800000 180.957
1426309200000 180.957
1426395600000 180.957
1426482000000 180.668
1426568400000 180.129
1426654800000 180.239
1426741200000 180.498
1426827600000 180.751
1426914000000 180.751
1427000400000 180.751
1427086800000 180.986
1427173200000 181.114
1427259600000 181.166
1427346000000 181.159
1427432400000 181.262
1427518800000 181.262
1427605200000 181.262
1427691600000 181.305
1427778000000 181.432
1427864400000 181.417
1427950800000 181.554
1428037200000 181.554
1428123600000 181.554
1428210000000 181.554
1428296400000 181.814
1428382800000 182.307
1428469200000 182.634
1428555600000 182.756
1428642000000 183.2
1428728400000 183.2
1428814800000 183.2
1428901200000 183.474
1428987600000 183.754
1429074000000 184.211
1429160400000 184.326
1429246800000 184.388
1429333200000 184.388
1429419600000 184.388
1429506000000 184.588
1429592400000 184.663
1429678800000 184.619
1429765200000 184.881
1429851600000 184.94
1429938000000 184.94
1430024400000 184.94
1430110800000 185.16
1430197200000 185.057
1430283600000 184.822
1430370000000 184.845
1430456400000 184.878
1430542800000 184.878
1430629200000 184.878
1430715600000 185.221
1430802000000 185.432
1430888400000 185.363
1430974800000 185.059
1431061200000 185.53
1431147600000 185.53
1431234000000 185.53
1431320400000 185.632
1431406800000 185.1
1431493200000 185.349
1431579600000 185.504
1431666000000 185.701
1431752400000 185.701
1431838800000 185.701
1431925200000 185.479
1432011600000 185.252
1432098000000 185.046
1432184400000 185.429
1432270800000 185.568
1432357200000 185.568
1432443600000 185.568
1432530000000 185.568
1432616400000 185.812
1432702800000 185.81
1432789200000 185.65
1432875600000 185.819
1432962000000 185.819
1433048400000 185.854
1433134800000 185.492
1433221200000 185.4
1433307600000 185.202
1433394000000 185.145
1433480400000 184.551
1433566800000 184.551
1433653200000 184.551
1433739600000 184.62
1433826000000 184.016
1433912400000 184.18
1433998800000 184.383
1434085200000 184.278
1434171600000 184.278
1434258000000 184.278
1434344400000 184.137
1434430800000 184.013
1434517200000 184.431
1434603600000 184.395
1434690000000 184.722
1434776400000 184.722
1434862800000 184.722
1434949200000 184.854
1435035600000 184.729
1435122000000 184.676
1435208400000 184.271
1435294800000 183.811
1435381200000 183.811
1435467600000 183.811
1435554000000 183.3
1435640400000 183.199
1435726800000 183.199
1435813200000 183.382
1435899600000 183.417
1435986000000 183.417
1436072400000 183.417
1436158800000 182.856
1436245200000 182.245
1436331600000 181.954
1436418000000 181.897
1436504400000 181.98
1436590800000 181.98
1436677200000 181.98
1436763600000 182
1436850000000 182.199
1436936400000 182.132
1437022800000 181.916
1437109200000 181.192
1437195600000 181.192
1437282000000 181.192
1437368400000 180.799
1437454800000 180.271
1437541200000 179.473
1437627600000 178.974
1437714000000 178.826
1437800400000 178.826
1437886800000 178.826
1437973200000 178.13
1438059600000 178.034
1438146000000 178.608
1438232400000 179.099
1438318800000 178.701
1438405200000 178.701
1438491600000 178.701
1438578000000 178.435
1438664400000 178.17
1438750800000 178.249
1438837200000 177.591
1438923600000 177.025
1439010000000 177.025
1439096400000 177.025
1439182800000 176.843
1439269200000 176.11
1439355600000 175.205
1439442000000 175.414
1439528400000 175.287
1439614800000 175.287
1439701200000 175.287
1439787600000 175.357
1439874000000 175.052
1439960400000 174.415
1440046800000 174.08
1440133200000 173.268
1440219600000 173.268
1440306000000 173.268
1440392400000 171.732
1440478800000 172.032
1440565200000 171.92
1440651600000 172.668
1440738000000 173.166
1440824400000 173.166
1440910800000 173.166
1440997200000 173.043
1441083600000 172.928
1441170000000 172.899
1441256400000 173.387
1441342800000 173.432
1441429200000 173.432
1441515600000 173.432
1441602000000 173.539
1441688400000 173.838
1441774800000 174.249
1441861200000 174.076
1441947600000 174.146
1442034000000 174.146
1442120400000 174.146
1442206800000 174.066
1442293200000 173.755
1442379600000 173.567
1442466000000 173.647
1442552400000 173.537
1442638800000 173.537
1442725200000 173.537
1442811600000 173.153
1442898000000 172.211
1442984400000 171.771
1443070800000 170.534
1443157200000 170.406
1443243600000 170.406
1443330000000 170.406
1443416400000 168.838
1443502800000 168.197
1443589200000 168.045
1443675600000 167.835
1443762000000 167.307
1443848400000 167.307
1443934800000 167.307
1444021200000 168.207
1444107600000 169.083
1444194000000 170.767
1444280400000 171.246
1444366800000 172.356
1444453200000 172.356
1444539600000 172.356
1444626000000 172.464
1444712400000 172.315
1444798800000 172.228
1444885200000 172.081
1444971600000 172.14
1445058000000 172.14
1445144400000 172.14
1445230800000 172.318
1445317200000 172.647
1445403600000 172.738
1445490000000 172.627
1445576400000 172.857
1445662800000 172.857
1445749200000 172.857
1445835600000 172.683
1445922000000 172.176
1446008400000 171.728
1446094800000 171.591
1446181200000 171.496
1446267600000 171.496
1446354000000 171.496
1446444000000 171.897
1446530400000 172.454
1446616800000 172.429
1446703200000 172.23
1446789600000 171.585
1446876000000 171.585
1446962400000 171.585
1447048800000 171.042
1447135200000 170.495
1447221600000 170.531
1447308000000 169.259
1447394400000 168.568
1447480800000 168.568
1447567200000 168.568
1447653600000 168.141
1447740000000 168.387
1447826400000 167.878
1447912800000 167.291
1447999200000 166.403
1448085600000 166.403
1448172000000 166.403
1448258400000 166.469
1448344800000 166.092
1448431200000 166.067
1448517600000 166.104
1448604000000 166.065
1448690400000 166.065
1448776800000 166.065
1448863200000 166.393
1448949600000 166.694
1449036000000 166.587
1449122400000 165.613
1449208800000 165.133
1449295200000 165.133
1449381600000 165.133
1449468000000 164.037
1449554400000 162.148
1449640800000 162.038
1449727200000 161.239
1449813600000 159.53
1449900000000 159.53
1449986400000 159.53
1450072800000 156.734
1450159200000 157.198
1450245600000 157.11
1450332000000 156.564
1450418400000 155.518
1450504800000 155.518
1450591200000 155.518
1450677600000 155.203
1450764000000 155.48
1450850400000 156.352
1450936800000 156.421
1451023200000 156.421
1451109600000 156.421
1451196000000 156.421
1451282400000 156.649
1451368800000 157.09
1451455200000 157.014
1451541600000 157.15
1451628000000 157.15
1451714400000 157.15
1451800800000 157.15
1451887200000 156.777
1451973600000 157.296
1452060000000 157.255
1452146400000 155.801
1452232800000 155.683
1452319200000 155.683
1452405600000 155.683
1452492000000 155.034
1452578400000 154.241
1452664800000 153.26
1452751200000 151.969
1452837600000 149.972
1452924000000 149.972
1453010400000 149.972
1453096800000 150.09
1453183200000 149.681
1453269600000 146.802
1453356000000 147.103
1453442400000 148.947
1453528800000 148.947
1453615200000 148.947
1453701600000 148.902
1453788000000 148.915
1453874400000 149.252
1453960800000 149.446
1454047200000 150.341
1454133600000 150.341
1454220000000 150.381
1454306400000 149.985
1454392800000 149.091
1454479200000 148.848
1454565600000 149.145
1454652000000 147.865
1454738400000 147.865
1454824800000 147.865
1454911200000 145.456
1454997600000 144.125
1455084000000 144.35
1455170400000 141.647
1455256800000 142.017
1455343200000 142.017
1455429600000 142.017
1455516000000 142.142
1455602400000 142.875
1455688800000 144.142
1455775200000 145.149
1455861600000 144.763
1455948000000 144.763
1456034400000 144.763
1456120800000 145.924
1456207200000 146.263
1456293600000 145.785
1456380000000 146.496
1456466400000 147.825
1456552800000 147.825
1456639200000 147.825
1456725600000 149.698
1456812000000 151.139
1456898400000 152.599
1456984800000 153.765
1457071200000 155.725
1457157600000 155.725
1457244000000 155.725
1457330400000 156.692
1457416800000 157.509
1457503200000 157.348
1457589600000 158.315
1457676000000 160.727
1457762400000 160.727
1457848800000 160.727
1457931600000 161.521
1458018000000 162.366
1458104400000 162.419
1458190800000 163.644
1458277200000 165.635
1458363600000 165.635
1458450000000 165.635
1458536400000 167.11
1458622800000 167.386
1458709200000 167.331
1458795600000 165.814
1458882000000 165.814
1458968400000 165.814
1459054800000 165.814
1459141200000 165.471
1459227600000 164.773
1459314000000 165.781
1459400400000 166.321
1459486800000 166.405
1459573200000 166.405
1459659600000 166.405
1459746000000 166.683
1459832400000 166.296
1459918800000 166.752
1460005200000 166.758
1460091600000 167.339
1460178000000 167.339
1460264400000 167.339
1460350800000 167.666
1460437200000 168.537
1460523600000 169.2
1460610000000 170.715
1460696400000 171.217
1460782800000 171.217
1460869200000 171.217
1460955600000 171.973
1461042000000 173.765
1461128400000 174.73
1461214800000 175.515
1461301200000 175.973
1461387600000 175.973
1461474000000 175.973
1461560400000 176.198
1461646800000 176.555
1461733200000 177.402
1461819600000 178.617
1461906000000 179.239
1461992400000 179.274
1462078800000 179.274
1462165200000 179.406
1462251600000 178.96
1462338000000 178.712
1462424400000 178.889
1462510800000 178.67
1462597200000 178.67
1462683600000 178.67
1462770000000 178.481
1462856400000 178.735
1462942800000 179.154
1463029200000 179.195
1463115600000 179.25
1463202000000 179.25
1463288400000 179.25
1463374800000 179.828
1463461200000 180.096
1463547600000 180
1463634000000 179.443
1463720400000 179.884
1463806800000 179.884
1463893200000 179.884
1463979600000 180.088
1464066000000 180.413
1464152400000 180.931
1464238800000 181.188
1464325200000 181.245
1464411600000 181.245
1464498000000 181.245
1464584400000 181.347
1464670800000 181.455
1464757200000 181.16
1464843600000 181.311
1464930000000 181.606
1465016400000 181.606
1465102800000 181.606
1465189200000 182.337
1465275600000 183.116
1465362000000 183.941
1465448400000 183.92
1465534800000 183.589
1465621200000 183.589
1465707600000 183.589
1465794000000 183.307
1465880400000 182.486
1465966800000 182.67
1466053200000 182.155
1466139600000 182.539
1466226000000 182.539
1466312400000 182.539
1466398800000 183.611
1466485200000 183.596
1466571600000 183.986
1466658000000 184.611
1466744400000 183.178
1466830800000 183.178
1466917200000 183.178
1467003600000 182.636
1467090000000 182.927
1467176400000 184.187
1467262800000 184.667
1467349200000 185.041
1467435600000 185.041
1467522000000 185.041
1467608400000 185.147
1467694800000 185.439
1467781200000 185.513
1467867600000 185.953
1467954000000 186.91
1468040400000 186.91
1468126800000 186.91
1468213200000 187.86
1468299600000 188.854
1468386000000 188.884
1468472400000 189.266
1468558800000 189.329
1468645200000 189.329
1468731600000 189.329
1468818000000 189.394
1468904400000 189.406
1468990800000 189.724
1469077200000 189.895
1469163600000 189.947
1469250000000 189.947
1469336400000 189.947
1469422800000 189.979
1469509200000 189.678
1469595600000 189.892
1469682000000 189.791
1469768400000 189.628
1469854800000 189.628
1469941200000 189.664
1470027600000 189.572
1470114000000 189.415
1470200400000 189.332
1470286800000 189.937
1470373200000 190.325
1470459600000 190.325
1470546000000 190.325
1470632400000 190.848
1470718800000 191.275
1470805200000 191.445
1470891600000 191.415
1470978000000 191.639
1471064400000 191.639
1471150800000 191.639
1471237200000 192.056
1471323600000 192.28
1471410000000 192.307
1471496400000 192.607
1471582800000 192.593
1471669200000 192.593
1471755600000 192.593
1471842000000 192.89
1471928400000 193.251
1472014800000 193.316
1472101200000 193.208
1472187600000 193.224
1472274000000 193.224
1472360400000 193.224
1472446800000 193.54
1472533200000 193.73
1472619600000 193.684
1472706000000 193.63
1472792400000 193.708
1472878800000 193.708
1472965200000 193.708
1473051600000 193.813
1473138000000 193.978
1473224400000 194.202
1473310800000 194.195
1473397200000 193.49
1473483600000 193.49
1473570000000 193.49
1473656400000 193.23
1473742800000 192.797
1473829200000 192.804
1473915600000 192.775
1474002000000 192.681
1474088400000 192.681
1474174800000 192.681
1474261200000 192.904
1474347600000 193.069
1474434000000 193.294
1474520400000 194.252
1474606800000 194.387
1474693200000 194.387
1474779600000 194.387
1474866000000 194.176
1474952400000 194.181
1475038800000 194.382
1475125200000 194.743
1475211600000 194.965
1475298000000 194.965
1475384400000 194.965
1475470800000 195.153
1475557200000 195.275
1475643600000 195.643
1475730000000 195.711
1475816400000 195.926
1475902800000 195.926
1475989200000 195.926
1476075600000 196.032
1476162000000 196.026
1476248400000 196.066
1476334800000 195.99
1476421200000 196.341
1476507600000 196.341
1476594000000 196.341
1476680400000 196.534
1476766800000 197.068
1476853200000 197.37
1476939600000 197.529
1477026000000 197.591
1477112400000 197.591
1477198800000 197.591
1477285200000 197.795
1477371600000 197.923
1477458000000 197.63
1477544400000 197.354
1477630800000 197.143
1477717200000 197.143
1477803600000 197.143
1477890000000 196.749
1477976400000 196.27
1478062800000 195.654
1478149200000 195.424
1478235600000 194.948
1478322000000 194.948
1478408400000 194.948
1478498400000 195.767
1478584800000 195.685
1478671200000 195.189
1478757600000 195.052
1478844000000 195.088
1478930400000 195.088
1479016800000 195.088
1479103200000 193.887
1479189600000 194.32
1479276000000 194.455
1479362400000 194.779
1479448800000 194.592
1479535200000 194.592
1479621600000 194.592
1479708000000 194.832
1479794400000 195.487
1479880800000 195.59
1479967200000 195.626
1480053600000 195.652
1480140000000 195.652
1480226400000 195.652
1480312800000 196.105
1480399200000 196.067
1480485600000 196.585
1480572000000 196.766
1480658400000 196.996
1480744800000 196.996
1480831200000 196.996
1480917600000 197.403
1481004000000 197.877
1481090400000 198.654
1481176800000 198.915
1481263200000 199.091
1481349600000 199.091
1481436000000 199.091
1481522400000 199.414
1481608800000 199.755
1481695200000 199.736
1481781600000 199.142
1481868000000 199.021
1481954400000 199.021
1482040800000 199.021
1482127200000 199.367
1482213600000 199.414
1482300000000 199.65
1482386400000 199.792
1482472800000 199.918
1482559200000 199.918
1482645600000 199.918
1482732000000 199.918
1482818400000 200.133
1482904800000 200.284
1482991200000 200.503
1483077600000 200.592
1483164000000 200.593
1483250400000 200.593
1483336800000 200.593
1483423200000 201.014
1483509600000 201.62
1483596000000 202.077
1483682400000 202.134
1483768800000 202.134
1483855200000 202.134
1483941600000 202.316
1484028000000 202.496
1484114400000 202.618
1484200800000 202.573
1484287200000 202.557
1484373600000 202.557
1484460000000 202.557
1484546400000 202.666
1484632800000 202.705
1484719200000 202.593
1484805600000 202.44
1484892000000 202.38
1484978400000 202.38
1485064800000 202.38
1485151200000 202.51
1485237600000 202.604
1485324000000 202.877
1485410400000 203.156
1485496800000 203.339
1485583200000 203.339
1485669600000 203.339
1485756000000 203.231
1485842400000 203.229
1485928800000 203.336
1486015200000 203.492
1486101600000 203.825
1486188000000 203.825
1486274400000 203.825
1486360800000 204.079
1486447200000 204.229
1486533600000 204.166
1486620000000 204.081
1486706400000 204.157
1486792800000 204.157
1486879200000 204.157
1486965600000 204.284
1487052000000 204.315
1487138400000 204.481
1487224800000 204.54
1487311200000 204.565
1487397600000 204.565
1487484000000 204.565
1487570400000 204.673
1487656800000 204.934
1487743200000 205.141
1487829600000 205.359
1487916000000 205.499
1488002400000 205.499
1488088800000 205.499
1488175200000 205.458
1488261600000 205.725
1488348000000 205.938
1488434400000 205.884
1488520800000 205.691
1488607200000 205.691
1488693600000 205.691
1488780000000 205.492
1488866400000 205.042
1488952800000 204.481
1489039200000 203.578
1489125600000 203.746
1489212000000 203.746
1489298400000 203.746
1489381200000 203.467
1489467600000 202.956
1489554000000 203.751
1489640400000 204.363
1489726800000 204.442
1489813200000 204.442
1489899600000 204.442
1489986000000 204.38
1490072400000 204.253
1490158800000 203.732
1490245200000 203.886
1490331600000 204.197
1490418000000 204.197
1490504400000 204.197
1490590800000 204.034
1490677200000 204.361
1490763600000 204.933
1490850000000 205.279
1490936400000 205.518
1491022800000 205.518
1491109200000 205.518
1491195600000 205.694
1491282000000 205.707
1491368400000 206.075
1491454800000 206.045
1491541200000 206.114
1491627600000 206.114
1491714000000 206.114
1491800400000 206.356
1491886800000 206.396
1491973200000 206.392
1492059600000 206.509
1492146000000 206.509
1492232400000 206.509
1492318800000 206.509
1492405200000 206.547
1492491600000 206.679
1492578000000 206.843
1492664400000 206.881
1492750800000 207.075
1492837200000 207.075
1492923600000 207.075
1493010000000 207.363
1493096400000 207.469
1493182800000 207.748
1493269200000 207.889
1493355600000 208.029
1493442000000 208.029
1493528400000 208.102
1493614800000 208.037
1493701200000 208.338
1493787600000 208.349
1493874000000 207.975
1493960400000 207.75
1494046800000 207.75
1494133200000 207.75
1494219600000 207.794
1494306000000 207.793
1494392400000 207.825
1494478800000 208.006
1494565200000 208.155
1494651600000 208.155
1494738000000 208.155
1494824400000 208.514
1494910800000 208.644
1494997200000 208.693
1495083600000 208.471
1495170000000 208.772
1495256400000 208.772
1495342800000 208.772
1495429200000 209.032
1495515600000 209.09
1495602000000 209.014
1495688400000 209.107
1495774800000 209.071
1495861200000 209.071
1495947600000 209.071
1496034000000 209.18
1496120400000 209.26
1496206800000 209.192
1496293200000 209.349
1496379600000 209.724
1496466000000 209.724
1496552400000 209.724
1496638800000 209.759
1496725200000 209.837
1496811600000 209.723
1496898000000 209.62
1496984400000 209.724
1497070800000 209.724
1497157200000 209.724
1497243600000 209.865
1497330000000 210.074
1497416400000 210.305
1497502800000 210.057
1497589200000 209.991
1497675600000 209.991
1497762000000 209.991
1497848400000 210.085
1497934800000 209.774
1498021200000 209.328
1498107600000 209.162
1498194000000 209.344
1498280400000 209.344
1498366800000 209.344
1498453200000 209.547
1498539600000 209.691
1498626000000 209.658
1498712400000 209.696
1498798800000 209.717
1498885200000 209.717
1498971600000 209.717
1499058000000 209.761
1499144400000 209.797
1499230800000 209.88
1499317200000 209.664
1499403600000 209.306
1499490000000 209.306
1499576400000 209.306
1499662800000 209.532
1499749200000 209.541
1499835600000 210.064
1499922000000 210.24
1500008400000 210.517
1500094800000 210.517
1500181200000 210.517
1500267600000 210.919
1500354000000 211.245
1500440400000 211.444
1500526800000 211.745
1500613200000 211.736
1500699600000 211.736
1500786000000 211.736
1500872400000 211.774
1500958800000 211.827
1501045200000 212.13
1501131600000 212.169
1501218000000 212.215
1501304400000 212.215
1501390800000 212.215
1501477200000 212.145
1501563600000 212.425
1501650000000 212.492
1501736400000 212.456
1501822800000 212.247
1501909200000 212.247
1501995600000 212.247
1502082000000 212.377
1502168400000 212.189
1502254800000 211.696
1502341200000 211.358
1502427600000 211.254
1502514000000 211.254
1502600400000 211.254
1502686800000 211.416
1502773200000 211.408
1502859600000 211.7
1502946000000 211.629
1503032400000 211.428
1503118800000 211.428
1503205200000 211.428
1503291600000 211.505
1503378000000 211.554
1503464400000 211.739
1503550800000 211.882
1503637200000 211.982
1503723600000 211.982
1503810000000 211.982
1503896400000 212.236
1503982800000 212.249
1504069200000 212.449
1504155600000 212.789
1504242000000 212.847
1504328400000 212.847
1504414800000 212.847
1504501200000 212.956
1504587600000 213.082
1504674000000 213.278
1504760400000 213.483
1504846800000 213.399
1504933200000 213.399
1505019600000 213.399
1505106000000 213.387
1505192400000 213.498
1505278800000 213.52
1505365200000 213.694
1505451600000 213.76
1505538000000 213.76
1505624400000 213.76
1505710800000 213.925
1505797200000 213.963
1505883600000 213.973
1505970000000 213.978
1506056400000 213.97
1506142800000 213.97
1506229200000 213.97
1506315600000 214.169
1506402000000 214.433
1506488400000 214.15
1506574800000 214.207
1506661200000 214.387
1506747600000 214.424
1506834000000 214.424
1506920400000 214.575
1507006800000 214.622
1507093200000 214.604
1507179600000 214.757
1507266000000 214.758
1507352400000 214.758
1507438800000 214.758
1507525200000 214.868
1507611600000 214.991
1507698000000 215.15
1507784400000 215.139
1507870800000 215.278
1507957200000 215.278
1508043600000 215.278
1508130000000 215.326
1508216400000 215.406
1508302800000 215.502
1508389200000 215.556
1508475600000 215.484
1508562000000 215.484
1508648400000 215.484
1508734800000 215.619
1508821200000 215.698
1508907600000 215.428
1508994000000 215.514
1509080400000 215.554
1509426000000 215.823
1512021600000 215.629
1514700000000 216.445
1517378400000 217.862
1519797600000 216.054
1522472400000 215.351
1523595600000 216.53
1523682000000 216.53
1523768400000 216.53
1523854800000 216.733
1523941200000 217.076
1524027600000 223.099
1524114000000 216.527
1524200400000 216.255
1524286800000 216.255
1524373200000 216.255
1524459600000 215.94
1524546000000 215.629
1524632400000 215.103
1524718800000 215.421
1524805200000 215.516
1524891600000 215.516
1524978000000 215.516
1525064400000 215.661
1525150800000 215.352
1525237200000 215.537
1525323600000 215.548
1525410000000 215.479
1525496400000 215.479
1525582800000 215.479
1525669200000 215.708
1525755600000 215.607
1525842000000 215.514
1525928400000 215.483
1526014800000 215.496
1526101200000 215.496
1526187600000 215.496
1526274000000 215.495
1526360400000 215.126
1526446800000 215.047
1526533200000 215.016
1526619600000 215.031
1526878800000 215.182
1526965200000 215.294
1527051600000 215.266
1527138000000 215.526
1527224400000 215.588
1527483600000 215.7
1527570000000 215.62
1527656400000 215.595
1527742800000 215.75
1527829200000 215.728
1528088400000 215.904
1528174800000 216.153
1528261200000 216.271
1528347600000 216.587
1528434000000 216.546
1528693200000 216.939
1528779600000 217.192
1528866000000 217.259
1528952400000 217.636
1529038800000 217.714
1529298000000 217.686
1529384400000 217.515
1529470800000 217.611
1529557200000 217.589
1529643600000 217.639
1529902800000 217.524
1529989200000 217.408
1530075600000 217.5
1530162000000 216.926
1530248400000 217.042
1530334800000 217.08
1530507600000 216.638
1530594000000 216.901
1530680400000 216.939
1530766800000 217.021
1530853200000 217.17
1531112400000 217.48
1531198800000 217.731
1531285200000 217.661
1531371600000 217.762
1531458000000 217.903
1531717200000 217.992
1531803600000 218.093
1531890000000 218.228
1531976400000 218.282
1532062800000 218.286
1532322000000 218.407
1532408400000 218.588
1532494800000 218.711
1532581200000 218.788
1532667600000 218.891
1532926800000 218.916
1533013200000 219.031
1533099600000 219.056
1533186000000 219.11
1533272400000 219.411
1533531600000 219.523
1533618000000 219.814
1533704400000 219.731
1533790800000 219.606
1533877200000 219.494
1534136400000 219.482
1534222800000 219.559
1534309200000 219.451
1534395600000 219.367
1534482000000 219.343
1534741200000 219.601
1534827600000 219.659
1534914000000 219.918
1535000400000 220.011
1535086800000 220.136
1535346000000 220.293
1535432400000 220.335
1535518800000 220.451
1535605200000 220.472
1535691600000 220.433
1535950800000 220.546
1536037200000 220.349
1536123600000 220.184
1536296400000 219.93
1536555600000 220.112
1536642000000 220.068
1536728400000 220.296
1536814800000 220.543
1536901200000 220.634
1537160400000 220.835
1537246800000 220.928
1537333200000 220.853
1537419600000 220.902
1537506000000 221.022
1537765200000 220.922
1537851600000 220.834
1537938000000 220.967
1538024400000 220.979
1538110800000 221.023
1538283600000 221.099
1538370000000 221.359
1538456400000 221.455
1538542800000 221.235
1538629200000 220.261
1538715600000 219.789
1538974800000 219.902
1539061200000 219.371
1539147600000 218.865
1539234000000 218.848
1539320400000 219.075
1539579600000 219.191
1539666000000 219.45
1539752400000 219.414
1539838800000 219.028
1539925200000 218.91
1540184400000 218.769
1540270800000 218.106
1540357200000 218.336
1540443600000 217.87
1540530000000 217.558
1540789200000 217.638
1540875600000 217.166
1540962000000 217.595
1541048400000 217.635
1541134800000 217.618
1541397600000 217.776
1541484000000 218.021
1541570400000 218.594
1541656800000 218.783
1541743200000 218.089
1542002400000 218.204
1542088800000 217.287
1542175200000 216.667
1542261600000 215.612
1542348000000 215.539
1542607200000 215.305
1542693600000 214.595
1542780000000 214.953
1542866400000 214.991
1542952800000 214.799
1543212000000 214.913
1543298400000 214.604
1543384800000 215.134
1543471200000 215.385
1543557600000 215.384
1543816800000 216.462
1543903200000 216.214
1543989600000 216.253
1544076000000 214.956
1544162400000 215.402
1544421600000 214.89
1544508000000 215.073
1544594400000 215.507
1544680800000 215.568
1544767200000 215.436
1545026400000 215.059
1545112800000 214.087
1545199200000 213.63
1545285600000 211.608
1545372000000 210.723
1545631200000 210.504
1545804000000 209.876
1545890400000 210.041
1545976800000 210.815
1546236000000 210.907
1546408800000 211.023
1546495200000 211.243
1546581600000 212.971
1546840800000 214.373
1546927200000 215.44
1547013600000 216.738
1547100000000 216.767
1547186400000 216.946
1547445600000 216.727
1547532000000 217.058
1547618400000 217.506
1547704800000 217.669
1547791200000 218.372
1548050400000 218.49
1548136800000 218.274
1548223200000 218.317
1548309600000 218.419
1548396000000 218.85
1548655200000 218.633
1548741600000 219.044
1548828000000 219.561
1548914400000 220.787
1549000800000 221.092
1549260000000 221.358
1549346400000 222.324
1549432800000 222.521
1549519200000 221.83
1549605600000 221.81
1549864800000 221.838
1549951200000 222.429
1550037600000 222.504
1550124000000 222.611
1550210400000 222.986
1550469600000 223.104
1550556000000 223.339
1550642400000 223.486
1550728800000 223.493
1550815200000 223.868
1551074400000 224.218
1551160800000 223.948
1551247200000 223.992
1551333600000 224.011
1551420000000 223.987
1551679200000 224.126
1551765600000 224.106
1551852000000 223.947
1551938400000 223.654
1552024800000 223.055
1552280400000 223.37
1552366800000 224.012
1552453200000 224.411
1552539600000 224.514
1552626000000 224.705
1552885200000 224.85
1552971600000 224.96
1553058000000 225.057
1553144400000 225.561
1553230800000 225.411
1553490000000 225.283
1553576400000 225.721
1553662800000 225.674
1553749200000 225.629
1553835600000 226.035
1554008400000 226.075
1554094800000 226.315
1554181200000 226.64
1554267600000 226.799
1554354000000 226.755
1554440400000 227.08
1554699600000 227.304
1554786000000 227.342
1554872400000 227.644
1554958800000 228.053
1555045200000 228.586
1555304400000 228.861
1555390800000 228.912
1555477200000 229.045
1555563600000 229.026
1555909200000 228.955
1555995600000 229.29
1556082000000 229.635
1556168400000 229.518
1556254800000 229.753
1556514000000 229.801
1556600400000 229.967
1556686800000 230.257
1556773200000 229.758
1556859600000 230.096
1557118800000 229.888
1557205200000 229.916
1557291600000 229.788
1557378000000 229.192
1557464400000 229.149
1557723600000 228.479
1557810000000 228.617
1557896400000 228.587
1557982800000 228.87
1558069200000 228.923
1558328400000 228.739
1558414800000 228.953
1558501200000 228.816
1558587600000 228.217
1558674000000 228.197
1558933200000 228.318
1559019600000 228.381
1559106000000 227.278
1559192400000 227.332
1559278800000 226.553
1559538000000 226.45
1559624400000 227.047
1559710800000 227.537
1559797200000 227.643
1559883600000 228.398
1560142800000 228.843
1560229200000 229.129
1560315600000 228.95
1560402000000 229.185
1560488400000 229.15
1560747600000 228.939
1560834000000 229.633
1560920400000 230.135
1561006800000 231.36
1561093200000 231.464
1561352400000 231.722
1561438800000 231.521
1561525200000 231.382
1561611600000 231.518
1561698000000 231.771
1561870800000 231.852
1561957200000 232.204
1562043600000 232.04
1562130000000 232.204
1562216400000 232.243
1562302800000 232.03
1562562000000 232.014
1562648400000 231.594
1562734800000 231.999
1562821200000 231.973
1562907600000 231.992
1563166800000 232.32

Latest Returns

as of Jul 15, 2019
Index Level 1 Day (%) MTD (%) QTD (%) YTD (%)
Total Return
Invesco High Yield Value Index 232.32 0.14 0.20 0.20 10.15

Annualized Returns

as of Jul 15, 2019
1 yr (%) 3 yr (%) 5 yr (%) 10 yr (%)
Total Return
Invesco High Yield Value Index 6.62 7.06 4.46 8.84

Top 10 Constituents

as of Jun 30, 2019
Constituent Coupon Rate (%) Maturity Date Weight (%)
Hertz Corp/The 5.50 10/15/2024 0.50
Stoneway Capital Corp 10.00 03/01/2027 0.49
DISH DBS Corp 7.75 07/01/2026 0.49
McDermott Technology Americas Inc / McDermott Technology US 10.62 05/01/2024 0.48
Senior Housing Properties Trust 4.75 02/15/2028 0.48
Sotheby's 4.88 12/15/2025 0.47
AECOM 5.12 03/15/2027 0.47
CDK Global Inc 4.88 06/01/2027 0.47
JELD-WEN Inc 4.62 12/15/2025 0.47
Wynn Las Vegas LLC / Wynn Las Vegas Capital Corp 5.50 03/01/2025 0.47

Characteristics

as of Jul 11, 2019
Launch Date: Apr 24, 2018
Coupon 6.10%
Effective Duration (years) 4.21
Years to Maturity 6.00
Yield to Worst 6.59%
Quality BB-
Number of Bonds 187
Par Value (USD billions) 161.37
Top 10 Issues as of May 31, 2019 5.00%

Bond Sectors

as of Jun 30, 2019
Holdings % of total net assets
Corporate 100
Totals may not add up to 100% due to rounding.

Regions

as of Jun 30, 2019
Holdings % of total net assets
Developed Americas 100
Totals may not add up to 100% due to rounding.

Currency Exposure

as of Jun 30, 2019
Country % of total net assets
USD 100
Totals may not add up to 100% due to rounding.

Quality

as of Jun 30, 2019
Holdings % of total net assets
BBB- 19.621
BB+ 7.268
BB 10.808
BB- 29.463
B+ 11.138
B 14.463
B- 7.238
Totals may not add up to 100% due to rounding.
1.
The index was launched on April 24, 2018. All data prior to its launch date is back-tested (i.e. calculations of how the index might have performed over that time period had the index existed). Back-tested performance is subject to inherent limitations because it reflects retroactive application of an Index methodology and selection of index constituents with the benefit of hindsight. Past performance, actual or back-tested, is no guarantee of future performance.