Nasdaq BulletShares® USD Corporate Bond 2020 Index

The Index provides exposure to a diversified basket of US dollar-denominated, investment grade bonds, all with a maturity — or, in some cases, effective maturity — of 2020. The Index combines the precise maturity exposure of an individual bond with the diversification benefits of a broad basket of securities, and is expected to have a return profile similar to a held-to-maturity bond.

Performance1

as of Nov 12, 2019
1272603600000 102.254789
1272690000000 102.254789
1272776400000 102.254789
1272862800000 101.9083633
1272949200000 102.2757298
1273035600000 102.3391291
1273122000000 102.224317
1273208400000 101.346793
1273294800000 101.346793
1273381200000 101.346793
1273467600000 101.286822
1273554000000 101.205187
1273640400000 101.312372
1273726800000 101.53631
1273813200000 102.009744
1273899600000 102.009744
1273986000000 102.009744
1274072400000 102.1528593
1274158800000 102.7483723
1274245200000 102.478916
1274331600000 102.647223
1274418000000 102.862216
1274504400000 102.862216
1274590800000 102.862216
1274677200000 102.641395
1274763600000 102.623515
1274850000000 102.368129
1274936400000 101.578437
1275022800000 101.988782
1275109200000 101.988782
1275195600000 101.988782
1275282000000 102.0375817
1275368400000 101.96546
1275454800000 101.520599
1275541200000 101.401301
1275627600000 102.590952
1275714000000 102.590952
1275800400000 102.590952
1275886800000 102.666714
1275973200000 102.500189
1276059600000 102.289376
1276146000000 101.279012
1276232400000 102.031856
1276318800000 102.031856
1276405200000 102.031856
1276491600000 101.758688
1276578000000 101.499628
1276664400000 101.779935
1276750800000 102.59257
1276837200000 102.401283
1276923600000 102.401283
1277010000000 102.401283
1277096400000 102.52749
1277182800000 103.006927
1277269200000 103.282829
1277355600000 103.178487
1277442000000 103.232998
1277528400000 103.232998
1277614800000 103.232998
1277701200000 104.041143
1277787600000 104.322782
1277874000000 104.470776
1277960400000 104.57658
1278046800000 104.274988
1278133200000 104.274988
1278219600000 104.274988
1278306000000 104.274988
1278392400000 104.806773
1278478800000 104.461397
1278565200000 104.329156
1278651600000 104.240936
1278738000000 104.240936
1278824400000 104.240936
1278910800000 104.477579
1278997200000 104.390255
1279083600000 104.890454
1279170000000 105.437804
1279256400000 105.878783
1279342800000 105.878783
1279429200000 105.878783
1279515600000 105.727079
1279602000000 105.967077
1279688400000 106.385549
1279774800000 106.159601
1279861200000 105.858717
1279947600000 105.858717
1280034000000 105.858717
1280120400000 106.083331
1280206800000 106.057584
1280293200000 106.429072
1280379600000 106.488232
1280466000000 107.112933
1280552400000 107.1290998
1280638800000 107.1290998
1280725200000 106.853858
1280811600000 107.278365
1280898000000 107.033575
1280984400000 107.375353
1281070800000 107.986612
1281157200000 107.986612
1281243600000 107.986612
1281330000000 108.02777
1281416400000 108.234042
1281502800000 108.639354
1281589200000 108.401055
1281675600000 108.778322
1281762000000 108.778322
1281848400000 108.778322
1281934800000 109.387417
1282021200000 108.948295
1282107600000 109.068491
1282194000000 109.513924
1282280400000 109.202756
1282366800000 109.202756
1282453200000 109.202756
1282539600000 109.253549
1282626000000 109.941415
1282712400000 109.523422
1282798800000 109.798567
1282885200000 108.683113
1282971600000 108.683113
1283058000000 108.683113
1283144400000 109.473571
1283230800000 109.795824
1283317200000 109.177738
1283403600000 108.928425
1283490000000 108.550054
1283576400000 108.550054
1283662800000 108.550054
1283749200000 108.550054
1283835600000 109.335278
1283922000000 109.11875
1284008400000 108.380627
1284094800000 108.341503
1284181200000 108.341503
1284267600000 108.341503
1284354000000 108.898651
1284440400000 109.468088
1284526800000 109.074721
1284613200000 108.853354
1284699600000 109.00216
1284786000000 109.00216
1284872400000 109.00216
1284958800000 109.313206
1285045200000 110.22259
1285131600000 110.492201
1285218000000 110.376226
1285304400000 110.026035
1285390800000 110.026035
1285477200000 110.026035
1285563600000 110.735819
1285650000000 111.17992
1285736400000 110.830422
1285822800000 110.808154
1285909200000 110.820978
1285995600000 110.820978
1286082000000 110.820978
1286168400000 111.2873
1286254800000 111.420536
1286341200000 112.155246
1286427600000 112.279235
1286514000000 112.436812
1286600400000 112.436812
1286686800000 112.436812
1286773200000 112.436812
1286859600000 112.21471
1286946000000 112.177379
1287032400000 111.554192
1287118800000 110.902191
1287205200000 110.902191
1287291600000 110.902191
1287378000000 111.601731
1287464400000 111.803989
1287550800000 111.854538
1287637200000 111.535842
1287723600000 111.454226
1287810000000 111.454226
1287896400000 111.454226
1287982800000 111.654876
1288069200000 111.118669
1288155600000 110.65703
1288242000000 111.107628
1288328400000 111.4919
1288414800000 111.4919
1288501200000 111.5249911
1288587600000 111.4162
1288674000000 111.770952
1288760400000 111.604306
1288846800000 112.854481
1288933200000 112.544168
1289019600000 112.544168
1289106000000 112.544168
1289196000000 112.453973
1289282400000 111.772314
1289368800000 112.08578
1289455200000 112.08578
1289541600000 111.127991
1289628000000 111.127991
1289714400000 111.127991
1289800800000 109.755772
1289887200000 110.122946
1289973600000 109.949508
1290060000000 109.765656
1290146400000 109.963131
1290232800000 109.963131
1290319200000 109.963131
1290405600000 110.471267
1290492000000 110.735519
1290578400000 109.646415
1290664800000 109.646415
1290751200000 110.023537
1290837600000 110.023537
1290924000000 110.023537
1291010400000 110.160778
1291096800000 110.098395
1291183200000 108.960683
1291269600000 108.79255
1291356000000 108.741369
1291442400000 108.741369
1291528800000 108.741369
1291615200000 109.400524
1291701600000 108.054898
1291788000000 107.620335
1291874400000 107.817944
1291960800000 107.371509
1292047200000 107.371509
1292133600000 107.371509
1292220000000 107.610538
1292306400000 106.464654
1292392800000 106.111153
1292479200000 106.455271
1292565600000 107.513605
1292652000000 107.513605
1292738400000 107.513605
1292824800000 107.463674
1292911200000 107.676193
1292997600000 107.579063
1293084000000 107.307383
1293170400000 107.307383
1293256800000 107.307383
1293343200000 107.307383
1293429600000 107.659356
1293516000000 106.794621
1293602400000 107.806683
1293688800000 107.695068
1293775200000 108.192035
1293861600000 108.192035
1293948000000 108.192035
1294034400000 108.076905322087
1294120800000 108.189597
1294207200000 107.305824
1294293600000 107.806603
1294380000000 108.344494
1294466400000 108.344494
1294552800000 108.344494
1294639200000 108.524284
1294725600000 108.280469
1294812000000 108.257108
1294898400000 108.724302
1294984800000 108.518108
1295071200000 108.518108
1295157600000 108.518108
1295244000000 108.518108
1295330400000 108.395829
1295416800000 108.609692
1295503200000 107.732387
1295589600000 108.086716
1295676000000 108.086716
1295762400000 108.086716
1295848800000 108.268655
1295935200000 108.873435
1296021600000 108.15
1296108000000 108.447754
1296194400000 108.833721
1296280800000 108.833721
1296367200000 108.833721
1296453600000 108.53824
1296540000000 108.18392
1296626400000 107.908712
1296712800000 107.6502
1296799200000 107.057854
1296885600000 107.057854
1296972000000 107.057854
1297058400000 107.297407
1297144800000 106.851924
1297231200000 107.451216
1297317600000 107.093139
1297404000000 107.504224
1297490400000 107.504224
1297576800000 107.504224
1297663200000 107.768659
1297749600000 107.761401
1297836000000 107.75961
1297922400000 108.131002
1298008800000 108.031307
1298095200000 108.031307
1298181600000 108.031307
1298268000000 108.031307
1298354400000 108.925056
1298440800000 108.639108
1298527200000 108.936795
1298613600000 109.03854
1298700000000 109.03854
1298786400000 109.03854
1298872800000 109.241453
1298959200000 109.308105
1299045600000 108.964974
1299132000000 108.276204
1299218400000 108.816299
1299304800000 108.816299
1299391200000 108.816299
1299477600000 108.806443
1299564000000 108.501799
1299650400000 109.053099
1299736800000 109.509507
1299823200000 109.435855
1299909600000 109.435855
1299996000000 109.435855
1300078800000 109.829169
1300165200000 109.747133
1300251600000 110.52328
1300338000000 110.251395
1300424400000 110.145703
1300510800000 110.145703
1300597200000 110.145703
1300683600000 109.968394
1300770000000 109.937745
1300856400000 109.773666
1300942800000 109.484361
1301029200000 109.230098
1301115600000 109.230098
1301202000000 109.230098
1301288400000 109.239684
1301374800000 108.972039
1301461200000 109.218038
1301547600000 109.278551
1301634000000 109.306798
1301720400000 109.306798
1301806800000 109.306798
1301893200000 109.554973
1301979600000 109.19222
1302066000000 108.940458
1302152400000 108.91908
1302238800000 108.893303
1302325200000 108.893303
1302411600000 108.893303
1302498000000 108.996745
1302584400000 109.455156
1302670800000 109.75198
1302757200000 109.593047
1302843600000 110.097193
1302930000000 110.097193
1303016400000 110.097193
1303102800000 110.354104
1303189200000 110.454622
1303275600000 110.205272
1303362000000 110.249463
1303448400000 110.249463
1303534800000 110.249463
1303621200000 110.249463
1303707600000 110.577202
1303794000000 110.938859
1303880400000 110.64845
1303966800000 111.050134
1304053200000 111.193996
1304139600000 111.193996
1304226000000 111.193996
1304312400000 111.378795
1304398800000 111.679621
1304485200000 111.885427
1304571600000 112.238946
1304658000000 112.331768
1304744400000 112.331768
1304830800000 112.331768
1304917200000 112.525255
1305003600000 112.119349
1305090000000 112.351585
1305176400000 112.022957
1305262800000 112.363172
1305349200000 112.363172
1305435600000 112.363172
1305522000000 112.411667
1305608400000 112.555052
1305694800000 112.218282
1305781200000 112.274637
1305867600000 112.4099
1305954000000 112.4099
1306040400000 112.4099
1306126800000 112.534119
1306213200000 112.601016
1306299600000 112.463231
1306386000000 112.949844
1306472400000 112.891057
1306558800000 112.891057
1306645200000 112.891057
1306731600000 112.891057
1306818000000 113.115937
1306904400000 113.611854
1306990800000 113.046567
1307077200000 113.254672
1307163600000 113.254672
1307250000000 113.254672
1307336400000 113.270776
1307422800000 113.146915
1307509200000 113.383439
1307595600000 113.031401
1307682000000 113.18723
1307768400000 113.18723
1307854800000 113.18723
1307941200000 113.043357
1308027600000 112.296476
1308114000000 113.13803
1308200400000 113.493412
1308286800000 113.243482
1308373200000 113.243482
1308459600000 113.243482
1308546000000 113.115825
1308632400000 112.957217
1308718800000 112.906205
1308805200000 113.451711
1308891600000 113.676397
1308978000000 113.676397
1309064400000 113.676397
1309150800000 113.19356
1309237200000 112.405879
1309323600000 112.112631
1309410000000 112.021641
1309496400000 111.856629
1309582800000 111.856629
1309669200000 111.856629
1309755600000 111.856629
1309842000000 112.462114
1309928400000 112.711974
1310014800000 112.43699
1310101200000 113.379087
1310187600000 113.379087
1310274000000 113.379087
1310360400000 113.945418
1310446800000 113.958936
1310533200000 114.172474
1310619600000 113.763191
1310706000000 113.990239
1310792400000 113.990239
1310878800000 113.990239
1310965200000 113.953226
1311051600000 114.04377
1311138000000 113.859616
1311224400000 113.385313
1311310800000 113.784444
1311397200000 113.784444
1311483600000 113.784444
1311570000000 113.582821
1311656400000 114.015252
1311742800000 113.860784
1311829200000 114.12187
1311915600000 115.17122
1312002000000 115.17122
1312088400000 115.17122
1312174800000 115.675998
1312261200000 116.434003
1312347600000 116.53905
1312434000000 117.249786
1312520400000 116.419678
1312606800000 116.419678
1312693200000 116.419678
1312779600000 116.894214
1312866000000 117.616478
1312952400000 117.541485
1313038800000 115.924823
1313125200000 116.785771
1313211600000 116.785771
1313298000000 116.785771
1313384400000 116.154249
1313470800000 116.723929
1313557200000 117.069117
1313643600000 117.325063
1313730000000 117.090157
1313816400000 117.090157
1313902800000 117.090157
1313989200000 116.795069
1314075600000 115.969373
1314162000000 114.746544
1314248400000 115.269971
1314334800000 115.441387
1314421200000 115.441387
1314507600000 115.441387
1314594000000 114.963607
1314680400000 115.775855
1314766800000 115.864673
1314853200000 116.480486
1314939600000 117.264725
1315026000000 117.264725
1315112400000 117.264725
1315198800000 117.264725
1315285200000 117.06369
1315371600000 116.724781
1315458000000 117.075503
1315544400000 117.291336
1315630800000 117.291336
1315717200000 117.291336
1315803600000 116.818277
1315890000000 116.362429
1315976400000 116.230159
1316062800000 115.752503
1316149200000 115.828068
1316235600000 115.828068
1316322000000 115.828068
1316408400000 116.588299
1316494800000 116.523611
1316581200000 116.859192
1316667600000 117.012855
1316754000000 116.031805
1316840400000 116.031805
1316926800000 116.031805
1317013200000 115.437211
1317099600000 114.805272
1317186000000 114.813497
1317272400000 115.077947
1317358800000 115.164947
1317445200000 115.164947
1317531600000 115.164947
1317618000000 115.694816
1317704400000 114.775036
1317790800000 114.097745
1317877200000 113.843706
1317963600000 113.615748
1318050000000 113.615748
1318136400000 113.615748
1318222800000 113.615748
1318309200000 113.458065
1318395600000 113.449192
1318482000000 113.882793
1318568400000 113.615111
1318654800000 113.615111
1318741200000 113.615111
1318827600000 114.325377
1318914000000 114.424191
1319000400000 114.890908
1319086800000 114.826335
1319173200000 115.028238
1319259600000 115.028238
1319346000000 115.028238
1319432400000 115.134391
1319518800000 116.066723
1319605200000 115.635906
1319691600000 115.263375
1319778000000 116.064124
1319864400000 116.064124
1319950800000 116.064124
1320037200000 116.749939
1320123600000 117.345261
1320210000000 117.40445
1320296400000 116.947486
1320382800000 117.095833
1320469200000 117.095833
1320555600000 117.095833
1320645600000 117.374063
1320732000000 116.794747
1320818400000 117.056282
1320904800000 116.467881
1320991200000 116.467881
1321077600000 116.467881
1321164000000 116.467881
1321250400000 116.226589
1321336800000 115.99031
1321423200000 116.01019
1321509600000 116.081446
1321596000000 115.532228
1321682400000 115.532228
1321768800000 115.532228
1321855200000 115.395574
1321941600000 115.050505
1322028000000 115.300351
1322114400000 115.300351
1322200800000 114.714768
1322287200000 114.714768
1322373600000 114.714768
1322460000000 114.897249
1322546400000 114.549966
1322632800000 114.252634
1322719200000 114.192946
1322805600000 115.055159
1322892000000 115.055159
1322978400000 115.055159
1323064800000 115.361338
1323151200000 115.140222
1323237600000 115.709439
1323324000000 115.877352
1323410400000 115.303458
1323496800000 115.303458
1323583200000 115.303458
1323669600000 115.461331
1323756000000 115.818518
1323842400000 116.160439
1323928800000 116.057232
1324015200000 116.470714
1324101600000 116.470714
1324188000000 116.470714
1324274400000 116.744325
1324360800000 116.030593
1324447200000 115.795151
1324533600000 115.959825
1324620000000 115.43826
1324706400000 115.43826
1324792800000 115.43826
1324879200000 115.43826
1324965600000 115.685343
1325052000000 116.484281
1325138400000 116.618099
1325224800000 116.871931
1325311200000 116.871931
1325397600000 116.871931
1325484000000 116.871931
1325570400000 116.547642
1325656800000 116.388519
1325743200000 116.472143
1325829600000 116.776698
1325916000000 116.776698
1326002400000 116.776698
1326088800000 116.911174
1326175200000 117.048581
1326261600000 117.501868
1326348000000 117.419654
1326434400000 117.922474
1326520800000 117.922474
1326607200000 117.922474
1326693600000 117.922474
1326780000000 118.125477
1326866400000 117.98809
1326952800000 117.718723
1327039200000 117.472208
1327125600000 117.472208
1327212000000 117.472208
1327298400000 117.486665
1327384800000 117.616696
1327471200000 118.116002
1327557600000 118.925387
1327644000000 119.303532
1327730400000 119.303532
1327816800000 119.303532
1327903200000 119.664421
1327989600000 120.006045
1328076000000 119.855674
1328162400000 120.187098
1328248800000 119.656551
1328335200000 119.656551
1328421600000 119.656551
1328508000000 120.179662
1328594400000 119.811629
1328680800000 119.893569
1328767200000 119.756554
1328853600000 120.180702
1328940000000 120.180702
1329026400000 120.180702
1329112800000 119.937725
1329199200000 120.456592
1329285600000 120.408553
1329372000000 119.839359
1329458400000 119.867153
1329544800000 119.867153
1329631200000 119.867153
1329717600000 119.867153
1329804000000 119.735603
1329890400000 120.07231
1329976800000 120.286083
1330063200000 120.446247
1330149600000 120.446247
1330236000000 120.446247
1330322400000 120.914205
1330408800000 121.058703
1330495200000 120.874975
1330581600000 120.601071
1330668000000 121.133874
1330754400000 121.133874
1330840800000 121.133874
1330927200000 120.975258
1331013600000 121.122735
1331100000000 121.04946
1331186400000 120.863654
1331272800000 120.761676
1331359200000 120.761676
1331445600000 120.761676
1331528400000 120.86932
1331614800000 120.424707
1331701200000 119.535994
1331787600000 119.546684
1331874000000 119.640985
1331960400000 119.640985
1332046800000 119.640985
1332133200000 119.215874
1332219600000 119.276489
1332306000000 119.829458
1332392400000 119.906133
1332478800000 120.092662
1332565200000 120.092662
1332651600000 120.092662
1332738000000 120.154901
1332824400000 120.622798
1332910800000 122.258438
1332997200000 122.396167
1333083600000 121.949232
1333170000000 121.949232
1333256400000 121.949232
1333342800000 122.209543
1333429200000 121.538839
1333515600000 121.695199
1333602000000 122.013686
1333688400000 122.673208
1333774800000 122.673208
1333861200000 122.673208
1333947600000 122.711906
1334034000000 122.902583
1334120400000 122.536381
1334206800000 122.47085
1334293200000 122.910265
1334379600000 122.910265
1334466000000 122.910265
1334552400000 123.082503
1334638800000 122.896026
1334725200000 123.0945
1334811600000 123.370928
1334898000000 123.229197
1334984400000 123.229197
1335070800000 123.229197
1335157200000 123.399987
1335243600000 123.215949
1335330000000 123.170562
1335416400000 123.447319
1335502800000 123.763501
1335589200000 123.763501
1335675600000 123.763501
1335762000000 123.998777
1335848400000 123.8208
1335934800000 124.214865
1336021200000 124.302666
1336107600000 124.636173
1336194000000 124.636173
1336280400000 124.636173
1336366800000 124.595081
1336453200000 124.909284
1336539600000 124.806075
1336626000000 124.692645
1336712400000 124.888334
1336798800000 124.888334
1336885200000 124.888334
1336971600000 124.718266
1337058000000 124.637303
1337144400000 124.399809
1337230800000 124.327341
1337317200000 123.709177
1337403600000 123.709177
1337490000000 123.709177
1337576400000 123.348504
1337662800000 123.163775
1337749200000 123.636362
1337835600000 123.384962
1337922000000 123.569338
1338008400000 123.569338
1338094800000 123.569338
1338181200000 123.569338
1338267600000 123.829543
1338354000000 124.417363
1338440400000 124.776605
1338526800000 125.171782
1338613200000 125.171782
1338699600000 125.171782
1338786000000 124.648562
1338872400000 124.318229
1338958800000 123.943428
1339045200000 124.304813
1339131600000 124.492903
1339218000000 124.492903
1339304400000 124.492903
1339390800000 124.896014
1339477200000 124.196312
1339563600000 124.674001
1339650000000 124.598203
1339736400000 125.014117
1339822800000 125.014117
1339909200000 125.014117
1339995600000 125.100125
1340082000000 125.052618
1340168400000 124.972429
1340254800000 125.373643
1340341200000 125.014929
1340427600000 125.014929
1340514000000 125.014929
1340600400000 125.516432
1340686800000 125.303543
1340773200000 125.392237
1340859600000 125.675527
1340946000000 125.30981
1341032400000 125.30981
1341118800000 125.30981
1341205200000 126.183215
1341291600000 125.893106
1341378000000 125.893106
1341464400000 126.229821
1341550800000 126.603391
1341637200000 126.603391
1341723600000 126.603391
1341810000000 126.830044
1341896400000 126.966844
1341982800000 127.108929
1342069200000 127.320764
1342155600000 127.363537
1342242000000 127.363537
1342328400000 127.363537
1342414800000 127.798094
1342501200000 127.726528
1342587600000 128.293783
1342674000000 128.21319
1342760400000 128.40278
1342846800000 128.40278
1342933200000 128.40278
1343019600000 128.413221
1343106000000 128.662685
1343192400000 128.687466
1343278800000 128.652314
1343365200000 128.089307
1343451600000 128.089307
1343538000000 128.089307
1343624400000 128.665963
1343710800000 128.852117
1343797200000 128.493064
1343883600000 128.910629
1343970000000 128.301919
1344056400000 128.301919
1344142800000 128.301919
1344229200000 128.614357
1344315600000 128.177193
1344402000000 128.130693
1344488400000 128.064064
1344574800000 128.420794
1344661200000 128.420794
1344747600000 128.420794
1344834000000 128.149123
1344920400000 127.679307
1345006800000 127.084945
1345093200000 126.91921
1345179600000 127.134885
1345266000000 127.134885
1345352400000 127.134885
1345438800000 127.237723
1345525200000 127.447517
1345611600000 128.146818
1345698000000 128.53197
1345784400000 128.413369
1345870800000 128.413369
1345957200000 128.413369
1346043600000 128.743005
1346130000000 128.923099
1346216400000 128.743136
1346302800000 128.977024
1346389200000 129.511031
1346475600000 129.511031
1346562000000 129.511031
1346648400000 129.511031
1346734800000 129.411041
1346821200000 129.412794
1346907600000 129.005185
1346994000000 129.389662
1347080400000 129.389662
1347166800000 129.389662
1347253200000 129.399883
1347339600000 129.412602
1347426000000 129.071623
1347512400000 129.347089
1347598800000 129.036539
1347685200000 129.036539
1347771600000 129.036539
1347858000000 129.403269
1347944400000 129.652125
1348030800000 129.949878
1348117200000 129.931249
1348203600000 130.176052
1348290000000 130.176052
1348376400000 130.176052
1348462800000 130.51435
1348549200000 130.64903
1348635600000 131.041957
1348722000000 130.91394
1348808400000 131.022855
1348894800000 131.022855
1348981200000 131.022855
1349067600000 131.352378
1349154000000 131.500215
1349240400000 131.546142
1349326800000 131.454857
1349413200000 131.196342
1349499600000 131.196342
1349586000000 131.196342
1349672400000 131.196342
1349758800000 131.441785
1349845200000 131.667306
1349931600000 131.917953
1350018000000 132.196091
1350104400000 132.196091
1350190800000 132.196091
1350277200000 132.378205
1350363600000 132.236393
1350450000000 131.98403
1350536400000 131.926116
1350622800000 132.375374
1350709200000 132.375374
1350795600000 132.375374
1350882000000 132.032977
1350968400000 132.101787
1351054800000 132.065849
1351141200000 131.731263
1351227600000 132.281592
1351314000000 132.281592
1351400400000 132.281592
1351486800000 132.623415
1351573200000 132.623415
1351659600000 132.880545
1351746000000 132.628025
1351832400000 132.604513
1351918800000 132.604513
1352005200000 132.604513
1352095200000 132.93504
1352181600000 132.491973
1352268000000 133.009936
1352354400000 133.241666
1352440800000 133.234449
1352527200000 133.234449
1352613600000 133.234449
1352700000000 133.234449
1352786400000 133.113555
1352872800000 133.085943
1352959200000 132.948958
1353045600000 133.011891
1353132000000 133.011891
1353218400000 133.011891
1353304800000 132.840275
1353391200000 132.51166
1353477600000 132.284542
1353564000000 132.284542
1353650400000 132.249669
1353736800000 132.249669
1353823200000 132.249669
1353909600000 132.602178
1353996000000 132.790717
1354082400000 132.941729
1354168800000 132.999397
1354255200000 133.165157
1354341600000 133.165157
1354428000000 133.165157
1354514400000 133.05874
1354600800000 133.242213
1354687200000 133.43044
1354773600000 133.524919
1354860000000 133.227362
1354946400000 133.227362
1355032800000 133.227362
1355119200000 133.400694
1355205600000 133.252624
1355292000000 132.948923
1355378400000 132.771509
1355464800000 132.966917
1355551200000 132.966917
1355637600000 132.966917
1355724000000 132.57477
1355810400000 132.207126
1355896800000 132.607495
1355983200000 132.65611
1356069600000 132.99508
1356156000000 132.99508
1356242400000 132.99508
1356328800000 132.868613
1356415200000 132.868613
1356501600000 132.990751
1356588000000 133.371445
1356674400000 133.426334
1356760800000 133.426334
1356847200000 133.426334
1356933600000 133.200582
1357020000000 133.200582
1357106400000 132.779112
1357192800000 132.482512
1357279200000 132.445324
1357365600000 132.445324
1357452000000 132.445324
1357538400000 132.70947
1357624800000 133.00888
1357711200000 133.158635
1357797600000 132.878267
1357884000000 133.070204
1357970400000 133.070204
1358056800000 133.070204
1358143200000 133.165095
1358229600000 133.32776
1358316000000 133.306261
1358402400000 132.899858
1358488800000 133.117753
1358575200000 133.117753
1358661600000 133.117753
1358748000000 133.117753
1358834400000 133.227313
1358920800000 133.296655
1359007200000 133.245794
1359093600000 132.496256
1359180000000 132.496256
1359266400000 132.496256
1359352800000 132.358112
1359439200000 132.242746
1359525600000 132.0568
1359612000000 132.269407
1359698400000 132.070576
1359784800000 132.070576
1359871200000 132.070576
1359957600000 132.401244
1360044000000 132.114361
1360130400000 132.4652
1360216800000 132.554787
1360303200000 132.585655
1360389600000 132.585655
1360476000000 132.585655
1360562400000 132.68772
1360648800000 132.435615
1360735200000 132.222691
1360821600000 132.606127
1360908000000 132.562791
1360994400000 132.562791
1361080800000 132.562791
1361167200000 132.562791
1361253600000 132.278882
1361340000000 132.382425
1361426400000 132.772307
1361512800000 132.890051
1361599200000 132.890051
1361685600000 132.890051
1361772000000 133.53463
1361858400000 133.587057
1361944800000 133.409437
1362031200000 133.583612
1362117600000 133.856458
1362204000000 133.856458
1362290400000 133.856458
1362376800000 133.726853
1362463200000 133.654282
1362549600000 133.352145
1362636000000 132.984718
1362722400000 132.606764
1362808800000 132.606764
1362895200000 132.606764
1362978000000 132.648062
1363064400000 132.976642
1363150800000 132.990621
1363237200000 132.938773
1363323600000 133.255996
1363410000000 133.255996
1363496400000 133.255996
1363582800000 133.582835
1363669200000 133.973002
1363755600000 133.750024
1363842000000 133.728938
1363928400000 133.833555
1364014800000 133.833555
1364101200000 133.833555
1364187600000 133.86209
1364274000000 133.838831
1364360400000 134.115442
1364446800000 134.081891
1364533200000 134.081891
1364619600000 134.081891
1364706000000 134.081891
1364792400000 134.290997
1364878800000 134.166171
1364965200000 134.544152
1365051600000 134.99402
1365138000000 135.524098
1365224400000 135.524098
1365310800000 135.524098
1365397200000 135.317901
1365483600000 135.314609
1365570000000 134.927429
1365656400000 135.082965
1365742800000 135.60936
1365829200000 135.60936
1365915600000 135.60936
1366002000000 135.770198
1366088400000 135.671101
1366174800000 135.79176
1366261200000 135.941183
1366347600000 135.835296
1366434000000 135.835296
1366520400000 135.835296
1366606800000 135.940877
1366693200000 136.015728
1366779600000 136.055041
1366866000000 135.986327
1366952400000 136.396076
1367038800000 136.396076
1367125200000 136.396076
1367211600000 136.424481
1367298000000 136.435522
1367384400000 136.750438
1367470800000 136.833825
1367557200000 136.021547
1367643600000 136.021547
1367730000000 136.021547
1367816400000 135.927552
1367902800000 135.90502
1367989200000 136.102645
1368075600000 136.083622
1368162000000 135.40349
1368248400000 135.40349
1368334800000 135.40349
1368421200000 134.941584
1368507600000 134.749913
1368594000000 134.912206
1368680400000 135.556525
1368766800000 134.926238
1368853200000 134.926238
1368939600000 134.926238
1369026000000 134.888104
1369112400000 135.083716
1369198800000 134.462717
1369285200000 134.47948
1369371600000 134.596399
1369458000000 134.596399
1369544400000 134.596399
1369630800000 134.596399
1369717200000 133.699786
1369803600000 133.576652
1369890000000 133.561273
1369976400000 133.134428
1370062800000 133.134428
1370149200000 133.134428
1370235600000 133.248646
1370322000000 133.045666
1370408400000 132.948363
1370494800000 133.116777
1370581200000 132.52812
1370667600000 132.52812
1370754000000 132.52812
1370840400000 132.154965
1370926800000 132.011032
1371013200000 131.723556
1371099600000 132.081475
1371186000000 132.560156
1371272400000 132.560156
1371358800000 132.560156
1371445200000 132.300126
1371531600000 132.145215
1371618000000 131.10963
1371704400000 129.803807
1371790800000 129.016032
1371877200000 129.016032
1371963600000 129.016032
1372050000000 128.313623
1372136400000 127.998181
1372222800000 128.524144
1372309200000 129.096751
1372395600000 129.125193
1372482000000 129.125193
1372568400000 129.125193
1372654800000 129.19334
1372741200000 129.38092
1372827600000 129.127637
1372914000000 129.127637
1373000400000 127.596808
1373086800000 127.596808
1373173200000 127.596808
1373259600000 128.312202
1373346000000 128.647506
1373432400000 128.368504
1373518800000 129.333535
1373605200000 129.248339
1373691600000 129.248339
1373778000000 129.248339
1373864400000 129.703686
1373950800000 129.920447
1374037200000 130.33619
1374123600000 130.171464
1374210000000 130.565053
1374296400000 130.565053
1374382800000 130.565053
1374469200000 130.72047
1374555600000 130.606862
1374642000000 130.103352
1374728400000 129.948252
1374814800000 130.301614
1374901200000 130.301614
1374987600000 130.301614
1375074000000 130.141488
1375160400000 130.119568
1375246800000 130.193826
1375333200000 129.329662
1375419600000 130.263268
1375506000000 130.263268
1375592400000 130.263268
1375678800000 130.023343
1375765200000 130.021404
1375851600000 130.344441
1375938000000 130.527087
1376024400000 130.568462
1376110800000 130.568462
1376197200000 130.568462
1376283600000 130.385209
1376370000000 129.574718
1376456400000 129.614447
1376542800000 129.218435
1376629200000 128.695226
1376715600000 128.695226
1376802000000 128.695226
1376888400000 128.249969
1376974800000 128.6662
1377061200000 128.327266
1377147600000 127.999272
1377234000000 128.636763
1377320400000 128.636763
1377406800000 128.636763
1377493200000 128.805879
1377579600000 129.41771
1377666000000 128.976426
1377752400000 129.223457
1377838800000 129.306567
1377925200000 129.306567
1378011600000 129.306567
1378098000000 129.306567
1378184400000 128.674201
1378270800000 128.367806
1378357200000 127.749638
1378443600000 128.072229
1378530000000 128.072229
1378616400000 128.072229
1378702800000 128.357223
1378789200000 127.935346
1378875600000 128.213178
1378962000000 128.311783
1379048400000 128.412576
1379134800000 128.412576
1379221200000 128.412576
1379307600000 128.682295
1379394000000 128.841726
1379480400000 129.892255
1379566800000 129.813383
1379653200000 129.989959
1379739600000 129.989959
1379826000000 129.989959
1379912400000 130.166629
1379998800000 130.661301
1380085200000 130.94267
1380171600000 130.777099
1380258000000 130.89512
1380344400000 130.89512
1380430800000 130.89512
1380517200000 130.903782
1380603600000 130.763925
1380690000000 130.956291
1380776400000 131.169585
1380862800000 130.883731
1380949200000 130.883731
1381035600000 130.883731
1381122000000 131.084838
1381208400000 131.087286
1381294800000 130.975392
1381381200000 130.862875
1381467600000 130.960088
1381554000000 130.960088
1381640400000 130.960088
1381726800000 130.960088
1381813200000 130.832553
1381899600000 131.298989
1381986000000 132.015991
1382072400000 132.143446
1382158800000 132.143446
1382245200000 132.143446
1382331600000 132.151923
1382418000000 132.890101
1382504400000 133.099405
1382590800000 132.884751
1382677200000 133.048902
1382763600000 133.048902
1382850000000 133.048902
1382936400000 133.063643
1383022800000 133.17589
1383109200000 133.117817
1383195600000 133.047765
1383282000000 132.487189
1383368400000 132.487189
1383454800000 132.487189
1383544800000 132.69589
1383631200000 132.27785
1383717600000 132.475459
1383804000000 132.705796
1383890400000 131.722597
1383976800000 131.722597
1384063200000 131.722597
1384149600000 131.722597
1384236000000 131.629179
1384322400000 131.982021
1384408800000 132.391464
1384495200000 132.404803
1384581600000 132.404803
1384668000000 132.404803
1384754400000 132.601007
1384840800000 132.403289
1384927200000 131.936125
1385013600000 132.128004
1385100000000 132.467964
1385186400000 132.467964
1385272800000 132.467964
1385359200000 132.706062
1385445600000 133.058936
1385532000000 132.833388
1385618400000 132.833388
1385704800000 132.815643
1385791200000 132.815643
1385877600000 132.815643
1385964000000 132.469138
1386050400000 132.681098
1386136800000 132.260263
1386223200000 132.145728
1386309600000 132.076687
1386396000000 132.076687
1386482400000 132.076687
1386568800000 132.33112
1386655200000 132.883853
1386741600000 132.641646
1386828000000 132.483815
1386914400000 132.610247
1387000800000 132.610247
1387087200000 132.610247
1387173600000 132.668879
1387260000000 133.033393
1387346400000 132.896296
1387432800000 132.741893
1387519200000 133.073898
1387605600000 133.073898
1387692000000 133.073898
1387778400000 132.844845
1387864800000 132.486894
1387951200000 132.486894
1388037600000 132.473687
1388124000000 132.426541
1388210400000 132.426541
1388296800000 132.426541
1388383200000 132.746848
1388469600000 132.610076
1388556000000 132.610076
1388642400000 132.820542
1388728800000 132.852312
1388815200000 132.852312
1388901600000 132.852312
1388988000000 133.346394
1389074400000 133.686975
1389160800000 133.027881
1389247200000 133.239854
1389333600000 134.181908
1389420000000 134.181908
1389506400000 134.181908
1389592800000 134.466206
1389679200000 134.124097
1389765600000 133.88378
1389852000000 134.147863
1389938400000 134.238217
1390024800000 134.238217
1390111200000 134.238217
1390197600000 134.238217
1390284000000 134.215911
1390370400000 133.817468
1390456800000 134.42743
1390543200000 134.452957
1390629600000 134.452957
1390716000000 134.452957
1390802400000 134.293436
1390888800000 134.547342
1390975200000 134.985888
1391061600000 134.850059
1391148000000 134.992452
1391234400000 134.992452
1391320800000 134.992452
1391407200000 135.38671
1391493600000 135.228112
1391580000000 135.035824
1391666400000 134.901564
1391752800000 135.341044
1391839200000 135.341044
1391925600000 135.341044
1392012000000 135.323872
1392098400000 135.087385
1392184800000 134.817025
1392271200000 135.384058
1392357600000 135.295692
1392444000000 135.295692
1392530400000 135.295692
1392616800000 135.295692
1392703200000 135.721861
1392789600000 135.531906
1392876000000 135.302234
1392962400000 135.452463
1393048800000 135.452463
1393135200000 135.452463
1393221600000 135.403216
1393308000000 135.783972
1393394400000 136.00449
1393480800000 136.190841
1393567200000 136.058826
1393653600000 136.058826
1393740000000 136.058826
1393826400000 136.389666
1393912800000 135.922831
1393999200000 135.93848
1394085600000 135.681664
1394172000000 135.188326
1394258400000 135.188326
1394344800000 135.188326
1394427600000 135.293703
1394514000000 135.399758
1394600400000 135.589524
1394686800000 136.040037
1394773200000 135.956825
1394859600000 135.956825
1394946000000 135.956825
1395032400000 135.676969
1395118800000 135.907285
1395205200000 134.958602
1395291600000 134.936561
1395378000000 135.025395
1395464400000 135.025395
1395550800000 135.025395
1395637200000 134.993232
1395723600000 135.160477
1395810000000 135.516311
1395896400000 135.564554
1395982800000 135.367549
1396069200000 135.367549
1396155600000 135.367549
1396242000000 135.398538
1396328400000 135.4357779
1396414800000 135.1627338
1396501200000 135.2761971
1396587600000 135.9433929
1396674000000 135.9433929
1396760400000 135.9433929
1396846800000 136.2824546
1396933200000 136.376465
1397019600000 136.6131317
1397106000000 137.1252191
1397192400000 137.1759491
1397278800000 137.1759491
1397365200000 137.1759491
1397451600000 137.0042428
1397538000000 136.9183841
1397624400000 136.7116168
1397710800000 136.2321803
1397797200000 136.2321803
1397883600000 136.2321803
1397970000000 136.2321803
1398056400000 136.3500067
1398142800000 136.2274032
1398229200000 136.5136028
1398315600000 136.5144982
1398402000000 136.6080526
1398488400000 136.6080526
1398574800000 136.6080526
1398661200000 136.5723298
1398747600000 136.5295228
1398834000000 137.0022415
1398920400000 137.259387
1399006800000 137.1465407
1399093200000 137.1465407
1399179600000 137.1465407
1399266000000 137.1603673
1399352400000 137.1932668
1399438800000 137.4128399
1399525200000 137.6539697
1399611600000 137.6374364
1399698000000 137.6374364
1399784400000 137.6374364
1399870800000 137.4572161
1399957200000 137.7730676
1400043600000 138.2142568
1400130000000 138.3879104
1400216400000 138.308514
1400302800000 138.308514
1400389200000 138.308514
1400475600000 138.4105737
1400562000000 138.6586733
1400648400000 138.5156486
1400734800000 138.3504711
1400821200000 138.541014
1400907600000 138.541014
1400994000000 138.541014
1401080400000 138.541014
1401166800000 138.6496456
1401253200000 139.0992147
1401339600000 138.9790024
1401426000000 138.9139999
1401512400000 138.9139999
1401598800000 138.9139999
1401685200000 138.3348813
1401771600000 138.076544
1401858000000 138.0764783
1401944400000 138.2407533
1402030800000 138.1182333
1402117200000 138.1182333
1402203600000 138.1182333
1402290000000 138.0038563
1402376400000 137.9012152
1402462800000 137.9816288
1402549200000 138.291165
1402635600000 138.0737869
1402722000000 138.0737869
1402808400000 138.0737869
1402894800000 138.1202986
1402981200000 137.7905146
1403067600000 138.1127791
1403154000000 138.3493109
1403240400000 138.3261338
1403326800000 138.3261338
1403413200000 138.3261338
1403499600000 138.3792854
1403586000000 138.6220499
1403672400000 138.8289981
1403758800000 139.0216481
1403845200000 139.0406547
1403931600000 139.0406547
1404018000000 139.0406547
1404104400000 139.0982053
1404190800000 138.8622994
1404277200000 138.5013653
1404363600000 138.3111601
1404450000000 138.3111601
1404536400000 138.3111601
1404622800000 138.3111601
1404709200000 138.4291123
1404795600000 138.7153657
1404882000000 138.8750717
1404968400000 139.032135
1405054800000 139.0970483
1405141200000 139.0970483
1405227600000 139.0970483
1405314000000 138.9134082
1405400400000 138.8487583
1405486800000 138.8142209
1405573200000 139.201852
1405659600000 139.0668921
1405746000000 139.0668921
1405832400000 139.0668921
1405918800000 139.0036724
1406005200000 139.1689015
1406091600000 139.225699
1406178000000 138.9061187
1406264400000 139.0928808
1406350800000 139.0928808
1406437200000 139.0928808
1406523600000 138.9714182
1406610000000 139.1320016
1406696400000 138.599172
1406782800000 138.5445259
1406869200000 139.078660029887
1406955600000 139.078660029887
1407042000000 139.078660029887
1407128400000 139.237089810206
1407214800000 139.206762760263
1407301200000 139.262222852549
1407387600000 139.614638211666
1407474000000 139.543501597213
1407560400000 139.543501597213
1407646800000 139.543501597213
1407733200000 139.5520489
1407819600000 139.5466601
1407906000000 139.8120381
1407992400000 139.8963628
1408078800000 140.0653602
1408165200000 140.0653602
1408251600000 140.0653602
1408338000000 139.9237219
1408424400000 139.836835
1408510800000 139.5406777
1408597200000 139.615232
1408683600000 139.4094115
1408770000000 139.4094115
1408856400000 139.4094115
1408942800000 139.4282498
1409029200000 139.5952403
1409115600000 139.7295828
1409202000000 139.8821111
1409288400000 139.8755395
1409374800000 139.8755395
1409461200000 139.8755395
1409547600000 139.8755395
1409634000000 139.5315246
1409720400000 139.5223656
1409806800000 139.3507593
1409893200000 139.4910278
1409979600000 139.4910278
1410066000000 139.4910278
1410152400000 139.3573572
1410238800000 139.111878
1410325200000 138.8830099
1410411600000 138.8805656
1410498000000 138.6088225
1410584400000 138.6088225
1410670800000 138.6088225
1410757200000 138.7633725
1410843600000 138.8692665
1410930000000 138.7049302
1411016400000 138.4646337
1411102800000 138.6341192
1411189200000 138.6341192
1411275600000 138.6341192
1411362000000 138.8895967
1411448400000 139.0246394
1411534800000 138.7358943
1411621200000 139.0119705
1411707600000 138.6019509
1411794000000 138.6019509
1411880400000 138.6019509
1411966800000 138.7481822
1412053200000 138.6839076
1412139600000 139.3177654
1412226000000 139.1531006
1412312400000 138.9821311
1412398800000 138.9821311
1412485200000 138.9821311
1412571600000 139.3273295
1412658000000 139.7274564
1412744400000 140.0233137
1412830800000 140.0210543
1412917200000 140.0735773
1413003600000 140.0735773
1413090000000 140.0735773
1413176400000 140.0735773
1413262800000 140.8051168
1413349200000 141.4033171
1413435600000 140.9427412
1413522000000 140.6975151
1413608400000 140.6975151
1413694800000 140.6975151
1413781200000 140.942889
1413867600000 140.858903
1413954000000 140.6474527
1414040400000 140.2863538
1414126800000 140.3498036
1414213200000 140.3498036
1414299600000 140.3498036
1414386000000 140.4539075
1414472400000 140.3692375
1414558800000 139.7539866
1414645200000 139.8769648
1414731600000 139.6532986
1414818000000 139.6532986
1414904400000 139.6532986
1414994400000 139.5757634
1415080800000 139.5536051
1415167200000 139.5399235
1415253600000 139.40563
1415340000000 139.8141119
1415426400000 139.8141119
1415512800000 139.8141119
1415599200000 139.5610232
1415685600000 139.5610232
1415772000000 139.5716593
1415858400000 139.6880945
1415944800000 139.7889934
1416031200000 139.7889934
1416117600000 139.7889934
1416204000000 139.6032524
1416290400000 139.6732042
1416376800000 139.5036112
1416463200000 139.5514874
1416549600000 139.7269174
1416636000000 139.7269174
1416722400000 139.7269174
1416808800000 139.8560755
1416895200000 140.1532768
1416981600000 140.3352324
1417068000000 140.3352324
1417154400000 140.6156299
1417240800000 140.6156299
1417327200000 140.6156299
1417413600000 140.5118423
1417500000000 140.0732306
1417586400000 139.9733751
1417672800000 140.0576719
1417759200000 139.4730026
1417845600000 139.4730026
1417932000000 139.4730026
1418018400000 139.6023547
1418104800000 139.7335524
1418191200000 140.0502972
1418277600000 139.7979123
1418364000000 140.2275586
1418450400000 140.2275586
1418536800000 140.2275586
1418623200000 139.8412461
1418709600000 139.9960314
1418796000000 139.4068441
1418882400000 139.324355
1418968800000 139.4187354
1419055200000 139.4187354
1419141600000 139.4187354
1419228000000 139.4661192
1419314400000 139.1275589
1419400800000 139.0429998
1419487200000 139.0429998
1419573600000 139.0633758
1419660000000 139.0633758
1419746400000 139.0633758
1419832800000 139.4223109
1419919200000 139.6310222
1420005600000 139.8280014
1420092000000 139.8280014
1420178400000 140.0881025
1420264800000 140.0881025
1420351200000 140.0881025
1420437600000 140.3873871
1420524000000 140.8298509
1420610400000 140.9555755
1420696800000 140.8539813
1420783200000 141.1867532
1420869600000 141.1867532
1420956000000 141.1867532
1421042400000 141.5401532
1421128800000 141.7469084
1421215200000 141.9786032
1421301600000 142.4393157
1421388000000 141.9710436
1421474400000 141.9710436
1421560800000 141.9710436
1421647200000 141.9710436
1421733600000 142.0006599
1421820000000 141.7197977
1421906400000 141.5446331
1421992800000 141.9735284
1422079200000 141.9735284
1422165600000 141.9735284
1422252000000 141.8902549
1422338400000 142.0413733
1422424800000 142.6064792
1422511200000 142.4502922
1422597600000 143.049592
1422684000000 143.049592
1422770400000 143.049592
1422856800000 143.1277958
1422943200000 142.5712774
1423029600000 142.598983
1423116000000 142.6441656
1423202400000 141.7465101
1423288800000 141.7465101
1423375200000 141.7465101
1423461600000 141.7446156
1423548000000 141.627669
1423634400000 141.6222759
1423720800000 141.8229095
1423807200000 141.7695936
1423893600000 141.7695936
1423980000000 141.7695936
1424066400000 141.7695936
1424152800000 141.2613885
1424239200000 141.9603502
1424325600000 141.7398502
1424412000000 141.6483164
1424498400000 141.6483164
1424584800000 141.6483164
1424671200000 142.0674586
1424757600000 142.6902107
1424844000000 142.6686785
1424930400000 142.3718237
1425016800000 142.5303879
1425103200000 142.5303879
1425189600000 142.5303879
1425276000000 142.1508889
1425362400000 141.9893724
1425448800000 142.0763465
1425535200000 142.2480233
1425621600000 141.5368329
1425708000000 141.5368329
1425794400000 141.5368329
1425877200000 141.8464701
1425963600000 142.0631876
1426050000000 142.0442254
1426136400000 142.204705
1426222800000 142.1251037
1426309200000 142.1251037
1426395600000 142.1251037
1426482000000 142.1407046
1426568400000 142.1634967
1426654800000 142.8896026
1426741200000 142.5749682
1426827600000 142.9675438
1426914000000 142.9675438
1427000400000 142.9675438
1427086800000 143.1810292
1427173200000 143.3368677
1427259600000 143.0660331
1427346000000 142.6549657
1427432400000 143.0475025
1427518800000 143.0475025
1427605200000 143.0475025
1427691600000 143.127511
1427778000000 143.4443068
1427864400000 143.7341177
1427950800000 143.6864862
1428037200000 143.6864862
1428123600000 143.6864862
1428210000000 143.6864862
1428296400000 144.0405147
1428382800000 143.9633252
1428469200000 143.9830235
1428555600000 143.6508713
1428642000000 143.6567912
1428728400000 143.6567912
1428814800000 143.6567912
1428901200000 143.8626193
1428987600000 144.099615
1429074000000 144.2430729
1429160400000 144.449154
1429246800000 144.4217172
1429333200000 144.4217172
1429419600000 144.4217172
1429506000000 144.2700001
1429592400000 144.2050235
1429678800000 143.9226133
1429765200000 144.1232984
1429851600000 144.3297105
1429938000000 144.3297105
1430024400000 144.3297105
1430110800000 144.2410588
1430197200000 143.9914231
1430283600000 143.7227434
1430370000000 143.5427305
1430456400000 143.1934526
1430542800000 143.1934526
1430629200000 143.1934526
1430715600000 143.3292382
1430802000000 143.0542354
1430888400000 142.8645435
1430974800000 142.9362552
1431061200000 143.3604037
1431147600000 143.3604037
1431234000000 143.3604037
1431320400000 142.7872033
1431406800000 142.9013518
1431493200000 143.0083439
1431579600000 143.3531059
1431666000000 143.651221
1431752400000 143.651221
1431838800000 143.651221
1431925200000 143.3296234
1432011600000 142.9869977
1432098000000 143.1307056
1432184400000 143.3623073
1432270800000 142.9369341
1432357200000 142.9369341
1432443600000 142.9369341
1432530000000 142.9369341
1432616400000 143.3807458
1432702800000 143.2908386
1432789200000 143.4807398
1432875600000 143.6327679
1432962000000 143.6327679
1433048400000 143.6327679
1433134800000 143.118051
1433221200000 142.7792197
1433307600000 142.3422082
1433394000000 142.5622432
1433480400000 141.935843
1433566800000 141.935843
1433653200000 141.935843
1433739600000 142.1708894
1433826000000 141.921748
1433912400000 141.6019074
1433998800000 141.946375
1434085200000 141.9004659
1434171600000 141.9004659
1434258000000 141.9004659
1434344400000 142.01794
1434430800000 142.235566
1434517200000 142.4324066
1434603600000 142.3214475
1434690000000 142.7302624
1434776400000 142.7302624
1434862800000 142.7302624
1434949200000 142.292835
1435035600000 142.075406
1435122000000 142.2571093
1435208400000 142.0880348
1435294800000 141.8139636
1435381200000 141.8139636
1435467600000 141.8139636
1435554000000 142.4845496
1435640400000 142.4377996
1435726800000 142.0284359
1435813200000 142.4835455
1435899600000 142.4835455
1435986000000 142.4835455
1436072400000 142.4835455
1436158800000 143.0175122
1436245200000 143.1312312
1436331600000 143.2801886
1436418000000 142.8064891
1436504400000 142.1787818
1436590800000 142.1787818
1436677200000 142.1787818
1436763600000 142.1091459
1436850000000 142.3399201
1436936400000 142.5288732
1437022800000 142.4048313
1437109200000 142.3224166
1437195600000 142.3224166
1437282000000 142.3224166
1437368400000 142.1106605
1437454800000 142.3016678
1437541200000 142.2413234
1437627600000 142.4014162
1437714000000 142.4087395
1437800400000 142.4087395
1437886800000 142.4087395
1437973200000 142.6781068
1438059600000 142.6135544
1438146000000 142.5147493
1438232400000 142.4931904
1438318800000 142.9053205
1438405200000 142.9053205
1438491600000 142.9053205
1438578000000 143.0989854
1438664400000 142.5481285
1438750800000 142.2632823
1438837200000 142.3946152
1438923600000 142.5246925
1439010000000 142.5246925
1439096400000 142.5246925
1439182800000 142.3324761
1439269200000 142.8166714
1439355600000 142.8429478
1439442000000 142.4212828
1439528400000 142.2986003
1439614800000 142.2986003
1439701200000 142.2986003
1439787600000 142.5387483
1439874000000 142.3565
1439960400000 142.78482
1440046800000 142.81607
1440133200000 143.04834
1440219600000 143.04834
1440306000000 143.04834
1440392400000 143.27611
1440478800000 142.61656
1440565200000 142.6032
1440651600000 142.67534
1440738000000 142.52405
1440824400000 142.52405
1440910800000 142.52405
1440997200000 142.47412
1441083600000 142.70858
1441170000000 142.65007
1441256400000 142.95424
1441342800000 143.11093
1441429200000 143.11093
1441515600000 143.11093
1441602000000 143.11093
1441688400000 142.92126
1441774800000 143.0185
1441861200000 142.86044
1441947600000 143.07523
1442034000000 143.07523
1442120400000 143.07523
1442206800000 143.12416
1442293200000 142.61779
1442379600000 142.56251
1442466000000 143.29331
1442552400000 143.65932
1442638800000 143.65932
1442725200000 143.65932
1442811600000 143.34915
1442898000000 143.73975
1442984400000 143.67283
1443070800000 143.67727
1443157200000 143.45759
1443243600000 143.45759
1443330000000 143.45759
1443416400000 143.57143
1443502800000 143.6235
1443589200000 143.62531
1443675600000 143.56124
1443762000000 143.98513
1443848400000 143.98513
1443934800000 143.98513
1444021200000 143.80528
1444107600000 143.95507
1444194000000 143.92166
1444280400000 143.70933
1444366800000 143.71643
1444453200000 143.71643
1444539600000 143.71643
1444626000000 143.71643
1444712400000 143.97505
1444798800000 144.40085
1444885200000 144.1196
1444971600000 144.11133
1445058000000 144.11133
1445144400000 144.11133
1445230800000 144.18044
1445317200000 144.02569
1445403600000 144.23306
1445490000000 144.36428
1445576400000 144.0905
1445662800000 144.0905
1445749200000 144.0905
1445835600000 144.29423
1445922000000 144.51533
1446008400000 143.96074
1446094800000 143.68051
1446181200000 143.72182
1446267600000 143.72182
1446354000000 143.72182
1446444000000 143.58539
1446530400000 143.45174
1446616800000 143.26471
1446703200000 143.25369
1446789600000 142.79851
1446876000000 142.79851
1446962400000 142.79851
1447048800000 142.88678
1447135200000 143.07871
1447221600000 143.07871
1447308000000 143.00048
1447394400000 143.26547
1447480800000 143.26547
1447567200000 143.26547
1447653600000 143.38851
1447740000000 143.44674
1447826400000 143.32015
1447912800000 143.36726
1447999200000 143.31118
1448085600000 143.31118
1448172000000 143.31118
1448258400000 143.40903
1448344800000 143.45134
1448431200000 143.46906
1448517600000 143.46906
1448604000000 143.52744
1448690400000 143.52744
1448776800000 143.52744
1448863200000 143.62656
1448949600000 143.95594
1449036000000 143.73654
1449122400000 143.08025
1449208800000 143.27683
1449295200000 143.27683
1449381600000 143.27683
1449468000000 143.51633
1449554400000 143.2677
1449640800000 143.54468
1449727200000 143.17775
1449813600000 143.57579
1449900000000 143.57579
1449986400000 143.57579
1450072800000 142.84531
1450159200000 142.58592
1450245600000 142.41862
1450332000000 142.48728
1450418400000 142.67949
1450504800000 142.67949
1450591200000 142.67949
1450677600000 142.71491
1450764000000 142.49215
1450850400000 142.48528
1450936800000 142.52329
1451023200000 142.52329
1451109600000 142.52329
1451196000000 142.52329
1451282400000 142.63188
1451368800000 142.35316
1451455200000 142.36707
1451541600000 142.54764
1451628000000 142.54764
1451714400000 142.54764
1451800800000 142.54764
1451887200000 142.71018
1451973600000 142.76509
1452060000000 143.13981
1452146400000 143.27363
1452232800000 143.39623
1452319200000 143.39623
1452405600000 143.39623
1452492000000 143.35755
1452578400000 143.49283
1452664800000 143.5904
1452751200000 143.24974
1452837600000 143.27092
1452924000000 143.27092
1453010400000 143.27092
1453096800000 143.27092
1453183200000 143.088
1453269600000 142.88021
1453356000000 142.70595
1453442400000 142.65434
1453528800000 142.65434
1453615200000 142.65434
1453701600000 142.71899
1453788000000 142.83073
1453874400000 142.8052
1453960800000 142.88674
1454047200000 143.1861
1454133600000 143.1861
1454220000000 143.1861
1454306400000 142.88022
1454392800000 143.29236
1454479200000 143.2316
1454565600000 143.36598
1454652000000 143.236
1454738400000 143.236
1454824800000 143.236
1454911200000 143.49556
1454997600000 143.27053
1455084000000 143.36027
1455170400000 143.31811
1455256800000 142.83421
1455343200000 142.83421
1455429600000 142.83421
1455516000000 142.83421
1455602400000 142.86013
1455688800000 142.76709
1455775200000 143.20921
1455861600000 143.13998
1455948000000 143.13998
1456034400000 143.13998
1456120800000 143.18557
1456207200000 143.38914
1456293600000 143.37233
1456380000000 143.7143
1456466400000 143.35718
1456552800000 143.35718
1456639200000 143.35718
1456725600000 143.61896
1456812000000 143.29763
1456898400000 143.33019
1456984800000 143.54453
1457071200000 143.48625
1457157600000 143.48625
1457244000000 143.48625
1457330400000 143.49464
1457416800000 143.91917
1457503200000 143.74188
1457589600000 143.60841
1457676000000 143.72829
1457762400000 143.72829
1457848800000 143.72829
1457931600000 144.02699
1458018000000 144.05229
1458104400000 144.52752
1458190800000 144.83714
1458277200000 145.24351
1458363600000 145.24351
1458450000000 145.24351
1458536400000 145.22606
1458622800000 145.11269
1458709200000 145.47343
1458795600000 145.28903
1458882000000 145.28903
1458968400000 145.28903
1459054800000 145.28903
1459141200000 145.41122
1459227600000 145.89407
1459314000000 146.05068
1459400400000 146.35053
1459486800000 146.2645
1459573200000 146.2645
1459659600000 146.2645
1459746000000 146.46169
1459832400000 146.63967
1459918800000 146.6042
1460005200000 146.87913
1460091600000 146.80795
1460178000000 146.80795
1460264400000 146.80795
1460350800000 146.90408
1460437200000 146.65836
1460523600000 146.78854
1460610000000 146.70776
1460696400000 146.98866
1460782800000 146.98866
1460869200000 146.98866
1460955600000 146.97191
1461042000000 146.98658
1461128400000 146.69803
1461214800000 146.79232
1461301200000 146.75596
1461387600000 146.75596
1461474000000 146.75596
1461560400000 146.78218
1461646800000 146.72147
1461733200000 147.077
1461819600000 147.36188
1461906000000 147.46386
1461992400000 147.46386
1462078800000 147.46386
1462165200000 147.29225
1462251600000 147.59632
1462338000000 147.64711
1462424400000 147.80209
1462510800000 147.64754
1462597200000 147.64754
1462683600000 147.64754
1462770000000 147.79768
1462856400000 147.75402
1462942800000 147.76449
1463029200000 147.53188
1463115600000 147.68751
1463202000000 147.68751
1463288400000 147.68751
1463374800000 147.42432
1463461200000 147.36004
1463547600000 146.64549
1463634000000 146.79193
1463720400000 146.82992
1463806800000 146.82992
1463893200000 146.82992
1463979600000 146.84243
1464066000000 146.80525
1464152400000 146.81736
1464238800000 147.15397
1464325200000 147.11353
1464411600000 147.11353
1464498000000 147.11353
1464584400000 147.11353
1464670800000 147.24633
1464757200000 147.08084
1464843600000 147.21432
1464930000000 147.88158
1465016400000 147.88158
1465102800000 147.88158
1465189200000 147.92565
1465275600000 148.02787
1465362000000 148.03108
1465448400000 148.13391
1465534800000 148.34404
1465621200000 148.34404
1465707600000 148.34404
1465794000000 148.4763
1465880400000 148.33408
1465966800000 148.51772
1466053200000 148.4772
1466139600000 148.33451
1466226000000 148.33451
1466312400000 148.33451
1466398800000 148.33661
1466485200000 148.23661
1466571600000 148.36653
1466658000000 148.2132
1466744400000 148.69781
1466830800000 148.69781
1466917200000 148.69781
1467003600000 149.0089
1467090000000 148.98231
1467176400000 148.95873
1467262800000 149.07078
1467349200000 149.222
1467435600000 149.222
1467522000000 149.222
1467608400000 149.222
1467694800000 149.66119
1467781200000 149.5574
1467867600000 149.6633
1467954000000 149.81282
1468040400000 149.81282
1468126800000 149.81282
1468213200000 149.5657
1468299600000 149.39045
1468386000000 149.56097
1468472400000 149.47801
1468558800000 149.21863
1468645200000 149.21863
1468731600000 149.21863
1468818000000 149.37029
1468904400000 149.50117
1468990800000 149.41074
1469077200000 149.66362
1469163600000 149.62376
1469250000000 149.62376
1469336400000 149.62376
1469422800000 149.5659
1469509200000 149.55567
1469595600000 149.74838
1469682000000 149.75535
1469768400000 150.03001
1469854800000 150.03001
1469941200000 150.03001
1470027600000 149.97049
1470114000000 149.82784
1470200400000 149.85841
1470286800000 150.1132
1470373200000 149.61264
1470459600000 149.61264
1470546000000 149.61264
1470632400000 149.68425
1470718800000 149.90489
1470805200000 150.1225
1470891600000 149.75983
1470978000000 150.03282
1471064400000 150.03282
1471150800000 150.03282
1471237200000 149.9651
1471323600000 149.86865
1471410000000 149.96274
1471496400000 150.21566
1471582800000 149.99799
1471669200000 149.99799
1471755600000 149.99799
1471842000000 150.17079
1471928400000 150.1859
1472014800000 150.1998
1472101200000 150.10185
1472187600000 149.70032
1472274000000 149.70032
1472360400000 149.70032
1472446800000 150.06755
1472533200000 150.07319
1472619600000 150.05908
1472706000000 150.03096
1472792400000 149.98621
1472878800000 149.98621
1472965200000 149.98621
1473051600000 149.98621
1473138000000 150.40971
1473224400000 150.37195
1473310800000 150.00317
1473397200000 149.74991
1473483600000 149.74991
1473570000000 149.74991
1473656400000 149.84414
1473742800000 149.54581
1473829200000 149.79975
1473915600000 149.84902
1474002000000 149.73569
1474088400000 149.73569
1474174800000 149.73569
1474261200000 149.79968
1474347600000 149.8355
1474434000000 149.81131
1474520400000 150.00843
1474606800000 150.10055
1474693200000 150.10055
1474779600000 150.10055
1474866000000 150.24158
1474952400000 150.29622
1475038800000 150.24819
1475125200000 150.33284
1475211600000 150.15863
1475298000000 150.15863
1475384400000 150.15863
1475470800000 150.07604
1475557200000 149.89868
1475643600000 149.75099
1475730000000 149.67752
1475816400000 149.76983
1475902800000 149.76983
1475989200000 149.76983
1476075600000 149.76983
1476162000000 149.72693
1476248400000 149.69349
1476334800000 149.92425
1476421200000 149.8234
1476507600000 149.8234
1476594000000 149.8234
1476680400000 149.99675
1476766800000 150.13208
1476853200000 150.16338
1476939600000 150.13049
1477026000000 150.13132
1477112400000 150.13132
1477198800000 150.13132
1477285200000 150.0674
1477371600000 150.04421
1477458000000 149.87548
1477544400000 149.69825
1477630800000 149.75061
1477717200000 149.75061
1477803600000 149.75061
1477890000000 149.8074
1477976400000 149.88712
1478062800000 149.94333
1478149200000 149.95395
1478235600000 150.04549
1478322000000 150.04549
1478408400000 150.04549
1478498400000 149.89948
1478584800000 149.73154
1478671200000 149.08256
1478757600000 148.88514
1478844000000 148.88514
1478930400000 148.88514
1479016800000 148.88514
1479103200000 148.33686
1479189600000 148.26962
1479276000000 148.30707
1479362400000 148.16636
1479448800000 147.85467
1479535200000 147.85467
1479621600000 147.85467
1479708000000 147.81361
1479794400000 147.91742
1479880800000 147.62644
1479967200000 147.62644
1480053600000 147.57957
1480140000000 147.57957
1480226400000 147.57957
1480312800000 147.87882
1480399200000 147.99999
1480485600000 147.78371
1480572000000 147.54846
1480658400000 147.87364
1480744800000 147.87364
1480831200000 147.87364
1480917600000 147.8822987128
1481004000000 147.93465171408
1481090400000 148.18861142509
1481176800000 148.13037685541
1481263200000 147.88369879219
1481349600000 147.88369879219
1481436000000 147.88369879219
1481522400000 147.9177291184
1481608800000 147.86063455066
1481695200000 147.51140966471
1481781600000 147.1728195499
1481868000000 147.19499807013
1481954400000 147.19499807013
1482040800000 147.19499807013
1482127200000 147.41101699066
1482213600000 147.37874615544
1482300000000 147.48664887867
1482386400000 147.46687894135
1482472800000 147.51289919477
1482559200000 147.51289919477
1482645600000 147.51289919477
1482732000000 147.51289919477
1482818400000 147.49192616581
1482904800000 147.75719749005
1482991200000 148.0509298572
1483077600000 148.21637509427
1483164000000 148.21637509427
1483250400000 148.21637509427
1483336800000 148.21637509427
1483423200000 148.16655344714
1483509600000 148.19720289592
1483596000000 148.56253816524
1483682400000 148.32326599735
1483768800000 148.32326599735
1483855200000 148.32326599735
1483941600000 148.52949009526
1484028000000 148.58537352423
1484114400000 148.63933859823
1484200800000 148.70170443442
1484287200000 148.64533330789
1484373600000 148.64533330789
1484460000000 148.64533330789
1484546400000 148.64533330789
1484632800000 148.89265253394
1484719200000 148.66486397271
1484805600000 148.4409368845
1484892000000 148.58259317265
1484978400000 148.58259317265
1485064800000 148.58259317265
1485151200000 148.92393287915
1485237600000 148.69709503352
1485324000000 148.61933104801
1485410400000 148.80863320398
1485496800000 148.89085318648
1485583200000 148.89085318648
1485669600000 148.89085318648
1485756000000 148.91470896921
1485842400000 148.98482373436
1485928800000 148.91312597414
1486015200000 148.96294005256
1486101600000 148.98983420786
1486188000000 148.98983420786
1486274400000 148.98983420786
1486360800000 149.33720613672
1486447200000 149.35083086893
1486533600000 149.41486542498
1486620000000 149.27752005064
1486706400000 149.2217070655
1486792800000 149.2217070655
1486879200000 149.2217070655
1486965600000 149.22143457533
1487052000000 149.06011094563
1487138400000 148.94207081497
1487224800000 149.23104907395
1487311200000 149.37977150226
1487397600000 149.37977150226
1487484000000 149.37977150226
1487570400000 149.37977150226
1487656800000 149.41620565732
1487743200000 149.45440530184
1487829600000 149.65686406605
1487916000000 149.93882927972
1488002400000 149.93882927972
1488088800000 149.93882927972
1488175200000 149.71765212556
1488261600000 149.71148765446
1488348000000 149.37374160429
1488434400000 149.27110657989
1488520800000 149.36195475456
1488607200000 149.36195475456
1488693600000 149.36195475456
1488780000000 149.41654537671
1488866400000 149.2528555682
1488952800000 149.05047690486
1489039200000 148.85113486478
1489125600000 148.93593018478
1489212000000 148.93593018478
1489298400000 148.93593018478
1489381200000 148.87063068109
1489467600000 148.81425143643
1489554000000 149.22522317053
1489640400000 149.2445191918
1489726800000 149.27963308049
1489813200000 149.27963308049
1489899600000 149.27963308049
1489986000000 149.42522781323
1490072400000 149.55488757421
1490158800000 149.66351109407
1490245200000 149.68601780899
1490331600000 149.73225968949
1490418000000 149.73225968949
1490504400000 149.73225968949
1490590800000 149.78699428465
1490677200000 149.62040592556
1490763600000 149.76757998956
1490850000000 149.76269283027
1490936400000 149.92827672246
1491022800000 149.92827672246
1491109200000 149.92827672246
1491195600000 150.13364773697
1491282000000 150.13356536383
1491368400000 150.18160145708
1491454800000 150.24502140816
1491541200000 150.01060449877
1491627600000 150.01060449877
1491714000000 150.01060449877
1491800400000 150.09910925212
1491886800000 150.31544027261
1491973200000 150.34987952492
1492059600000 150.60610713477
1492146000000 150.60610713477
1492232400000 150.60610713477
1492318800000 150.60610713477
1492405200000 150.61803397513
1492491600000 150.82600778244
1492578000000 150.75267559282
1492664400000 150.61854198151
1492750800000 150.68055703492
1492837200000 150.68055703492
1492923600000 150.68055703492
1493010000000 150.56884456612
1493096400000 150.41915593815
1493182800000 150.51447702958
1493269200000 150.6267517893
1493355600000 150.61058856249
1493442000000 150.61058856249
1493528400000 150.61058856249
1493614800000 150.57183965679
1493701200000 150.69180307834
1493787600000 150.57884172829
1493874000000 150.50360004739
1493960400000 150.49962986049
1494046800000 150.49962986049
1494133200000 150.49962986049
1494219600000 150.47296338273
1494306000000 150.40153170091
1494392400000 150.44070448898
1494478800000 150.54223206229
1494565200000 150.84784801374
1494651600000 150.84784801374
1494738000000 150.84784801374
1494824400000 150.86421334466
1494910800000 150.90308069231
1494997200000 151.20609928784
1495083600000 151.10537295546
1495170000000 151.08187979255
1495256400000 151.08187979255
1495342800000 151.08187979255
1495429200000 151.12329306339
1495515600000 150.99269579108
1495602000000 151.07364123004
1495688400000 151.09805447324
1495774800000 151.1370107162
1495861200000 151.1370107162
1495947600000 151.1370107162
1496034000000 151.1370107162
1496120400000 151.28496263383
1496206800000 151.31890164749
1496293200000 151.24243206418
1496379600000 151.36294734027
1496466000000 151.36294734027
1496552400000 151.36294734027
1496638800000 151.32170756929
1496725200000 151.40693060822
1496811600000 151.29441933637
1496898000000 151.25090826608
1496984400000 151.20221327979
1497070800000 151.20221327979
1497157200000 151.20221327979
1497243600000 151.18510660666
1497330000000 151.18714879013
1497416400000 151.33421529291
1497502800000 151.2335713124
1497589200000 151.3153942012
1497675600000 151.3153942012
1497762000000 151.3153942012
1497848400000 151.19930293375
1497934800000 151.32521803796
1498021200000 151.3051493038
1498107600000 151.36836584935
1498194000000 151.40214574841
1498280400000 151.40214574841
1498366800000 151.40214574841
1498453200000 151.43374925332
1498539600000 151.31754650968
1498626000000 151.41512074171
1498712400000 151.34618674147
1498798800000 151.27120764682
1498885200000 151.27120764682
1498971600000 151.27120764682
1499058000000 151.15708938629
1499144400000 151.15708938629
1499230800000 151.2148726879
1499317200000 151.21354774891
1499403600000 151.2232358588
1499490000000 151.2232358588
1499576400000 151.2232358588
1499662800000 151.37708947128
1499749200000 151.4717065047
1499835600000 151.66294867087
1499922000000 151.60194380043
1500008400000 151.69999657624
1500094800000 151.69999657624
1500181200000 151.69999657624
1500267600000 151.75066206647
1500354000000 151.83936698237
1500440400000 151.86947010164
1500526800000 151.89682327998
1500613200000 151.98710627068
1500699600000 151.98710627068
1500786000000 151.98710627068
1500872400000 151.9505806665
1500958800000 151.78733818675
1501045200000 152.04995067664
1501131600000 152.01779907487
1501218000000 152.07291126038
1501304400000 152.07291126038
1501390800000 152.07291126038
1501477200000 152.12248472033
1501563600000 152.16583661372
1501650000000 152.10949469106
1501736400000 152.21846218168
1501822800000 152.1118543078
1501909200000 152.1118543078
1501995600000 152.1118543078
1502082000000 152.14526639384
1502168400000 152.10223673889
1502254800000 152.11875902929
1502341200000 152.10349215085
1502427600000 152.24178014548
1502514000000 152.24178014548
1502600400000 152.24178014548
1502686800000 152.1641699994
1502773200000 152.02277517209
1502859600000 152.15937416282
1502946000000 152.21528951324
1503032400000 152.21357184296
1503118800000 152.21357184296
1503205200000 152.21357184296
1503291600000 152.31827502764
1503378000000 152.24301728031
1503464400000 152.34779696832
1503550800000 152.26802840346
1503637200000 152.32658666506
1503723600000 152.32658666506
1503810000000 152.32658666506
1503896400000 152.39870774521
1503982800000 152.48956383712
1504069200000 152.44264387117
1504155600000 152.50857800243
1504242000000 152.41266271753
1504328400000 152.41266271753
1504414800000 152.41266271753
1504501200000 152.41266271753
1504587600000 152.71656561465
1504674000000 152.59748570048
1504760400000 152.71310020028
1504846800000 152.70917157095
1504933200000 152.70917157095
1505019600000 152.70917157095
1505106000000 152.56147685967
1505192400000 152.48869072495
1505278800000 152.44134940599
1505365200000 152.41508698326
1505451600000 152.34657549951
1505538000000 152.34657549951
1505624400000 152.34657549951
1505710800000 152.34375663373
1505797200000 152.34536307408
1505883600000 152.21528809978
1505970000000 152.19879034978
1506056400000 152.27083311665
1506142800000 152.27083311665
1506229200000 152.27083311665
1506315600000 152.42444950647
1506402000000 152.43403516086
1506488400000 152.32717222459
1506574800000 152.47661560817
1506661200000 152.39161786467
1506747600000 152.39161786467
1506834000000 152.39161786467
1506920400000 152.40578124037
1507006800000 152.49584759217
1507093200000 152.52071443636
1507179600000 152.47994868137
1507266000000 152.42463271216
1507352400000 152.42463271216
1507438800000 152.42463271216
1507525200000 152.42463271216
1507611600000 152.55753321982
1507698000000 152.5412385625
1507784400000 152.54778496617
1507870800000 152.59163246107
1507957200000 152.59163246107
1508043600000 152.59163246107
1508130000000 152.4596379834
1508216400000 152.45908907159
1508302800000 152.39680269886
1508389200000 152.47080906856
1508475600000 152.3656660271
1508562000000 152.3656660271
1508648400000 152.3656660271
1508734800000 152.48678279277
1508821200000 152.46477617224
1508907600000 152.37693717453
1508994000000 152.33786798906
1509080400000 152.40950244326
1509426000000 152.48434761225
1511503200000 151.99660537827
1511589600000 151.99660537827
1511676000000 151.99660537827
1511762400000 152.08517815328
1511848800000 152.06600198887
1511935200000 152.05688399927
1512021600000 151.92156871912
1512108000000 151.99385320022
1512194400000 151.99385320022
1512280800000 151.99385320022
1512367200000 151.92440296527
1512453600000 151.90083011178
1512540000000 151.9954910619
1512626400000 151.97234172845
1512712800000 152.01024668287
1512799200000 152.01024668287
1512885600000 152.01024668287
1512972000000 151.96327540307
1513058400000 151.9530617779
1513144800000 152.1894892562
1513231200000 152.11148284084
1513317600000 152.02861500702
1513404000000 152.02861500702
1513490400000 152.02861500702
1513576800000 152.08645645313
1513663200000 151.98044786259
1513749600000 151.94441830651
1513836000000 151.94053937832
1513922400000 151.89986621844
1514008800000 151.89986621844
1514095200000 151.89986621844
1514181600000 151.89986621844
1514268000000 151.92603012414
1514354400000 152.05925487997
1514440800000 152.019486609
1514527200000 152.10317848912
1514613600000 152.10317848912
1514700000000 152.10317848912
1514786400000 152.10317848912
1514872800000 152.04844360584
1514959200000 152.03984585417
1515045600000 151.98325776231
1515132000000 151.98736279992
1515218400000 151.98736279992
1515304800000 151.98736279992
1515391200000 152.04301486072
1515477600000 152.05059743399
1515564000000 152.05033122084
1515650400000 152.05591760653
1515736800000 151.97450528121
1515823200000 151.97450528121
1515909600000 151.97450528121
1515996000000 151.97450528121
1516082400000 151.97804586654
1516168800000 151.86597827633
1516255200000 151.88768869219
1516341600000 151.80198725435
1516428000000 151.80198725435
1516514400000 151.80198725435
1516600800000 151.7838424648
1516687200000 151.87332471073
1516773600000 151.81353104385
1516860000000 151.82817939778
1516946400000 151.71835781164
1517032800000 151.71835781164
1517119200000 151.71835781164
1517205600000 151.74385400783
1517292000000 151.75422252961
1517378400000 151.68864451634
1517464800000 151.64212458514
1517551200000 151.6638958236
1517637600000 151.6638958236
1517724000000 151.6638958236
1517810400000 151.92117439744
1517896800000 151.81543662894
1517983200000 151.67416953527
1518069600000 151.62905935882
1518156000000 151.75360244147
1518242400000 151.75360244147
1518328800000 151.75360244147
1518415200000 151.67981360735
1518501600000 151.48690405836
1518588000000 151.25104717374
1518674400000 151.25744252519
1518760800000 151.23640205715
1518847200000 151.23640205715
1518933600000 151.23640205715
1519020000000 151.23640205715
1519106400000 151.15589237869
1519192800000 151.10472968052
1519279200000 151.14905827679
1519365600000 151.15658191467
1519452000000 151.15658191467
1519538400000 151.15658191467
1519624800000 151.23022745192
1519711200000 151.11690680847
1519797600000 151.11794235598
1519884000000 151.27040737001
1519970400000 151.15093559518
1520056800000 151.15093559518
1520143200000 151.15093559518
1520229600000 151.16739436563
1520316000000 151.1781586655
1520402400000 151.14319439279
1520488800000 151.15310066501
1520575200000 151.12226672593
1520661600000 151.12226672593
1520748000000 151.12226672593
1520830800000 151.13104420933
1520917200000 151.11744597021
1521003600000 151.09599883891
1521090000000 150.99767894632
1521176400000 150.98150340508
1521262800000 150.98150340508
1521349200000 150.98150340508
1521435600000 150.99630464498
1521522000000 150.88809562946
1521608400000 150.95376258702
1521694800000 150.97957666709
1521781200000 151.0356908227
1521867600000 151.0356908227
1521954000000 151.0356908227
1522040400000 150.9815936028
1522126800000 151.12188775712
1522213200000 151.06318441188
1522299600000 151.10806646648
1522386000000 151.1080665
1522472400000 151.10806646648
1522558800000 151.10806646648
1522645200000 151.25353391745
1522731600000 151.1764986173
1522818000000 151.21104718884
1522904400000 151.22509327021
1522990800000 151.3880351
1523077200000 151.3880350923
1523163600000 151.3880350923
1523250000000 151.41423831975
1523336400000 151.38373458576
1523422800000 151.42514591475
1523509200000 151.35299297557
1523595600000 151.35769806915
1523682000000 151.35769806915
1523768400000 151.35769806915
1523854800000 151.4003107538
1523941200000 151.39602040341
1524027600000 151.30527311617
1524114000000 151.29567122208
1524200400000 151.25952003857
1524286800000 151.25952003857
1524373200000 151.25952003857
1524459600000 151.24259994207
1524546000000 151.29061064644
1524632400000 151.25911001576
1524718800000 151.289729283
1524805200000 151.32460245543
1524891600000 151.32460245543
1524978000000 151.32460245543
1525064400000 151.33179724028
1525150800000 151.25747542379
1525237200000 151.32045245303
1525323600000 151.35987224682
1525410000000 151.32949019428
1525496400000 151.32949019428
1525582800000 151.32949019428
1525669200000 151.38754760488
1525755600000 151.36067130273
1525842000000 151.34286434697
1525928400000 151.34488631536
1526014800000 151.37464607051
1526101200000 151.37464607051
1526187600000 151.37464607051
1526274000000 151.3985166032
1526360400000 151.30243756892
1526446800000 151.31295760046
1526533200000 151.36266458141
1526619600000 151.44867069967
1526878800000 151.4137311868
1526965200000 151.44938094669
1527051600000 151.6127813324
1527138000000 151.68400983116
1527224400000 151.76290671496
1527570000000 152.21062302727
1527656400000 151.91625904992
1527742800000 151.91243142156
1527829200000 151.73379185767
1528088400000 151.69458380123
1528174800000 151.74946687426
1528261200000 151.66350469383
1528347600000 151.72693685887
1528434000000 151.75039609034
1528693200000 151.68961960157
1528779600000 151.66055394585
1528866000000 151.59030237809
1528952400000 151.62936423626
1529038800000 151.70806930929
1529298000000 151.71159460847
1529384400000 151.72992797563
1529470800000 151.69222647797
1529557200000 151.71377649452
1529643600000 151.68633197975
1529902800000 151.77258739809
1529989200000 151.75384914365
1530075600000 151.86780186186
1530162000000 151.82534587091
1530248400000 151.85113488308
1530507600000 151.79509110968
1530594000000 151.8777816692
1530766800000 151.8386281961
1530853200000 151.92607879853
1531112400000 151.93014357189
1531198800000 151.90776893385
1531285200000 151.96105171364
1531371600000 151.95357710666
1531458000000 152.00934450299
1531717200000 151.98178605217
1531803600000 151.9919139629
1531890000000 152.03920747383
1531976400000 152.112942728
1532062800000 152.117434305
1532322000000 152.08039648568
1532408400000 152.12686593456
1532494800000 152.12996562162
1532581200000 152.07887793388
1532667600000 152.12498710824
1532926800000 152.19844757799
1533013200000 152.23670542449
1533099600000 152.23503048712
1533186000000 152.29935257969
1533272400000 152.37992768937
1533531600000 152.4224346111
1533618000000 152.38821200714
1533704400000 152.41200029872
1533790800000 152.4887621775
1533877200000 152.60299629407
1534136400000 152.59624388779
1534222800000 152.56662949645
1534309200000 152.6489529751
1534395600000 152.63146267237
1534482000000 152.65966153425
1534741200000 152.78019456811
1534827600000 152.76288194766
1534914000000 152.81689843175
1535000400000 152.7912601458
1535086800000 152.77903934296
1535346000000 152.76800188833
1535432400000 152.76162684123
1535518800000 152.73599987551
1535605200000 152.80442459776
1535691600000 152.85054061022
1536037200000 152.82864277504
1536123600000 152.85965711772
1536210000000 152.91685440673
1536296400000 152.77017884522
1536555600000 152.79575465859
1536642000000 152.74008652883
1536728400000 152.77718122491
1536814800000 152.79431318888
1536901200000 152.76210083757
1537160400000 152.79456226726
1537246800000 152.79155710828
1537333200000 152.79204546664
1537419600000 152.82813342183
1537506000000 152.85308040143
1537765200000 152.86005726019
1537851600000 152.85980941535
1537938000000 152.91302828948
1538024400000 152.91050995347
1538110800000 152.96241660888
1538370000000 152.97870987727
1538456400000 153.01904968496
1538542800000 152.9211728466
1538629200000 152.85831250709
1538715600000 152.84552025059
1539061200000 152.88554996733
1539147600000 152.90853529361
1539234000000 152.95484046104
1539320400000 152.9676885505
1539579600000 152.97964141608
1539666000000 152.95916229254
1539752400000 152.91788118046
1539838800000 152.9291429769
1539925200000 152.85874021942
1540184400000 152.89787559214
1540270800000 152.95542572409
1540357200000 153.08391047477
1540443600000 153.03323612562
1540530000000 153.12109611109
1540789200000 153.15796156679
1540875600000 153.07192141525
1540962000000 153.03776467158
1541048400000 153.0614145074
1541134800000 152.94388970495
1541397600000 152.98956019154
1541484000000 152.97494557264
1541570400000 152.97637443052
1541656800000 152.94840432611
1541743200000 153.00814321577
1542088800000 153.08429513247
1542175200000 153.10107048173
1542261600000 153.00156646459
1542348000000 153.10049250656
1542607200000 153.16601397413
1542693600000 153.09226939872
1542780000000 153.06966273968
1542952800000 153.09580661429
1543212000000 153.1274017823
1543298400000 153.10810894592
1543384800000 153.16288474658
1543471200000 153.1426584176
1543557600000 153.12439354116
1543816800000 153.11696463186
1543903200000 153.11977499164
1544076000000 153.11816260177
1544162400000 153.25532546842
1544421600000 153.2481668369
1544508000000 153.18841562803
1544594400000 153.22502620798
1544680800000 153.30825745711
1544767200000 153.3803204741
1545026400000 153.51538028981
1545112800000 153.61866345172
1545199200000 153.65888822645
1545285600000 153.57689502673
1545372000000 153.6297956136
1545631200000 153.77786301548
1545804000000 153.72564252949
1545890400000 153.85730522864
1545976800000 153.89937814573
1546236000000 154.03053926474
1546408800000 154.02025558813
1546495200000 154.22785119932
1546581600000 154.04473463835
1546840800000 154.0434698245
1546927200000 153.9702402666
1547013600000 154.06844655237
1547100000000 154.09998116341
1547186400000 154.18342251827
1547445600000 154.21834435028
1547532000000 154.25780019693
1547618400000 154.27354206161
1547704800000 154.31504519702
1547791200000 154.29000038524
1548136800000 154.45300465363
1548223200000 154.47373996648
1548309600000 154.57797535939
1548396000000 154.5712585871
1548655200000 154.6640612316
1548741600000 154.72879525675
1548828000000 154.82727019615
1548914400000 154.98793421785
1549000800000 154.92347505621
1549260000000 154.95597394602
1549346400000 154.99575160216
1549432800000 155.01508210718
1549519200000 155.08333914946
1549605600000 155.11226782478
1549864800000 155.11591161059
1549951200000 155.10448442268
1550037600000 155.07094215425
1550124000000 155.147478224
1550210400000 155.13249877072
1550556000000 155.23224083534
1550642400000 155.23826297114
1550728800000 155.20610205467
1550815200000 155.28626116299
1551074400000 155.31520912345
1551160800000 155.37248137835
1551247200000 155.36134255155
1551333600000 155.37431419111
1551420000000 155.36198457451
1551679200000 155.44757186727
1551765600000 155.43925963926
1551852000000 155.50211134673
1551938400000 155.58222432395
1552024800000 155.59370548723
1552280400000 155.62809619903
1552366800000 155.69735004275
1552453200000 155.71398089223
1552539600000 155.72015041404
1552626000000 155.77181398783
1552885200000 155.80287751674
1552971600000 155.80684944022
1553058000000 155.92826864352
1553144400000 155.92935541478
1553230800000 156.06933327977
1553490000000 156.22436609229
1553576400000 156.20409592506
1553662800000 156.25231677101
1553749200000 156.23335161508
1553835600000 156.16821229501
1554094800000 156.12861645764
1554181200000 156.16266627724
1554267600000 156.15038788225
1554354000000 156.16482157252
1554440400000 156.17166993876
1554699600000 156.19010357586
1554786000000 156.23203861875
1554872400000 156.26444522355
1554958800000 156.23682880103
1555045200000 156.2002711932
1555304400000 156.25332136369
1555390800000 156.23528913614
1555477200000 156.25578892673
1555563600000 156.29543305978
1555909200000 156.32948123686
1555995600000 156.38122812615
1556082000000 156.44777032311
1556168400000 156.43474569981
1556254800000 156.50573856922
1556514000000 156.54308170137
1556600400000 156.58953959361
1556686800000 156.55883977327
1556773200000 156.49477006434
1556859600000 156.52579863866
1557118800000 156.60028481397
1557205200000 156.63663597837
1557291600000 156.62110564313
1557378000000 156.64626779221
1557464400000 156.6742948921
1557723600000 156.77963526032
1557810000000 156.77616511667
1557896400000 156.82711528167
1557982800000 156.7891751996
1558069200000 156.79970509709
1558328400000 156.80159103536
1558414800000 156.77954084771
1558501200000 156.81794367101
1558587600000 156.93057256194
1558674000000 156.88919584855
1559019600000 156.98562293578
1559106000000 157.01090765694
1559192400000 157.05389146108
1559278800000 157.18063279604
1559538000000 157.33377207556
1559624400000 157.31648234977
1559710800000 157.36393908693
1559797200000 157.31869808325
1559883600000 157.38083365645
1560142800000 157.36089072642
1560229200000 157.3508343871
1560315600000 157.39181138954
1560402000000 157.50042652096
1560488400000 157.47948718591
1560747600000 157.49352162709
1560834000000 157.52362314015
1560920400000 157.67653508794
1561006800000 157.74873055269
1561093200000 157.71163360225
1561352400000 157.8143521566
1561438800000 157.82679316279
1561525200000 157.76427508835
1561611600000 157.81134651711
1561698000000 157.82316866051
1561957200000 157.82186600138
1562043600000 157.87246513104
1562130000000 157.88145095386
1562302800000 157.77964998409
1562562000000 157.82740795592
1562648400000 157.81232481531
1562734800000 157.90557261438
1562821200000 157.89422112433
1562907600000 157.92327085367
1563166800000 157.9734636975
1563253200000 157.95650477336
1563339600000 157.99492246729
1563426000000 158.07590118832
1563512400000 158.03424066937
1563771600000 158.08292642117
1563858000000 158.08199658235
1563944400000 158.1082018786
1564030800000 158.09905269895
1564117200000 158.08501865202
1564376400000 158.16456027074
1564462800000 158.18330730644
1564549200000 158.12473008298
1564635600000 158.31437795737
1564722000000 158.30033847981
1564981200000 158.43847048401
1565067600000 158.40065638165
1565154000000 158.43432568376
1565240400000 158.39546371731
1565326800000 158.38567213227
1565586000000 158.47276232897
1565672400000 158.40133404826
1565758800000 158.47885206711
1565845200000 158.52437356233
1565931600000 158.55218103622
1566190800000 158.54319492768
1566277200000 158.60149109962
1566363600000 158.5846206062
1566450000000 158.57288958192
1566536400000 158.65356077456
1566795600000 158.66207919418
1566882000000 158.70129102037
1566968400000 158.71692458828
1567054800000 158.69755675458
1567141200000 158.73610592897
1567486800000 158.80984755671
1567573200000 158.84569003431
1567659600000 158.77496612242
1567746000000 158.80423531043
1568005200000 158.81191519856
1568091600000 158.75759814328
1568178000000 158.78473060594
1568264400000 158.75891116006
1568350800000 158.70795751637
1568610000000 158.78090262654
1568696400000 158.82088376172
1568782800000 158.83101928196
1568869200000 158.85108700669
1568955600000 158.89959378732
1569214800000 158.95190734547
1569301200000 159.01405295663
1569387600000 158.95876223511
1569474000000 158.9921450203
1569560400000 159.01274964988
1569819600000 159.06605758654
1569906000000 159.11211875192
1569992400000 159.15543435525
1570078800000 159.21776706715
1570165200000 159.21703315026
1570424400000 159.21515887774
1570510800000 159.23567835698
1570597200000 159.24164609045
1570683600000 159.21480765575
1570770000000 159.1757317934
1571115600000 159.23912793848
1571202000000 159.28510745107
1571288400000 159.28902481705
1571374800000 159.32797752043
1571634000000 159.3509303574
1571720400000 159.37682770468
1571806800000 159.39242291214
1571893200000 159.38948411788
1571979600000 159.37998047246
1572238800000 159.41482636752
1572325200000 159.43369871582
1572411600000 159.44714145206
1572498000000 159.50429196549
1572584400000 159.47277592885
1572847200000 159.50024731704
1572933600000 159.49892937153
1573020000000 159.5205268211
1573106400000 159.49443010555
1573192800000 159.50640889446
1573538400000 159.56437799233

Latest Returns

as of Nov 12, 2019
Index Level 1 Day (%) MTD (%) QTD (%) YTD (%)
Total Return
Nasdaq BulletShares USD Corporate Bond 2020 Index 159.56 0.04 0.04 0.31 3.59

Annualized Returns

as of Nov 12, 2019
1 yr (%) 3 yr (%) 5 yr (%) 10 yr (%)
Total Return
Nasdaq BulletShares USD Corporate Bond 2020 Index 4.28 2.34 2.71 N/A

Top 10 Constituents

as of Oct 31, 2019
Constituent Coupon Rate (%) Maturity Date Weight (%)
GE Capital International Funding Co Unlimited Co 2.34 11/15/2020 1.58
United States Treasury Bill 0.00 12/19/2019 1.16
AbbVie Inc 2.50 05/14/2020 0.98
JPMorgan Chase & Co 2.25 01/23/2020 0.81
Hewlett Packard Enterprise Co 3.60 10/15/2020 0.78
Visa Inc 2.20 12/14/2020 0.78
JPMorgan Chase & Co 4.25 10/15/2020 0.72
Goldman Sachs Group Inc/The 5.38 03/15/2020 0.72
CVS Health Corp 2.80 07/20/2020 0.72
Wells Fargo & Co 2.60 07/22/2020 0.72

Characteristics

as of Nov 12, 2019
Launch Date: Apr 30, 2010
Coupon 3.14%
Effective Duration (years) 0.60
Years to Maturity 0.70
Yield to Maturity 2.09%
Quality A-
Number of Bonds 361
Par Value (USD billions) 377.75
Top 10 Issues 8.60%

Bond Sectors

as of Oct 31, 2019
Holdings % of total net assets
Corporate 100
Totals may not add up to 100% due to rounding.

Regions

as of Oct 31, 2019
Holdings % of total net assets
Developed Americas 89.233
Developed Europe 9.465
Developed Asia 1.302
Totals may not add up to 100% due to rounding.

Currency Exposure

as of Oct 31, 2019
Country % of total net assets
USD 100
Totals may not add up to 100% due to rounding.

Quality

as of Oct 31, 2019
Holdings % of total net assets
AAA 2.28
AA+ 3.468
AA 8.397
AA- 14.39
A+ 13.974
A 17.848
A- 10.755
BBB+ 11.283
BBB 12.008
BBB- 5.597
Totals may not add up to 100% due to rounding.
1.
Past performance cannot guarantee future results.