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 2022. 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.
| 1356933600000 | 100 |
| 1357020000000 | 100 |
| 1357106400000 | 99.726639 |
| 1357192800000 | 99.42229 |
| 1357279200000 | 99.370259 |
| 1357365600000 | 99.370259 |
| 1357452000000 | 99.370259 |
| 1357538400000 | 99.570672 |
| 1357624800000 | 99.748165 |
| 1357711200000 | 99.811895 |
| 1357797600000 | 99.510155 |
| 1357884000000 | 99.646045 |
| 1357970400000 | 99.646045 |
| 1358056800000 | 99.646045 |
| 1358143200000 | 99.648772 |
| 1358229600000 | 99.631901 |
| 1358316000000 | 99.589271 |
| 1358402400000 | 99.203443 |
| 1358488800000 | 99.414535 |
| 1358575200000 | 99.414535 |
| 1358661600000 | 99.414535 |
| 1358748000000 | 99.414535 |
| 1358834400000 | 99.477558 |
| 1358920800000 | 99.461384 |
| 1359007200000 | 99.421401 |
| 1359093600000 | 98.743555 |
| 1359180000000 | 98.743555 |
| 1359266400000 | 98.743555 |
| 1359352800000 | 98.589017 |
| 1359439200000 | 98.440743 |
| 1359525600000 | 98.234571 |
| 1359612000000 | 98.333434 |
| 1359698400000 | 98.158975 |
| 1359784800000 | 98.158975 |
| 1359871200000 | 98.158975 |
| 1359957600000 | 98.403869 |
| 1360044000000 | 98.152578 |
| 1360130400000 | 98.498129 |
| 1360216800000 | 98.563604 |
| 1360303200000 | 98.590595 |
| 1360389600000 | 98.590595 |
| 1360476000000 | 98.590595 |
| 1360562400000 | 98.670085 |
| 1360648800000 | 98.422798 |
| 1360735200000 | 98.217039 |
| 1360821600000 | 98.607544 |
| 1360908000000 | 98.527186 |
| 1360994400000 | 98.527186 |
| 1361080800000 | 98.527186 |
| 1361167200000 | 98.527186 |
| 1361253600000 | 98.269976 |
| 1361340000000 | 98.361209 |
| 1361426400000 | 98.646491 |
| 1361512800000 | 98.724729 |
| 1361599200000 | 98.724729 |
| 1361685600000 | 98.724729 |
| 1361772000000 | 99.363862 |
| 1361858400000 | 99.352242 |
| 1361944800000 | 99.168363 |
| 1362031200000 | 99.312556 |
| 1362117600000 | 99.562297 |
| 1362204000000 | 99.562297 |
| 1362290400000 | 99.562297 |
| 1362376800000 | 99.380642 |
| 1362463200000 | 99.354777 |
| 1362549600000 | 99.086484 |
| 1362636000000 | 98.693677 |
| 1362722400000 | 98.328508 |
| 1362808800000 | 98.328508 |
| 1362895200000 | 98.328508 |
| 1362978000000 | 98.384455 |
| 1363064400000 | 98.659171 |
| 1363150800000 | 98.691519 |
| 1363237200000 | 98.641307 |
| 1363323600000 | 98.931708 |
| 1363410000000 | 98.931708 |
| 1363496400000 | 98.931708 |
| 1363582800000 | 99.200043 |
| 1363669200000 | 99.45157 |
| 1363755600000 | 99.226798 |
| 1363842000000 | 99.236134 |
| 1363928400000 | 99.281291 |
| 1364014800000 | 99.281291 |
| 1364101200000 | 99.281291 |
| 1364187600000 | 99.300611 |
| 1364274000000 | 99.29763 |
| 1364360400000 | 99.582606 |
| 1364446800000 | 99.532142 |
| 1364533200000 | 99.532142 |
| 1364619600000 | 99.532142 |
| 1364706000000 | 99.532142 |
| 1364792400000 | 99.731887 |
| 1364878800000 | 99.609659 |
| 1364965200000 | 99.996966 |
| 1365051600000 | 100.43137 |
| 1365138000000 | 100.89792 |
| 1365224400000 | 100.89792 |
| 1365310800000 | 100.89792 |
| 1365397200000 | 100.703631 |
| 1365483600000 | 100.737004 |
| 1365570000000 | 100.400111 |
| 1365656400000 | 100.576965 |
| 1365742800000 | 101.039725 |
| 1365829200000 | 101.039725 |
| 1365915600000 | 101.039725 |
| 1366002000000 | 101.090071 |
| 1366088400000 | 100.995063 |
| 1366174800000 | 101.067271 |
| 1366261200000 | 101.217964 |
| 1366347600000 | 101.105295 |
| 1366434000000 | 101.105295 |
| 1366520400000 | 101.105295 |
| 1366606800000 | 101.208503 |
| 1366693200000 | 101.310526 |
| 1366779600000 | 101.380948 |
| 1366866000000 | 101.326568 |
| 1366952400000 | 101.717677 |
| 1367038800000 | 101.717677 |
| 1367125200000 | 101.717677 |
| 1367211600000 | 101.713502 |
| 1367298000000 | 101.715931 |
| 1367384400000 | 102.02216 |
| 1367470800000 | 102.101958 |
| 1367557200000 | 101.38398 |
| 1367643600000 | 101.38398 |
| 1367730000000 | 101.38398 |
| 1367816400000 | 101.270126 |
| 1367902800000 | 101.255994 |
| 1367989200000 | 101.409286 |
| 1368075600000 | 101.366821 |
| 1368162000000 | 100.673916 |
| 1368248400000 | 100.673916 |
| 1368334800000 | 100.673916 |
| 1368421200000 | 100.229958 |
| 1368507600000 | 100.072215 |
| 1368594000000 | 100.199982 |
| 1368680400000 | 100.792921 |
| 1368766800000 | 100.176275 |
| 1368853200000 | 100.176275 |
| 1368939600000 | 100.176275 |
| 1369026000000 | 100.126215 |
| 1369112400000 | 100.262153 |
| 1369198800000 | 99.701013 |
| 1369285200000 | 99.665149 |
| 1369371600000 | 99.72857 |
| 1369458000000 | 99.72857 |
| 1369544400000 | 99.72857 |
| 1369630800000 | 99.72857 |
| 1369717200000 | 98.883759 |
| 1369803600000 | 98.748297 |
| 1369890000000 | 98.700518 |
| 1369976400000 | 98.271379 |
| 1370062800000 | 98.271379 |
| 1370149200000 | 98.271379 |
| 1370235600000 | 98.356563 |
| 1370322000000 | 98.141176 |
| 1370408400000 | 98.06377 |
| 1370494800000 | 98.184404 |
| 1370581200000 | 97.700144 |
| 1370667600000 | 97.700144 |
| 1370754000000 | 97.700144 |
| 1370840400000 | 97.343234 |
| 1370926800000 | 97.176364 |
| 1371013200000 | 96.867234 |
| 1371099600000 | 97.229116 |
| 1371186000000 | 97.74071 |
| 1371272400000 | 97.74071 |
| 1371358800000 | 97.74071 |
| 1371445200000 | 97.415062 |
| 1371531600000 | 97.258272 |
| 1371618000000 | 96.2826 |
| 1371704400000 | 94.992796 |
| 1371790800000 | 94.243067 |
| 1371877200000 | 94.243067 |
| 1371963600000 | 94.243067 |
| 1372050000000 | 93.580869 |
| 1372136400000 | 93.402309 |
| 1372222800000 | 93.934549 |
| 1372309200000 | 94.571535 |
| 1372395600000 | 94.689381 |
| 1372482000000 | 94.689381 |
| 1372568400000 | 94.689381 |
| 1372654800000 | 94.829381 |
| 1372741200000 | 95.107913 |
| 1372827600000 | 94.85753 |
| 1372914000000 | 94.85753 |
| 1373000400000 | 93.48632 |
| 1373086800000 | 93.48632 |
| 1373173200000 | 93.48632 |
| 1373259600000 | 94.134303 |
| 1373346000000 | 94.445459 |
| 1373432400000 | 94.134077 |
| 1373518800000 | 95.059598 |
| 1373605200000 | 94.881357 |
| 1373691600000 | 94.881357 |
| 1373778000000 | 94.881357 |
| 1373864400000 | 95.285753 |
| 1373950800000 | 95.541254 |
| 1374037200000 | 95.924641 |
| 1374123600000 | 95.745383 |
| 1374210000000 | 96.182193 |
| 1374296400000 | 96.182193 |
| 1374382800000 | 96.182193 |
| 1374469200000 | 96.328472 |
| 1374555600000 | 96.238077 |
| 1374642000000 | 95.694139 |
| 1374728400000 | 95.432033 |
| 1374814800000 | 95.745609 |
| 1374901200000 | 95.745609 |
| 1374987600000 | 95.745609 |
| 1375074000000 | 95.621419 |
| 1375160400000 | 95.539944 |
| 1375246800000 | 95.555232 |
| 1375333200000 | 94.786035 |
| 1375419600000 | 95.57343 |
| 1375506000000 | 95.57343 |
| 1375592400000 | 95.57343 |
| 1375678800000 | 95.330088 |
| 1375765200000 | 95.310898 |
| 1375851600000 | 95.493713 |
| 1375938000000 | 95.659304 |
| 1376024400000 | 95.656054 |
| 1376110800000 | 95.656054 |
| 1376197200000 | 95.656054 |
| 1376283600000 | 95.466267 |
| 1376370000000 | 94.684065 |
| 1376456400000 | 94.704365 |
| 1376542800000 | 94.278919 |
| 1376629200000 | 93.741441 |
| 1376715600000 | 93.741441 |
| 1376802000000 | 93.741441 |
| 1376888400000 | 93.272662 |
| 1376974800000 | 93.683748 |
| 1377061200000 | 93.400455 |
| 1377147600000 | 93.127185 |
| 1377234000000 | 93.780324 |
| 1377320400000 | 93.780324 |
| 1377406800000 | 93.780324 |
| 1377493200000 | 93.941373 |
| 1377579600000 | 94.467381 |
| 1377666000000 | 94.062182 |
| 1377752400000 | 94.291746 |
| 1377838800000 | 94.342206 |
| 1377925200000 | 94.342206 |
| 1378011600000 | 94.342206 |
| 1378098000000 | 94.342206 |
| 1378184400000 | 93.756224 |
| 1378270800000 | 93.472569 |
| 1378357200000 | 92.851374 |
| 1378443600000 | 93.113751 |
| 1378530000000 | 93.113751 |
| 1378616400000 | 93.113751 |
| 1378702800000 | 93.321828 |
| 1378789200000 | 92.92067 |
| 1378875600000 | 93.198781 |
| 1378962000000 | 93.269745 |
| 1379048400000 | 93.317278 |
| 1379134800000 | 93.317278 |
| 1379221200000 | 93.317278 |
| 1379307600000 | 93.540722 |
| 1379394000000 | 93.697802 |
| 1379480400000 | 94.720275 |
| 1379566800000 | 94.679986 |
| 1379653200000 | 94.826212 |
| 1379739600000 | 94.826212 |
| 1379826000000 | 94.826212 |
| 1379912400000 | 94.936875 |
| 1379998800000 | 95.378217 |
| 1380085200000 | 95.651321 |
| 1380171600000 | 95.439354 |
| 1380258000000 | 95.548268 |
| 1380344400000 | 95.548268 |
| 1380430800000 | 95.548268 |
| 1380517200000 | 95.461648 |
| 1380603600000 | 95.347756 |
| 1380690000000 | 95.55955 |
| 1380776400000 | 95.750275 |
| 1380862800000 | 95.521098 |
| 1380949200000 | 95.521098 |
| 1381035600000 | 95.521098 |
| 1381122000000 | 95.672206 |
| 1381208400000 | 95.691641 |
| 1381294800000 | 95.591627 |
| 1381381200000 | 95.526487 |
| 1381467600000 | 95.637918 |
| 1381554000000 | 95.637918 |
| 1381640400000 | 95.637918 |
| 1381726800000 | 95.637918 |
| 1381813200000 | 95.519342 |
| 1381899600000 | 95.952329 |
| 1381986000000 | 96.649904 |
| 1382072400000 | 96.799633 |
| 1382158800000 | 96.799633 |
| 1382245200000 | 96.799633 |
| 1382331600000 | 96.698546 |
| 1382418000000 | 97.377552 |
| 1382504400000 | 97.521175 |
| 1382590800000 | 97.263846 |
| 1382677200000 | 97.383456 |
| 1382763600000 | 97.383456 |
| 1382850000000 | 97.383456 |
| 1382936400000 | 97.390093 |
| 1383022800000 | 97.493397 |
| 1383109200000 | 97.41148 |
| 1383195600000 | 97.352068 |
| 1383282000000 | 96.878182 |
| 1383368400000 | 96.878182 |
| 1383454800000 | 96.878182 |
| 1383544800000 | 97.0573 |
| 1383631200000 | 96.645182 |
| 1383717600000 | 96.830337 |
| 1383804000000 | 97.015225 |
| 1383890400000 | 96.046492 |
| 1383976800000 | 96.046492 |
| 1384063200000 | 96.046492 |
| 1384149600000 | 96.046492 |
| 1384236000000 | 95.923982 |
| 1384322400000 | 96.230118 |
| 1384408800000 | 96.593944 |
| 1384495200000 | 96.58959 |
| 1384581600000 | 96.58959 |
| 1384668000000 | 96.58959 |
| 1384754400000 | 96.733313 |
| 1384840800000 | 96.537787 |
| 1384927200000 | 96.048413 |
| 1385013600000 | 96.132168 |
| 1385100000000 | 96.428331 |
| 1385186400000 | 96.428331 |
| 1385272800000 | 96.428331 |
| 1385359200000 | 96.614462 |
| 1385445600000 | 96.924717 |
| 1385532000000 | 96.685628 |
| 1385618400000 | 96.685628 |
| 1385704800000 | 96.714969 |
| 1385791200000 | 96.714969 |
| 1385877600000 | 96.714969 |
| 1385964000000 | 96.365831 |
| 1386050400000 | 96.535112 |
| 1386136800000 | 96.121064 |
| 1386223200000 | 96.009928 |
| 1386309600000 | 95.949777 |
| 1386396000000 | 95.949777 |
| 1386482400000 | 95.949777 |
| 1386568800000 | 96.169446 |
| 1386655200000 | 96.680813 |
| 1386741600000 | 96.441602 |
| 1386828000000 | 96.271896 |
| 1386914400000 | 96.383154 |
| 1387000800000 | 96.383154 |
| 1387087200000 | 96.383154 |
| 1387173600000 | 96.454579 |
| 1387260000000 | 96.774958 |
| 1387346400000 | 96.632837 |
| 1387432800000 | 96.530202 |
| 1387519200000 | 96.846998 |
| 1387605600000 | 96.846998 |
| 1387692000000 | 96.846998 |
| 1387778400000 | 96.618651 |
| 1387864800000 | 96.293311 |
| 1387951200000 | 96.293311 |
| 1388037600000 | 96.266344 |
| 1388124000000 | 96.203906 |
| 1388210400000 | 96.203906 |
| 1388296800000 | 96.203906 |
| 1388383200000 | 96.550409 |
| 1388469600000 | 96.409243 |
| 1388556000000 | 96.409243 |
| 1388642400000 | 96.66451 |
| 1388728800000 | 96.656579 |
| 1388815200000 | 96.656579 |
| 1388901600000 | 96.656579 |
| 1388988000000 | 96.953417 |
| 1389074400000 | 97.14592 |
| 1389160800000 | 96.721891 |
| 1389247200000 | 96.947166 |
| 1389333600000 | 97.65088 |
| 1389420000000 | 97.65088 |
| 1389506400000 | 97.65088 |
| 1389592800000 | 97.917557 |
| 1389679200000 | 97.598088 |
| 1389765600000 | 97.515761 |
| 1389852000000 | 97.790311 |
| 1389938400000 | 97.908427 |
| 1390024800000 | 97.908427 |
| 1390111200000 | 97.908427 |
| 1390197600000 | 97.908427 |
| 1390284000000 | 97.966318 |
| 1390370400000 | 97.684592 |
| 1390456800000 | 98.144835 |
| 1390543200000 | 98.192481 |
| 1390629600000 | 98.192481 |
| 1390716000000 | 98.192481 |
| 1390802400000 | 97.942792 |
| 1390888800000 | 98.12594 |
| 1390975200000 | 98.580358 |
| 1391061600000 | 98.443792 |
| 1391148000000 | 98.614614 |
| 1391234400000 | 98.614614 |
| 1391320800000 | 98.614614 |
| 1391407200000 | 99.175196 |
| 1391493600000 | 98.909533 |
| 1391580000000 | 98.650052 |
| 1391666400000 | 98.499839 |
| 1391752800000 | 98.782535 |
| 1391839200000 | 98.782535 |
| 1391925600000 | 98.782535 |
| 1392012000000 | 98.819473 |
| 1392098400000 | 98.677188 |
| 1392184800000 | 98.428239 |
| 1392271200000 | 98.805962 |
| 1392357600000 | 98.7705 |
| 1392444000000 | 98.7705 |
| 1392530400000 | 98.7705 |
| 1392616800000 | 98.7705 |
| 1392703200000 | 98.935183 |
| 1392789600000 | 98.874221 |
| 1392876000000 | 98.763146 |
| 1392962400000 | 98.948863 |
| 1393048800000 | 98.948863 |
| 1393135200000 | 98.948863 |
| 1393221600000 | 98.932998 |
| 1393308000000 | 99.329905 |
| 1393394400000 | 99.594022 |
| 1393480800000 | 99.826601 |
| 1393567200000 | 99.776585 |
| 1393653600000 | 99.776585 |
| 1393740000000 | 99.776585 |
| 1393826400000 | 100.143309 |
| 1393912800000 | 99.630872 |
| 1393999200000 | 99.623346 |
| 1394085600000 | 99.380364 |
| 1394172000000 | 99.005578 |
| 1394258400000 | 99.005578 |
| 1394344800000 | 99.005578 |
| 1394427600000 | 99.065269 |
| 1394514000000 | 99.18244 |
| 1394600400000 | 99.385959 |
| 1394686800000 | 99.837137 |
| 1394773200000 | 99.799048 |
| 1394859600000 | 99.799048 |
| 1394946000000 | 99.799048 |
| 1395032400000 | 99.485346 |
| 1395118800000 | 99.692293 |
| 1395205200000 | 99.170611 |
| 1395291600000 | 99.180701 |
| 1395378000000 | 99.434517 |
| 1395464400000 | 99.434517 |
| 1395550800000 | 99.434517 |
| 1395637200000 | 99.577515 |
| 1395723600000 | 99.612739 |
| 1395810000000 | 99.872417 |
| 1395896400000 | 100.103713 |
| 1395982800000 | 99.866832 |
| 1396069200000 | 99.866832 |
| 1396155600000 | 99.866832 |
| 1396242000000 | 99.874893 |
| 1396328400000 | 99.7317421 |
| 1396414800000 | 99.5492975 |
| 1396501200000 | 99.6733525 |
| 1396587600000 | 100.1758308 |
| 1396674000000 | 100.1758308 |
| 1396760400000 | 100.1758308 |
| 1396846800000 | 100.4256876 |
| 1396933200000 | 100.5628277 |
| 1397019600000 | 100.5731264 |
| 1397106000000 | 101.0024157 |
| 1397192400000 | 101.0272664 |
| 1397278800000 | 101.0272664 |
| 1397365200000 | 101.0272664 |
| 1397451600000 | 100.9410576 |
| 1397538000000 | 101.0464839 |
| 1397624400000 | 101.0245815 |
| 1397710800000 | 100.5388079 |
| 1397797200000 | 100.5388079 |
| 1397883600000 | 100.5388079 |
| 1397970000000 | 100.5388079 |
| 1398056400000 | 100.5515354 |
| 1398142800000 | 100.5563178 |
| 1398229200000 | 100.8320797 |
| 1398315600000 | 100.8488211 |
| 1398402000000 | 100.9882105 |
| 1398488400000 | 100.9882105 |
| 1398574800000 | 100.9882105 |
| 1398661200000 | 100.9433849 |
| 1398747600000 | 100.8602899 |
| 1398834000000 | 101.2168131 |
| 1398920400000 | 101.5380955 |
| 1399006800000 | 101.6596303 |
| 1399093200000 | 101.6596303 |
| 1399179600000 | 101.6596303 |
| 1399266000000 | 101.5713025 |
| 1399352400000 | 101.714299 |
| 1399438800000 | 101.7412485 |
| 1399525200000 | 101.8955887 |
| 1399611600000 | 101.7354313 |
| 1399698000000 | 101.7354313 |
| 1399784400000 | 101.7354313 |
| 1399870800000 | 101.4014528 |
| 1399957200000 | 101.7278569 |
| 1400043600000 | 102.2358588 |
| 1400130000000 | 102.4860237 |
| 1400216400000 | 102.3557349 |
| 1400302800000 | 102.3557349 |
| 1400389200000 | 102.3557349 |
| 1400475600000 | 102.2910332 |
| 1400562000000 | 102.4683709 |
| 1400648400000 | 102.2908824 |
| 1400734800000 | 102.1737732 |
| 1400821200000 | 102.3258911 |
| 1400907600000 | 102.3258911 |
| 1400994000000 | 102.3258911 |
| 1401080400000 | 102.3258911 |
| 1401166800000 | 102.4790141 |
| 1401253200000 | 103.017445 |
| 1401339600000 | 102.9810078 |
| 1401426000000 | 102.926152 |
| 1401512400000 | 102.926152 |
| 1401598800000 | 102.926152 |
| 1401685200000 | 102.4354546 |
| 1401771600000 | 102.0533898 |
| 1401858000000 | 101.9931251 |
| 1401944400000 | 102.1838761 |
| 1402030800000 | 102.188545 |
| 1402117200000 | 102.188545 |
| 1402203600000 | 102.188545 |
| 1402290000000 | 102.1942744 |
| 1402376400000 | 102.0864792 |
| 1402462800000 | 102.0778664 |
| 1402549200000 | 102.4818788 |
| 1402635600000 | 102.3431349 |
| 1402722000000 | 102.3431349 |
| 1402808400000 | 102.3431349 |
| 1402894800000 | 102.414766 |
| 1402981200000 | 102.0505565 |
| 1403067600000 | 102.3429392 |
| 1403154000000 | 102.3634037 |
| 1403240400000 | 102.3858623 |
| 1403326800000 | 102.3858623 |
| 1403413200000 | 102.3858623 |
| 1403499600000 | 102.4998228 |
| 1403586000000 | 102.7544051 |
| 1403672400000 | 102.9331006 |
| 1403758800000 | 103.1197038 |
| 1403845200000 | 103.029494 |
| 1403931600000 | 103.029494 |
| 1404018000000 | 103.029494 |
| 1404104400000 | 103.1325695 |
| 1404190800000 | 102.778403 |
| 1404277200000 | 102.3903274 |
| 1404363600000 | 102.2855863 |
| 1404450000000 | 102.2855863 |
| 1404536400000 | 102.2855863 |
| 1404622800000 | 102.2855863 |
| 1404709200000 | 102.5440584 |
| 1404795600000 | 102.8967033 |
| 1404882000000 | 103.0141159 |
| 1404968400000 | 103.0309238 |
| 1405054800000 | 103.1093935 |
| 1405141200000 | 103.1093935 |
| 1405227600000 | 103.1093935 |
| 1405314000000 | 102.9456809 |
| 1405400400000 | 102.9630356 |
| 1405486800000 | 103.0770572 |
| 1405573200000 | 103.4888146 |
| 1405659600000 | 103.3863522 |
| 1405746000000 | 103.3863522 |
| 1405832400000 | 103.3863522 |
| 1405918800000 | 103.4426997 |
| 1406005200000 | 103.4843503 |
| 1406091600000 | 103.4874751 |
| 1406178000000 | 103.2342063 |
| 1406264400000 | 103.4894206 |
| 1406350800000 | 103.4894206 |
| 1406437200000 | 103.4894206 |
| 1406523600000 | 103.3785609 |
| 1406610000000 | 103.5624602 |
| 1406696400000 | 102.9484292 |
| 1406782800000 | 102.8328578 |
| 1406869200000 | 103.055623596498 |
| 1406955600000 | 103.055623596498 |
| 1407042000000 | 103.055623596498 |
| 1407128400000 | 103.175305966185 |
| 1407214800000 | 103.229913682889 |
| 1407301200000 | 103.206710533746 |
| 1407387600000 | 103.499811281169 |
| 1407474000000 | 103.524387792115 |
| 1407560400000 | 103.524387792115 |
| 1407646800000 | 103.524387792115 |
| 1407733200000 | 103.514594 |
| 1407819600000 | 103.3843108 |
| 1407906000000 | 103.5630747 |
| 1407992400000 | 103.755773 |
| 1408078800000 | 104.1563659 |
| 1408165200000 | 104.1563659 |
| 1408251600000 | 104.1563659 |
| 1408338000000 | 103.9210625 |
| 1408424400000 | 103.8060214 |
| 1408510800000 | 103.6698625 |
| 1408597200000 | 103.8474548 |
| 1408683600000 | 103.8883621 |
| 1408770000000 | 103.8883621 |
| 1408856400000 | 103.8883621 |
| 1408942800000 | 104.0535845 |
| 1409029200000 | 104.1017568 |
| 1409115600000 | 104.3246748 |
| 1409202000000 | 104.5352077 |
| 1409288400000 | 104.4641967 |
| 1409374800000 | 104.4641967 |
| 1409461200000 | 104.4641967 |
| 1409547600000 | 104.4641967 |
| 1409634000000 | 103.9805156 |
| 1409720400000 | 104.0325133 |
| 1409806800000 | 103.7623729 |
| 1409893200000 | 103.6645687 |
| 1409979600000 | 103.6645687 |
| 1410066000000 | 103.6645687 |
| 1410152400000 | 103.6024283 |
| 1410238800000 | 103.3390077 |
| 1410325200000 | 103.0729943 |
| 1410411600000 | 103.0773236 |
| 1410498000000 | 102.5359621 |
| 1410584400000 | 102.5359621 |
| 1410670800000 | 102.5359621 |
| 1410757200000 | 102.6709954 |
| 1410843600000 | 102.6638116 |
| 1410930000000 | 102.6091237 |
| 1411016400000 | 102.4400129 |
| 1411102800000 | 102.6942295 |
| 1411189200000 | 102.6942295 |
| 1411275600000 | 102.6942295 |
| 1411362000000 | 102.8408329 |
| 1411448400000 | 103.0184722 |
| 1411534800000 | 102.7241119 |
| 1411621200000 | 103.0066843 |
| 1411707600000 | 102.7568882 |
| 1411794000000 | 102.7568882 |
| 1411880400000 | 102.7568882 |
| 1411966800000 | 102.9074677 |
| 1412053200000 | 102.746909 |
| 1412139600000 | 103.406086 |
| 1412226000000 | 103.1952029 |
| 1412312400000 | 103.1622967 |
| 1412398800000 | 103.1622967 |
| 1412485200000 | 103.1622967 |
| 1412571600000 | 103.4273531 |
| 1412658000000 | 103.8748663 |
| 1412744400000 | 103.9748111 |
| 1412830800000 | 103.9911009 |
| 1412917200000 | 104.0112565 |
| 1413003600000 | 104.0112565 |
| 1413090000000 | 104.0112565 |
| 1413176400000 | 104.0112565 |
| 1413262800000 | 104.6164832 |
| 1413349200000 | 105.0769655 |
| 1413435600000 | 104.6005579 |
| 1413522000000 | 104.4132766 |
| 1413608400000 | 104.4132766 |
| 1413694800000 | 104.4132766 |
| 1413781200000 | 104.5998906 |
| 1413867600000 | 104.544608 |
| 1413954000000 | 104.4560019 |
| 1414040400000 | 104.1516759 |
| 1414126800000 | 104.2199063 |
| 1414213200000 | 104.2199063 |
| 1414299600000 | 104.2199063 |
| 1414386000000 | 104.3283243 |
| 1414472400000 | 104.1662547 |
| 1414558800000 | 103.9332179 |
| 1414645200000 | 104.0001503 |
| 1414731600000 | 103.8389586 |
| 1414818000000 | 103.8389586 |
| 1414904400000 | 103.8389586 |
| 1414994400000 | 103.7829273 |
| 1415080800000 | 103.7292942 |
| 1415167200000 | 103.6948404 |
| 1415253600000 | 103.5566725 |
| 1415340000000 | 103.8922407 |
| 1415426400000 | 103.8922407 |
| 1415512800000 | 103.8922407 |
| 1415599200000 | 103.6390523 |
| 1415685600000 | 103.6390523 |
| 1415772000000 | 103.6394917 |
| 1415858400000 | 103.7319784 |
| 1415944800000 | 103.7946141 |
| 1416031200000 | 103.7946141 |
| 1416117600000 | 103.7946141 |
| 1416204000000 | 103.6253135 |
| 1416290400000 | 103.6060895 |
| 1416376800000 | 103.3429452 |
| 1416463200000 | 103.5177786 |
| 1416549600000 | 103.710162 |
| 1416636000000 | 103.710162 |
| 1416722400000 | 103.710162 |
| 1416808800000 | 103.8543959 |
| 1416895200000 | 104.223347 |
| 1416981600000 | 104.4059896 |
| 1417068000000 | 104.4059896 |
| 1417154400000 | 104.6357374 |
| 1417240800000 | 104.6357374 |
| 1417327200000 | 104.6357374 |
| 1417413600000 | 104.3810085 |
| 1417500000000 | 103.9285836 |
| 1417586400000 | 103.8840067 |
| 1417672800000 | 104.1062718 |
| 1417759200000 | 103.8050022 |
| 1417845600000 | 103.8050022 |
| 1417932000000 | 103.8050022 |
| 1418018400000 | 104.1087983 |
| 1418104800000 | 104.218262 |
| 1418191200000 | 104.370395 |
| 1418277600000 | 104.2278773 |
| 1418364000000 | 104.5744626 |
| 1418450400000 | 104.5744626 |
| 1418536800000 | 104.5744626 |
| 1418623200000 | 104.3514418 |
| 1418709600000 | 104.3475153 |
| 1418796000000 | 103.935562 |
| 1418882400000 | 103.736045 |
| 1418968800000 | 103.9453909 |
| 1419055200000 | 103.9453909 |
| 1419141600000 | 103.9453909 |
| 1419228000000 | 104.127216 |
| 1419314400000 | 103.6535661 |
| 1419400800000 | 103.6334182 |
| 1419487200000 | 103.6334182 |
| 1419573600000 | 103.7196597 |
| 1419660000000 | 103.7196597 |
| 1419746400000 | 103.7196597 |
| 1419832800000 | 104.0318339 |
| 1419919200000 | 104.1784329 |
| 1420005600000 | 104.2913413 |
| 1420092000000 | 104.2913413 |
| 1420178400000 | 104.6252103 |
| 1420264800000 | 104.6252103 |
| 1420351200000 | 104.6252103 |
| 1420437600000 | 105.0404518 |
| 1420524000000 | 105.4331569 |
| 1420610400000 | 105.4741203 |
| 1420696800000 | 105.156545 |
| 1420783200000 | 105.479484 |
| 1420869600000 | 105.479484 |
| 1420956000000 | 105.479484 |
| 1421042400000 | 105.7845307 |
| 1421128800000 | 105.8642814 |
| 1421215200000 | 106.0679314 |
| 1421301600000 | 106.3653594 |
| 1421388000000 | 106.0399078 |
| 1421474400000 | 106.0399078 |
| 1421560800000 | 106.0399078 |
| 1421647200000 | 106.0399078 |
| 1421733600000 | 106.0671327 |
| 1421820000000 | 105.9233872 |
| 1421906400000 | 105.7566329 |
| 1421992800000 | 106.3450695 |
| 1422079200000 | 106.3450695 |
| 1422165600000 | 106.3450695 |
| 1422252000000 | 106.3917329 |
| 1422338400000 | 106.4415865 |
| 1422424800000 | 107.1113829 |
| 1422511200000 | 106.8980314 |
| 1422597600000 | 107.3728694 |
| 1422684000000 | 107.3728694 |
| 1422770400000 | 107.3728694 |
| 1422856800000 | 107.4630429 |
| 1422943200000 | 106.888632 |
| 1423029600000 | 106.9017883 |
| 1423116000000 | 106.8537805 |
| 1423202400000 | 106.3145325 |
| 1423288800000 | 106.3145325 |
| 1423375200000 | 106.3145325 |
| 1423461600000 | 106.3188738 |
| 1423548000000 | 106.1522729 |
| 1423634400000 | 106.1679465 |
| 1423720800000 | 106.3015743 |
| 1423807200000 | 106.1273183 |
| 1423893600000 | 106.1273183 |
| 1423980000000 | 106.1273183 |
| 1424066400000 | 106.1273183 |
| 1424152800000 | 105.429545 |
| 1424239200000 | 106.0373612 |
| 1424325600000 | 105.8811188 |
| 1424412000000 | 105.8066515 |
| 1424498400000 | 105.8066515 |
| 1424584800000 | 105.8066515 |
| 1424671200000 | 106.3595787 |
| 1424757600000 | 106.9340226 |
| 1424844000000 | 107.0529487 |
| 1424930400000 | 106.8053187 |
| 1425016800000 | 106.8845444 |
| 1425103200000 | 106.8845444 |
| 1425189600000 | 106.8845444 |
| 1425276000000 | 106.4321609 |
| 1425362400000 | 106.2706911 |
| 1425448800000 | 106.2839459 |
| 1425535200000 | 106.3673118 |
| 1425621600000 | 105.6277352 |
| 1425708000000 | 105.6277352 |
| 1425794400000 | 105.6277352 |
| 1425877200000 | 105.8893579 |
| 1425963600000 | 106.2487761 |
| 1426050000000 | 106.3301945 |
| 1426136400000 | 106.3612649 |
| 1426222800000 | 106.1963093 |
| 1426309200000 | 106.1963093 |
| 1426395600000 | 106.1963093 |
| 1426482000000 | 106.206591 |
| 1426568400000 | 106.26204 |
| 1426654800000 | 106.9015562 |
| 1426741200000 | 106.7651687 |
| 1426827600000 | 107.069589 |
| 1426914000000 | 107.069589 |
| 1427000400000 | 107.069589 |
| 1427086800000 | 107.2394885 |
| 1427173200000 | 107.474483 |
| 1427259600000 | 107.204193 |
| 1427346000000 | 106.6411087 |
| 1427432400000 | 107.0161033 |
| 1427518800000 | 107.0161033 |
| 1427605200000 | 107.0161033 |
| 1427691600000 | 107.073707 |
| 1427778000000 | 107.3308271 |
| 1427864400000 | 107.77328 |
| 1427950800000 | 107.5558714 |
| 1428037200000 | 107.5558714 |
| 1428123600000 | 107.5558714 |
| 1428210000000 | 107.5558714 |
| 1428296400000 | 107.6600946 |
| 1428382800000 | 107.8070349 |
| 1428469200000 | 107.8759741 |
| 1428555600000 | 107.5523588 |
| 1428642000000 | 107.6051327 |
| 1428728400000 | 107.6051327 |
| 1428814800000 | 107.6051327 |
| 1428901200000 | 107.7575667 |
| 1428987600000 | 107.9694443 |
| 1429074000000 | 108.0228715 |
| 1429160400000 | 108.1940128 |
| 1429246800000 | 108.3448817 |
| 1429333200000 | 108.3448817 |
| 1429419600000 | 108.3448817 |
| 1429506000000 | 108.1426079 |
| 1429592400000 | 108.0538954 |
| 1429678800000 | 107.7436582 |
| 1429765200000 | 107.927018 |
| 1429851600000 | 108.1324624 |
| 1429938000000 | 108.1324624 |
| 1430024400000 | 108.1324624 |
| 1430110800000 | 108.1690567 |
| 1430197200000 | 107.8391562 |
| 1430283600000 | 107.386846 |
| 1430370000000 | 107.2646123 |
| 1430456400000 | 106.8209367 |
| 1430542800000 | 106.8209367 |
| 1430629200000 | 106.8209367 |
| 1430715600000 | 106.7840783 |
| 1430802000000 | 106.5232304 |
| 1430888400000 | 106.1901394 |
| 1430974800000 | 106.4434322 |
| 1431061200000 | 106.6722118 |
| 1431147600000 | 106.6722118 |
| 1431234000000 | 106.6722118 |
| 1431320400000 | 105.9861766 |
| 1431406800000 | 106.0635721 |
| 1431493200000 | 106.0153857 |
| 1431579600000 | 106.235081 |
| 1431666000000 | 106.8953776 |
| 1431752400000 | 106.8953776 |
| 1431838800000 | 106.8953776 |
| 1431925200000 | 106.416641 |
| 1432011600000 | 106.1612454 |
| 1432098000000 | 106.2177695 |
| 1432184400000 | 106.5676681 |
| 1432270800000 | 106.2805427 |
| 1432357200000 | 106.2805427 |
| 1432443600000 | 106.2805427 |
| 1432530000000 | 106.2805427 |
| 1432616400000 | 106.8413796 |
| 1432702800000 | 106.8076955 |
| 1432789200000 | 106.8512632 |
| 1432875600000 | 106.9799112 |
| 1432962000000 | 106.9799112 |
| 1433048400000 | 106.9799112 |
| 1433134800000 | 106.3178434 |
| 1433221200000 | 105.8587028 |
| 1433307600000 | 105.3166178 |
| 1433394000000 | 105.6427847 |
| 1433480400000 | 105.0756906 |
| 1433566800000 | 105.0756906 |
| 1433653200000 | 105.0756906 |
| 1433739600000 | 105.234562 |
| 1433826000000 | 104.9597222 |
| 1433912400000 | 104.5664031 |
| 1433998800000 | 105.1171505 |
| 1434085200000 | 105.0520244 |
| 1434171600000 | 105.0520244 |
| 1434258000000 | 105.0520244 |
| 1434344400000 | 105.1553871 |
| 1434430800000 | 105.3252819 |
| 1434517200000 | 105.3962066 |
| 1434603600000 | 105.1239625 |
| 1434690000000 | 105.5768935 |
| 1434776400000 | 105.5768935 |
| 1434862800000 | 105.5768935 |
| 1434949200000 | 105.0614522 |
| 1435035600000 | 104.8152985 |
| 1435122000000 | 105.0419676 |
| 1435208400000 | 104.8970243 |
| 1435294800000 | 104.4278665 |
| 1435381200000 | 104.4278665 |
| 1435467600000 | 104.4278665 |
| 1435554000000 | 105.2060973 |
| 1435640400000 | 105.1956789 |
| 1435726800000 | 104.7407392 |
| 1435813200000 | 104.939647 |
| 1435899600000 | 104.939647 |
| 1435986000000 | 104.939647 |
| 1436072400000 | 104.939647 |
| 1436158800000 | 105.6170547 |
| 1436245200000 | 105.8003182 |
| 1436331600000 | 105.9156657 |
| 1436418000000 | 105.3698544 |
| 1436504400000 | 104.6909671 |
| 1436590800000 | 104.6909671 |
| 1436677200000 | 104.6909671 |
| 1436763600000 | 104.6623969 |
| 1436850000000 | 104.8629566 |
| 1436936400000 | 105.1647656 |
| 1437022800000 | 105.1074697 |
| 1437109200000 | 105.0967662 |
| 1437195600000 | 105.0967662 |
| 1437282000000 | 105.0967662 |
| 1437368400000 | 104.9008454 |
| 1437454800000 | 105.0723522 |
| 1437541200000 | 105.0670934 |
| 1437627600000 | 105.2735482 |
| 1437714000000 | 105.1951654 |
| 1437800400000 | 105.1951654 |
| 1437886800000 | 105.1951654 |
| 1437973200000 | 105.3904785 |
| 1438059600000 | 105.2157895 |
| 1438146000000 | 105.1202232 |
| 1438232400000 | 105.1365496 |
| 1438318800000 | 105.5225342 |
| 1438405200000 | 105.5225342 |
| 1438491600000 | 105.5225342 |
| 1438578000000 | 105.7840596 |
| 1438664400000 | 105.4156935 |
| 1438750800000 | 105.0330302 |
| 1438837200000 | 105.1557914 |
| 1438923600000 | 105.4170594 |
| 1439010000000 | 105.4170594 |
| 1439096400000 | 105.4170594 |
| 1439182800000 | 105.0098016 |
| 1439269200000 | 105.521551 |
| 1439355600000 | 105.3829404 |
| 1439442000000 | 104.979294 |
| 1439528400000 | 104.9010139 |
| 1439614800000 | 104.9010139 |
| 1439701200000 | 104.9010139 |
| 1439787600000 | 105.1763653 |
| 1439874000000 | 104.87196 |
| 1439960400000 | 105.18889 |
| 1440046800000 | 105.35727 |
| 1440133200000 | 105.42905 |
| 1440219600000 | 105.42905 |
| 1440306000000 | 105.42905 |
| 1440392400000 | 105.50206 |
| 1440478800000 | 104.73263 |
| 1440565200000 | 104.51481 |
| 1440651600000 | 104.70759 |
| 1440738000000 | 104.76616 |
| 1440824400000 | 104.76616 |
| 1440910800000 | 104.76616 |
| 1440997200000 | 104.70775 |
| 1441083600000 | 104.88283 |
| 1441170000000 | 104.80691 |
| 1441256400000 | 105.10213 |
| 1441342800000 | 105.38082 |
| 1441429200000 | 105.38082 |
| 1441515600000 | 105.38082 |
| 1441602000000 | 105.38082 |
| 1441688400000 | 105.16609 |
| 1441774800000 | 105.37638 |
| 1441861200000 | 105.16445 |
| 1441947600000 | 105.40706 |
| 1442034000000 | 105.40706 |
| 1442120400000 | 105.40706 |
| 1442206800000 | 105.44031 |
| 1442293200000 | 104.85582 |
| 1442379600000 | 104.80912 |
| 1442466000000 | 105.42666 |
| 1442552400000 | 105.9246 |
| 1442638800000 | 105.9246 |
| 1442725200000 | 105.9246 |
| 1442811600000 | 105.50532 |
| 1442898000000 | 105.90962 |
| 1442984400000 | 105.80942 |
| 1443070800000 | 105.82791 |
| 1443157200000 | 105.57492 |
| 1443243600000 | 105.57492 |
| 1443330000000 | 105.57492 |
| 1443416400000 | 105.71098 |
| 1443502800000 | 105.72543 |
| 1443589200000 | 105.75374 |
| 1443675600000 | 105.72027 |
| 1443762000000 | 106.03337 |
| 1443848400000 | 106.03337 |
| 1443934800000 | 106.03337 |
| 1444021200000 | 105.75136 |
| 1444107600000 | 106.06563 |
| 1444194000000 | 106.13325 |
| 1444280400000 | 105.93334 |
| 1444366800000 | 106.11197 |
| 1444453200000 | 106.11197 |
| 1444539600000 | 106.11197 |
| 1444626000000 | 106.11197 |
| 1444712400000 | 106.41851 |
| 1444798800000 | 106.89778 |
| 1444885200000 | 106.65785 |
| 1444971600000 | 106.69552 |
| 1445058000000 | 106.69552 |
| 1445144400000 | 106.69552 |
| 1445230800000 | 106.74632 |
| 1445317200000 | 106.63203 |
| 1445403600000 | 106.93749 |
| 1445490000000 | 107.05864 |
| 1445576400000 | 106.77223 |
| 1445662800000 | 106.77223 |
| 1445749200000 | 106.77223 |
| 1445835600000 | 107.03742 |
| 1445922000000 | 107.19945 |
| 1446008400000 | 106.79206 |
| 1446094800000 | 106.40745 |
| 1446181200000 | 106.53716 |
| 1446267600000 | 106.53716 |
| 1446354000000 | 106.53716 |
| 1446444000000 | 106.37702 |
| 1446530400000 | 106.22347 |
| 1446616800000 | 106.26931 |
| 1446703200000 | 106.19351 |
| 1446789600000 | 105.70765 |
| 1446876000000 | 105.70765 |
| 1446962400000 | 105.70765 |
| 1447048800000 | 105.69181 |
| 1447135200000 | 105.81761 |
| 1447221600000 | 105.81761 |
| 1447308000000 | 105.74845 |
| 1447394400000 | 105.89684 |
| 1447480800000 | 105.89684 |
| 1447567200000 | 105.89684 |
| 1447653600000 | 106.00368 |
| 1447740000000 | 106.13675 |
| 1447826400000 | 106.08072 |
| 1447912800000 | 106.19979 |
| 1447999200000 | 106.12566 |
| 1448085600000 | 106.12566 |
| 1448172000000 | 106.12566 |
| 1448258400000 | 106.24291 |
| 1448344800000 | 106.23922 |
| 1448431200000 | 106.28242 |
| 1448517600000 | 106.28242 |
| 1448604000000 | 106.35906 |
| 1448690400000 | 106.35906 |
| 1448776800000 | 106.35906 |
| 1448863200000 | 106.39897 |
| 1448949600000 | 106.77592 |
| 1449036000000 | 106.65034 |
| 1449122400000 | 105.82758 |
| 1449208800000 | 106.07472 |
| 1449295200000 | 106.07472 |
| 1449381600000 | 106.07472 |
| 1449468000000 | 106.33517 |
| 1449554400000 | 106.07111 |
| 1449640800000 | 106.25116 |
| 1449727200000 | 105.96328 |
| 1449813600000 | 106.22076 |
| 1449900000000 | 106.22076 |
| 1449986400000 | 106.22076 |
| 1450072800000 | 105.36051 |
| 1450159200000 | 105.22373 |
| 1450245600000 | 105.08525 |
| 1450332000000 | 105.29335 |
| 1450418400000 | 105.38123 |
| 1450504800000 | 105.38123 |
| 1450591200000 | 105.38123 |
| 1450677600000 | 105.44242 |
| 1450764000000 | 105.21446 |
| 1450850400000 | 105.14946 |
| 1450936800000 | 105.25286 |
| 1451023200000 | 105.25286 |
| 1451109600000 | 105.25286 |
| 1451196000000 | 105.25286 |
| 1451282400000 | 105.34868 |
| 1451368800000 | 105.0013 |
| 1451455200000 | 105.03366 |
| 1451541600000 | 105.20477 |
| 1451628000000 | 105.20477 |
| 1451714400000 | 105.20477 |
| 1451800800000 | 105.20477 |
| 1451887200000 | 105.4117 |
| 1451973600000 | 105.49654 |
| 1452060000000 | 105.86901 |
| 1452146400000 | 105.99467 |
| 1452232800000 | 106.15548 |
| 1452319200000 | 106.15548 |
| 1452405600000 | 106.15548 |
| 1452492000000 | 106.09859 |
| 1452578400000 | 106.27117 |
| 1452664800000 | 106.35238 |
| 1452751200000 | 105.8455 |
| 1452837600000 | 105.87825 |
| 1452924000000 | 105.87825 |
| 1453010400000 | 105.87825 |
| 1453096800000 | 105.87825 |
| 1453183200000 | 105.67797 |
| 1453269600000 | 105.4639 |
| 1453356000000 | 105.27383 |
| 1453442400000 | 105.25978 |
| 1453528800000 | 105.25978 |
| 1453615200000 | 105.25978 |
| 1453701600000 | 105.30595 |
| 1453788000000 | 105.42375 |
| 1453874400000 | 105.41474 |
| 1453960800000 | 105.46613 |
| 1454047200000 | 105.84757 |
| 1454133600000 | 105.84757 |
| 1454220000000 | 105.84757 |
| 1454306400000 | 105.49638 |
| 1454392800000 | 105.89206 |
| 1454479200000 | 105.80687 |
| 1454565600000 | 106.01473 |
| 1454652000000 | 105.98276 |
| 1454738400000 | 105.98276 |
| 1454824800000 | 105.98276 |
| 1454911200000 | 106.27199 |
| 1454997600000 | 105.92757 |
| 1455084000000 | 105.98281 |
| 1455170400000 | 105.91456 |
| 1455256800000 | 105.31184 |
| 1455343200000 | 105.31184 |
| 1455429600000 | 105.31184 |
| 1455516000000 | 105.31184 |
| 1455602400000 | 105.33797 |
| 1455688800000 | 105.39347 |
| 1455775200000 | 105.84589 |
| 1455861600000 | 105.73202 |
| 1455948000000 | 105.73202 |
| 1456034400000 | 105.73202 |
| 1456120800000 | 105.80719 |
| 1456207200000 | 105.99219 |
| 1456293600000 | 105.96003 |
| 1456380000000 | 106.38635 |
| 1456466400000 | 106.16748 |
| 1456552800000 | 106.16748 |
| 1456639200000 | 106.16748 |
| 1456725600000 | 106.5022 |
| 1456812000000 | 106.32269 |
| 1456898400000 | 106.39665 |
| 1456984800000 | 106.71027 |
| 1457071200000 | 106.70717 |
| 1457157600000 | 106.70717 |
| 1457244000000 | 106.70717 |
| 1457330400000 | 106.68249 |
| 1457416800000 | 107.18388 |
| 1457503200000 | 106.97539 |
| 1457589600000 | 107.01783 |
| 1457676000000 | 107.10598 |
| 1457762400000 | 107.10598 |
| 1457848800000 | 107.10598 |
| 1457931600000 | 107.39104 |
| 1458018000000 | 107.45666 |
| 1458104400000 | 107.94585 |
| 1458190800000 | 108.34255 |
| 1458277200000 | 108.80305 |
| 1458363600000 | 108.80305 |
| 1458450000000 | 108.80305 |
| 1458536400000 | 108.6562 |
| 1458622800000 | 108.59446 |
| 1458709200000 | 108.94786 |
| 1458795600000 | 108.71141 |
| 1458882000000 | 108.71141 |
| 1458968400000 | 108.71141 |
| 1459054800000 | 108.71141 |
| 1459141200000 | 108.77271 |
| 1459227600000 | 109.24277 |
| 1459314000000 | 109.37212 |
| 1459400400000 | 109.73152 |
| 1459486800000 | 109.63541 |
| 1459573200000 | 109.63541 |
| 1459659600000 | 109.63541 |
| 1459746000000 | 109.79833 |
| 1459832400000 | 109.94664 |
| 1459918800000 | 109.87616 |
| 1460005200000 | 110.1933 |
| 1460091600000 | 110.10476 |
| 1460178000000 | 110.10476 |
| 1460264400000 | 110.10476 |
| 1460350800000 | 110.20085 |
| 1460437200000 | 109.93617 |
| 1460523600000 | 110.15874 |
| 1460610000000 | 110.11241 |
| 1460696400000 | 110.34327 |
| 1460782800000 | 110.34327 |
| 1460869200000 | 110.34327 |
| 1460955600000 | 110.30289 |
| 1461042000000 | 110.38043 |
| 1461128400000 | 110.14479 |
| 1461214800000 | 110.27378 |
| 1461301200000 | 110.2418 |
| 1461387600000 | 110.2418 |
| 1461474000000 | 110.2418 |
| 1461560400000 | 110.2275 |
| 1461646800000 | 110.17838 |
| 1461733200000 | 110.5699 |
| 1461819600000 | 110.82199 |
| 1461906000000 | 110.94442 |
| 1461992400000 | 110.94442 |
| 1462078800000 | 110.94442 |
| 1462165200000 | 110.72883 |
| 1462251600000 | 111.02943 |
| 1462338000000 | 111.03023 |
| 1462424400000 | 111.14942 |
| 1462510800000 | 110.92247 |
| 1462597200000 | 110.92247 |
| 1462683600000 | 110.92247 |
| 1462770000000 | 111.02221 |
| 1462856400000 | 111.03701 |
| 1462942800000 | 111.07583 |
| 1463029200000 | 110.81777 |
| 1463115600000 | 110.99475 |
| 1463202000000 | 110.99475 |
| 1463288400000 | 110.99475 |
| 1463374800000 | 110.73443 |
| 1463461200000 | 110.64542 |
| 1463547600000 | 109.90505 |
| 1463634000000 | 110.02756 |
| 1463720400000 | 110.07287 |
| 1463806800000 | 110.07287 |
| 1463893200000 | 110.07287 |
| 1463979600000 | 110.09571 |
| 1464066000000 | 110.02261 |
| 1464152400000 | 110.09289 |
| 1464238800000 | 110.49212 |
| 1464325200000 | 110.46595 |
| 1464411600000 | 110.46595 |
| 1464498000000 | 110.46595 |
| 1464584400000 | 110.46595 |
| 1464670800000 | 110.57324 |
| 1464757200000 | 110.40434 |
| 1464843600000 | 110.55882 |
| 1464930000000 | 111.2621 |
| 1465016400000 | 111.2621 |
| 1465102800000 | 111.2621 |
| 1465189200000 | 111.29231 |
| 1465275600000 | 111.40225 |
| 1465362000000 | 111.48247 |
| 1465448400000 | 111.59639 |
| 1465534800000 | 111.78571 |
| 1465621200000 | 111.78571 |
| 1465707600000 | 111.78571 |
| 1465794000000 | 111.89899 |
| 1465880400000 | 111.66535 |
| 1465966800000 | 111.87287 |
| 1466053200000 | 111.86222 |
| 1466139600000 | 111.72556 |
| 1466226000000 | 111.72556 |
| 1466312400000 | 111.72556 |
| 1466398800000 | 111.70616 |
| 1466485200000 | 111.6508 |
| 1466571600000 | 111.84651 |
| 1466658000000 | 111.65495 |
| 1466744400000 | 112.25487 |
| 1466830800000 | 112.25487 |
| 1466917200000 | 112.25487 |
| 1467003600000 | 112.61727 |
| 1467090000000 | 112.57711 |
| 1467176400000 | 112.62649 |
| 1467262800000 | 112.72051 |
| 1467349200000 | 112.9196 |
| 1467435600000 | 112.9196 |
| 1467522000000 | 112.9196 |
| 1467608400000 | 112.9196 |
| 1467694800000 | 113.38981 |
| 1467781200000 | 113.31052 |
| 1467867600000 | 113.40178 |
| 1467954000000 | 113.57995 |
| 1468040400000 | 113.57995 |
| 1468126800000 | 113.57995 |
| 1468213200000 | 113.36053 |
| 1468299600000 | 113.19705 |
| 1468386000000 | 113.43567 |
| 1468472400000 | 113.33756 |
| 1468558800000 | 113.11657 |
| 1468645200000 | 113.11657 |
| 1468731600000 | 113.11657 |
| 1468818000000 | 113.25043 |
| 1468904400000 | 113.38969 |
| 1468990800000 | 113.35312 |
| 1469077200000 | 113.63167 |
| 1469163600000 | 113.53949 |
| 1469250000000 | 113.53949 |
| 1469336400000 | 113.53949 |
| 1469422800000 | 113.48151 |
| 1469509200000 | 113.48083 |
| 1469595600000 | 113.63895 |
| 1469682000000 | 113.61565 |
| 1469768400000 | 113.90127 |
| 1469854800000 | 113.90127 |
| 1469941200000 | 113.90127 |
| 1470027600000 | 113.7696 |
| 1470114000000 | 113.5867 |
| 1470200400000 | 113.60126 |
| 1470286800000 | 113.93493 |
| 1470373200000 | 113.42692 |
| 1470459600000 | 113.42692 |
| 1470546000000 | 113.42692 |
| 1470632400000 | 113.46666 |
| 1470718800000 | 113.72358 |
| 1470805200000 | 113.97804 |
| 1470891600000 | 113.61898 |
| 1470978000000 | 113.95558 |
| 1471064400000 | 113.95558 |
| 1471150800000 | 113.95558 |
| 1471237200000 | 113.83721 |
| 1471323600000 | 113.73564 |
| 1471410000000 | 113.86376 |
| 1471496400000 | 114.12304 |
| 1471582800000 | 113.85646 |
| 1471669200000 | 113.85646 |
| 1471755600000 | 113.85646 |
| 1471842000000 | 114.07718 |
| 1471928400000 | 114.10041 |
| 1472014800000 | 114.13691 |
| 1472101200000 | 114.06284 |
| 1472187600000 | 113.62973 |
| 1472274000000 | 113.62973 |
| 1472360400000 | 113.62973 |
| 1472446800000 | 114.00583 |
| 1472533200000 | 114.01418 |
| 1472619600000 | 113.99738 |
| 1472706000000 | 113.99251 |
| 1472792400000 | 113.96387 |
| 1472878800000 | 113.96387 |
| 1472965200000 | 113.96387 |
| 1473051600000 | 113.96387 |
| 1473138000000 | 114.36723 |
| 1473224400000 | 114.38556 |
| 1473310800000 | 113.96981 |
| 1473397200000 | 113.68209 |
| 1473483600000 | 113.68209 |
| 1473570000000 | 113.68209 |
| 1473656400000 | 113.75636 |
| 1473742800000 | 113.46192 |
| 1473829200000 | 113.7541 |
| 1473915600000 | 113.78582 |
| 1474002000000 | 113.66164 |
| 1474088400000 | 113.66164 |
| 1474174800000 | 113.66164 |
| 1474261200000 | 113.72542 |
| 1474347600000 | 113.77038 |
| 1474434000000 | 113.79559 |
| 1474520400000 | 114.03734 |
| 1474606800000 | 114.15584 |
| 1474693200000 | 114.15584 |
| 1474779600000 | 114.15584 |
| 1474866000000 | 114.30242 |
| 1474952400000 | 114.37326 |
| 1475038800000 | 114.34874 |
| 1475125200000 | 114.44689 |
| 1475211600000 | 114.25715 |
| 1475298000000 | 114.25715 |
| 1475384400000 | 114.25715 |
| 1475470800000 | 114.14507 |
| 1475557200000 | 113.92437 |
| 1475643600000 | 113.81727 |
| 1475730000000 | 113.7427 |
| 1475816400000 | 113.83982 |
| 1475902800000 | 113.83982 |
| 1475989200000 | 113.83982 |
| 1476075600000 | 113.83982 |
| 1476162000000 | 113.79433 |
| 1476248400000 | 113.77691 |
| 1476334800000 | 114.02032 |
| 1476421200000 | 113.88589 |
| 1476507600000 | 113.88589 |
| 1476594000000 | 113.88589 |
| 1476680400000 | 114.07646 |
| 1476766800000 | 114.24029 |
| 1476853200000 | 114.28207 |
| 1476939600000 | 114.24599 |
| 1477026000000 | 114.23918 |
| 1477112400000 | 114.23918 |
| 1477198800000 | 114.23918 |
| 1477285200000 | 114.11661 |
| 1477371600000 | 114.09482 |
| 1477458000000 | 113.89115 |
| 1477544400000 | 113.64365 |
| 1477630800000 | 113.6723 |
| 1477717200000 | 113.6723 |
| 1477803600000 | 113.6723 |
| 1477890000000 | 113.69899 |
| 1477976400000 | 113.74974 |
| 1478062800000 | 113.83089 |
| 1478149200000 | 113.79357 |
| 1478235600000 | 113.89273 |
| 1478322000000 | 113.89273 |
| 1478408400000 | 113.89273 |
| 1478498400000 | 113.72997 |
| 1478584800000 | 113.54697 |
| 1478671200000 | 112.81889 |
| 1478757600000 | 112.66266 |
| 1478844000000 | 112.66266 |
| 1478930400000 | 112.66266 |
| 1479016800000 | 112.66266 |
| 1479103200000 | 112.0344 |
| 1479189600000 | 111.8928 |
| 1479276000000 | 111.90113 |
| 1479362400000 | 111.67068 |
| 1479448800000 | 111.28643 |
| 1479535200000 | 111.28643 |
| 1479621600000 | 111.28643 |
| 1479708000000 | 111.2014 |
| 1479794400000 | 111.28374 |
| 1479880800000 | 110.9664 |
| 1479967200000 | 110.9664 |
| 1480053600000 | 110.89685 |
| 1480140000000 | 110.89685 |
| 1480226400000 | 110.89685 |
| 1480312800000 | 111.22758 |
| 1480399200000 | 111.32644 |
| 1480485600000 | 111.09665 |
| 1480572000000 | 110.81516 |
| 1480658400000 | 111.18696 |
| 1480744800000 | 111.18696 |
| 1480831200000 | 111.18696 |
| 1480917600000 | 111.15740273648 |
| 1481004000000 | 111.20922834492 |
| 1481090400000 | 111.49977196824 |
| 1481176800000 | 111.42560318988 |
| 1481263200000 | 111.11426432945 |
| 1481349600000 | 111.11426432945 |
| 1481436000000 | 111.11426432945 |
| 1481522400000 | 111.12335035412 |
| 1481608800000 | 111.05165878655 |
| 1481695200000 | 110.6817463788 |
| 1481781600000 | 110.30891667851 |
| 1481868000000 | 110.31894481302 |
| 1481954400000 | 110.31894481302 |
| 1482040800000 | 110.31894481302 |
| 1482127200000 | 110.56696230197 |
| 1482213600000 | 110.46030897506 |
| 1482300000000 | 110.61691239923 |
| 1482386400000 | 110.60982375311 |
| 1482472800000 | 110.67326924143 |
| 1482559200000 | 110.67326924143 |
| 1482645600000 | 110.67326924143 |
| 1482732000000 | 110.67326924143 |
| 1482818400000 | 110.60082673039 |
| 1482904800000 | 110.90656668461 |
| 1482991200000 | 111.21725759819 |
| 1483077600000 | 111.41321411077 |
| 1483164000000 | 111.41321411077 |
| 1483250400000 | 111.41321411077 |
| 1483336800000 | 111.41321411077 |
| 1483423200000 | 111.41755300202 |
| 1483509600000 | 111.43282606905 |
| 1483596000000 | 111.85506758292 |
| 1483682400000 | 111.55416542969 |
| 1483768800000 | 111.55416542969 |
| 1483855200000 | 111.55416542969 |
| 1483941600000 | 111.7984374864 |
| 1484028000000 | 111.79734205199 |
| 1484114400000 | 111.80757994815 |
| 1484200800000 | 111.85665781269 |
| 1484287200000 | 111.81321501698 |
| 1484373600000 | 111.81321501698 |
| 1484460000000 | 111.81321501698 |
| 1484546400000 | 111.81321501698 |
| 1484632800000 | 112.12609019767 |
| 1484719200000 | 111.81443072949 |
| 1484805600000 | 111.48577480834 |
| 1484892000000 | 111.5788930509 |
| 1484978400000 | 111.5788930509 |
| 1485064800000 | 111.5788930509 |
| 1485151200000 | 111.98241715161 |
| 1485237600000 | 111.66482417248 |
| 1485324000000 | 111.44003309954 |
| 1485410400000 | 111.63525525921 |
| 1485496800000 | 111.73899281784 |
| 1485583200000 | 111.73899281784 |
| 1485669600000 | 111.73899281784 |
| 1485756000000 | 111.79344844798 |
| 1485842400000 | 111.91229772554 |
| 1485928800000 | 111.84071074087 |
| 1486015200000 | 111.92236292677 |
| 1486101600000 | 111.91988667203 |
| 1486188000000 | 111.91988667203 |
| 1486274400000 | 111.91988667203 |
| 1486360800000 | 112.37584900431 |
| 1486447200000 | 112.43448799079 |
| 1486533600000 | 112.54445097078 |
| 1486620000000 | 112.30252741292 |
| 1486706400000 | 112.24741841497 |
| 1486792800000 | 112.24741841497 |
| 1486879200000 | 112.24741841497 |
| 1486965600000 | 112.17921264715 |
| 1487052000000 | 111.99314116996 |
| 1487138400000 | 111.8410268212 |
| 1487224800000 | 112.15990976715 |
| 1487311200000 | 112.31686063446 |
| 1487397600000 | 112.31686063446 |
| 1487484000000 | 112.31686063446 |
| 1487570400000 | 112.31686063446 |
| 1487656800000 | 112.33724397778 |
| 1487743200000 | 112.41401964719 |
| 1487829600000 | 112.59998148412 |
| 1487916000000 | 112.99508982373 |
| 1488002400000 | 112.99508982373 |
| 1488088800000 | 112.99508982373 |
| 1488175200000 | 112.74762155611 |
| 1488261600000 | 112.71881336135 |
| 1488348000000 | 112.27658243249 |
| 1488434400000 | 112.12300144571 |
| 1488520800000 | 112.22237897326 |
| 1488607200000 | 112.22237897326 |
| 1488693600000 | 112.22237897326 |
| 1488780000000 | 112.24471853078 |
| 1488866400000 | 112.04786910459 |
| 1488952800000 | 111.782882523 |
| 1489039200000 | 111.4640046457 |
| 1489125600000 | 111.5546882971 |
| 1489212000000 | 111.5546882971 |
| 1489298400000 | 111.5546882971 |
| 1489381200000 | 111.49194198997 |
| 1489467600000 | 111.47387295421 |
| 1489554000000 | 112.0535135848 |
| 1489640400000 | 112.07331663084 |
| 1489726800000 | 112.13451587059 |
| 1489813200000 | 112.13451587059 |
| 1489899600000 | 112.13451587059 |
| 1489986000000 | 112.3042065441 |
| 1490072400000 | 112.47530243903 |
| 1490158800000 | 112.6318665253 |
| 1490245200000 | 112.58051482181 |
| 1490331600000 | 112.68969398362 |
| 1490418000000 | 112.68969398362 |
| 1490504400000 | 112.68969398362 |
| 1490590800000 | 112.74571635228 |
| 1490677200000 | 112.57406965229 |
| 1490763600000 | 112.75232273338 |
| 1490850000000 | 112.66700462604 |
| 1490936400000 | 112.86529664892 |
| 1491022800000 | 112.86529664892 |
| 1491109200000 | 112.86529664892 |
| 1491195600000 | 113.15637729754 |
| 1491282000000 | 113.15501551385 |
| 1491368400000 | 113.23032900322 |
| 1491454800000 | 113.27588568435 |
| 1491541200000 | 113.04731318929 |
| 1491627600000 | 113.04731318929 |
| 1491714000000 | 113.04731318929 |
| 1491800400000 | 113.17584711379 |
| 1491886800000 | 113.53483214575 |
| 1491973200000 | 113.55810509887 |
| 1492059600000 | 113.9109761873 |
| 1492146000000 | 113.9109761873 |
| 1492232400000 | 113.9109761873 |
| 1492318800000 | 113.9109761873 |
| 1492405200000 | 113.83248152334 |
| 1492491600000 | 114.18470498909 |
| 1492578000000 | 114.09080301828 |
| 1492664400000 | 113.90508122465 |
| 1492750800000 | 113.99433323431 |
| 1492837200000 | 113.99433323431 |
| 1492923600000 | 113.99433323431 |
| 1493010000000 | 113.86492067057 |
| 1493096400000 | 113.67074719308 |
| 1493182800000 | 113.7912512942 |
| 1493269200000 | 113.89070927423 |
| 1493355600000 | 113.95367179567 |
| 1493442000000 | 113.95367179567 |
| 1493528400000 | 113.95367179567 |
| 1493614800000 | 113.84219129657 |
| 1493701200000 | 114.07571712762 |
| 1493787600000 | 113.91594483935 |
| 1493874000000 | 113.75237014953 |
| 1493960400000 | 113.79123871285 |
| 1494046800000 | 113.79123871285 |
| 1494133200000 | 113.79123871285 |
| 1494219600000 | 113.74374418732 |
| 1494306000000 | 113.62175931223 |
| 1494392400000 | 113.6735356863 |
| 1494478800000 | 113.79114124958 |
| 1494565200000 | 114.17506002214 |
| 1494651600000 | 114.17506002214 |
| 1494738000000 | 114.17506002214 |
| 1494824400000 | 114.22073450945 |
| 1494910800000 | 114.31118914255 |
| 1494997200000 | 114.7948774244 |
| 1495083600000 | 114.63594189651 |
| 1495170000000 | 114.59456356318 |
| 1495256400000 | 114.59456356318 |
| 1495342800000 | 114.59456356318 |
| 1495429200000 | 114.61447734327 |
| 1495515600000 | 114.46101547596 |
| 1495602000000 | 114.59987506555 |
| 1495688400000 | 114.66545378326 |
| 1495774800000 | 114.67261429845 |
| 1495861200000 | 114.67261429845 |
| 1495947600000 | 114.67261429845 |
| 1496034000000 | 114.67261429845 |
| 1496120400000 | 114.89992849982 |
| 1496206800000 | 114.95882654637 |
| 1496293200000 | 114.87737353233 |
| 1496379600000 | 115.15066875982 |
| 1496466000000 | 115.15066875982 |
| 1496552400000 | 115.15066875982 |
| 1496638800000 | 115.06435846486 |
| 1496725200000 | 115.20709285955 |
| 1496811600000 | 115.08955156392 |
| 1496898000000 | 115.04438253978 |
| 1496984400000 | 114.99435965419 |
| 1497070800000 | 114.99435965419 |
| 1497157200000 | 114.99435965419 |
| 1497243600000 | 114.95478070752 |
| 1497330000000 | 114.96710143285 |
| 1497416400000 | 115.26120084754 |
| 1497502800000 | 115.06332449146 |
| 1497589200000 | 115.15863468545 |
| 1497675600000 | 115.15863468545 |
| 1497762000000 | 115.15863468545 |
| 1497848400000 | 114.99719230021 |
| 1497934800000 | 115.15877242445 |
| 1498021200000 | 115.11581796714 |
| 1498107600000 | 115.15160291601 |
| 1498194000000 | 115.18619356238 |
| 1498280400000 | 115.18619356238 |
| 1498366800000 | 115.18619356238 |
| 1498453200000 | 115.22499473036 |
| 1498539600000 | 114.98815348398 |
| 1498626000000 | 115.06884875085 |
| 1498712400000 | 114.93224172729 |
| 1498798800000 | 114.79440239998 |
| 1498885200000 | 114.79440239998 |
| 1498971600000 | 114.79440239998 |
| 1499058000000 | 114.59069209374 |
| 1499144400000 | 114.59069209374 |
| 1499230800000 | 114.68716445123 |
| 1499317200000 | 114.6321513751 |
| 1499403600000 | 114.60512763832 |
| 1499490000000 | 114.60512763832 |
| 1499576400000 | 114.60512763832 |
| 1499662800000 | 114.78823494226 |
| 1499749200000 | 114.86542358379 |
| 1499835600000 | 115.10106177732 |
| 1499922000000 | 115.07649147808 |
| 1500008400000 | 115.26215638058 |
| 1500094800000 | 115.26215638058 |
| 1500181200000 | 115.26215638058 |
| 1500267600000 | 115.36054820406 |
| 1500354000000 | 115.55004756281 |
| 1500440400000 | 115.55783782419 |
| 1500526800000 | 115.57195543336 |
| 1500613200000 | 115.71439524624 |
| 1500699600000 | 115.71439524624 |
| 1500786000000 | 115.71439524624 |
| 1500872400000 | 115.63207064024 |
| 1500958800000 | 115.3440897019 |
| 1501045200000 | 115.700963745 |
| 1501131600000 | 115.64021509715 |
| 1501218000000 | 115.72346530366 |
| 1501304400000 | 115.72346530366 |
| 1501390800000 | 115.72346530366 |
| 1501477200000 | 115.7341010291 |
| 1501563600000 | 115.9044386458 |
| 1501650000000 | 115.82597052092 |
| 1501736400000 | 115.96597506012 |
| 1501822800000 | 115.78306644425 |
| 1501909200000 | 115.78306644425 |
| 1501995600000 | 115.78306644425 |
| 1502082000000 | 115.84697683458 |
| 1502168400000 | 115.71278762752 |
| 1502254800000 | 115.78733656377 |
| 1502341200000 | 115.77705765293 |
| 1502427600000 | 115.90218067391 |
| 1502514000000 | 115.90218067391 |
| 1502600400000 | 115.90218067391 |
| 1502686800000 | 115.8023682229 |
| 1502773200000 | 115.61591651149 |
| 1502859600000 | 115.8400814008 |
| 1502946000000 | 115.92297150227 |
| 1503032400000 | 115.89967334982 |
| 1503118800000 | 115.89967334982 |
| 1503205200000 | 115.89967334982 |
| 1503291600000 | 115.96538254597 |
| 1503378000000 | 115.81837243246 |
| 1503464400000 | 116.0100542907 |
| 1503550800000 | 115.89791138703 |
| 1503637200000 | 115.99145406023 |
| 1503723600000 | 115.99145406023 |
| 1503810000000 | 115.99145406023 |
| 1503896400000 | 116.09159811519 |
| 1503982800000 | 116.22025521955 |
| 1504069200000 | 116.15477840621 |
| 1504155600000 | 116.25908118518 |
| 1504242000000 | 116.15893809044 |
| 1504328400000 | 116.15893809044 |
| 1504414800000 | 116.15893809044 |
| 1504501200000 | 116.15893809044 |
| 1504587600000 | 116.58787357186 |
| 1504674000000 | 116.37821547546 |
| 1504760400000 | 116.59397194247 |
| 1504846800000 | 116.56245423229 |
| 1504933200000 | 116.56245423229 |
| 1505019600000 | 116.56245423229 |
| 1505106000000 | 116.30869349519 |
| 1505192400000 | 116.13649830605 |
| 1505278800000 | 116.05655403502 |
| 1505365200000 | 116.03519523736 |
| 1505451600000 | 115.99658746839 |
| 1505538000000 | 115.99658746839 |
| 1505624400000 | 115.99658746839 |
| 1505710800000 | 115.94742115208 |
| 1505797200000 | 115.95940549784 |
| 1505883600000 | 115.80662722699 |
| 1505970000000 | 115.81168081588 |
| 1506056400000 | 115.91175966848 |
| 1506142800000 | 115.91175966848 |
| 1506229200000 | 115.91175966848 |
| 1506315600000 | 116.12441188724 |
| 1506402000000 | 116.11006537518 |
| 1506488400000 | 115.89955692632 |
| 1506574800000 | 116.05915083896 |
| 1506661200000 | 115.98008794387 |
| 1506747600000 | 115.98008794387 |
| 1506834000000 | 115.98008794387 |
| 1506920400000 | 116.01112568979 |
| 1507006800000 | 116.12378473155 |
| 1507093200000 | 116.14006008549 |
| 1507179600000 | 116.07197032078 |
| 1507266000000 | 116.01297256227 |
| 1507352400000 | 116.01297256227 |
| 1507438800000 | 116.01297256227 |
| 1507525200000 | 116.01297256227 |
| 1507611600000 | 116.17807763191 |
| 1507698000000 | 116.15996547924 |
| 1507784400000 | 116.21220626777 |
| 1507870800000 | 116.38249573228 |
| 1507957200000 | 116.38249573228 |
| 1508043600000 | 116.38249573228 |
| 1508130000000 | 116.18316545372 |
| 1508216400000 | 116.19795240829 |
| 1508302800000 | 116.09098938806 |
| 1508389200000 | 116.14804943579 |
| 1508475600000 | 115.98249486716 |
| 1508562000000 | 115.98249486716 |
| 1508648400000 | 115.98249486716 |
| 1508734800000 | 116.08078497735 |
| 1508821200000 | 116.035235903 |
| 1508907600000 | 115.8854117931 |
| 1508994000000 | 115.86139012046 |
| 1509080400000 | 115.96860581747 |
| 1509426000000 | 116.17135120869 |
| 1511503200000 | 115.74930685451 |
| 1511589600000 | 115.74930685451 |
| 1511676000000 | 115.74930685451 |
| 1511762400000 | 115.88562218625 |
| 1511848800000 | 115.85828263951 |
| 1511935200000 | 115.75993133189 |
| 1512021600000 | 115.57183384391 |
| 1512108000000 | 115.69848293246 |
| 1512194400000 | 115.69848293246 |
| 1512280800000 | 115.69848293246 |
| 1512367200000 | 115.57310268488 |
| 1512453600000 | 115.60137289934 |
| 1512540000000 | 115.73395791419 |
| 1512626400000 | 115.64134644226 |
| 1512712800000 | 115.67084218458 |
| 1512799200000 | 115.67084218458 |
| 1512885600000 | 115.67084218458 |
| 1512972000000 | 115.66000897527 |
| 1513058400000 | 115.61885334366 |
| 1513144800000 | 115.91697794073 |
| 1513231200000 | 115.85215161335 |
| 1513317600000 | 115.74289296368 |
| 1513404000000 | 115.74289296368 |
| 1513490400000 | 115.74289296368 |
| 1513576800000 | 115.75533268441 |
| 1513663200000 | 115.52724811564 |
| 1513749600000 | 115.47576957894 |
| 1513836000000 | 115.47864226585 |
| 1513922400000 | 115.44384023915 |
| 1514008800000 | 115.44384023915 |
| 1514095200000 | 115.44384023915 |
| 1514181600000 | 115.44384023915 |
| 1514268000000 | 115.55922698445 |
| 1514354400000 | 115.76181014757 |
| 1514440800000 | 115.70831989917 |
| 1514527200000 | 115.78980328328 |
| 1514613600000 | 115.78980328328 |
| 1514700000000 | 115.78980328328 |
| 1514786400000 | 115.78980328328 |
| 1514872800000 | 115.64723293833 |
| 1514959200000 | 115.65928203745 |
| 1515045600000 | 115.58928867543 |
| 1515132000000 | 115.52803967183 |
| 1515218400000 | 115.52803967183 |
| 1515304800000 | 115.52803967183 |
| 1515391200000 | 115.58489016668 |
| 1515477600000 | 115.44516686522 |
| 1515564000000 | 115.47111805967 |
| 1515650400000 | 115.55877711923 |
| 1515736800000 | 115.42892608889 |
| 1515823200000 | 115.42892608889 |
| 1515909600000 | 115.42892608889 |
| 1515996000000 | 115.42892608889 |
| 1516082400000 | 115.44417798996 |
| 1516168800000 | 115.23891717852 |
| 1516255200000 | 115.16061248665 |
| 1516341600000 | 115.0361620607 |
| 1516428000000 | 115.0361620607 |
| 1516514400000 | 115.0361620607 |
| 1516600800000 | 114.96824969893 |
| 1516687200000 | 115.17796666001 |
| 1516773600000 | 115.08937407473 |
| 1516860000000 | 115.1926111783 |
| 1516946400000 | 114.99215941629 |
| 1517032800000 | 114.99215941629 |
| 1517119200000 | 114.99215941629 |
| 1517205600000 | 114.9176119099 |
| 1517292000000 | 114.90609482842 |
| 1517378400000 | 114.85486009052 |
| 1517464800000 | 114.73043275999 |
| 1517551200000 | 114.57018038161 |
| 1517637600000 | 114.57018038161 |
| 1517724000000 | 114.57018038161 |
| 1517810400000 | 114.91230879319 |
| 1517896800000 | 114.87998457372 |
| 1517983200000 | 114.62880233436 |
| 1518069600000 | 114.58937998117 |
| 1518156000000 | 114.64165563921 |
| 1518242400000 | 114.64165563921 |
| 1518328800000 | 114.64165563921 |
| 1518415200000 | 114.46238710694 |
| 1518501600000 | 114.3602933379 |
| 1518588000000 | 113.97672959277 |
| 1518674400000 | 114.04178925678 |
| 1518760800000 | 114.12821839544 |
| 1518847200000 | 114.12821839544 |
| 1518933600000 | 114.12821839544 |
| 1519020000000 | 114.12821839544 |
| 1519106400000 | 114.08031054725 |
| 1519192800000 | 113.96184987015 |
| 1519279200000 | 114.08355279475 |
| 1519365600000 | 114.19849683852 |
| 1519452000000 | 114.19849683852 |
| 1519538400000 | 114.19849683852 |
| 1519624800000 | 114.28590392056 |
| 1519711200000 | 114.00629599287 |
| 1519797600000 | 114.05970956842 |
| 1519884000000 | 114.33978363406 |
| 1519970400000 | 114.04892023778 |
| 1520056800000 | 114.04892023778 |
| 1520143200000 | 114.04892023778 |
| 1520229600000 | 113.98641104968 |
| 1520316000000 | 113.99163788902 |
| 1520402400000 | 113.97291438846 |
| 1520488800000 | 114.04003328071 |
| 1520575200000 | 113.95331710605 |
| 1520661600000 | 113.95331710605 |
| 1520748000000 | 113.95331710605 |
| 1520830800000 | 114.00926722619 |
| 1520917200000 | 113.98377295656 |
| 1521003600000 | 114.05223046498 |
| 1521090000000 | 113.94997166164 |
| 1521176400000 | 113.84910950677 |
| 1521262800000 | 113.84910950677 |
| 1521349200000 | 113.84910950677 |
| 1521435600000 | 113.86834750509 |
| 1521522000000 | 113.68090992781 |
| 1521608400000 | 113.58467450399 |
| 1521694800000 | 113.76245584061 |
| 1521781200000 | 113.81735067849 |
| 1521867600000 | 113.81735067849 |
| 1521954000000 | 113.81735067849 |
| 1522040400000 | 113.69965250087 |
| 1522126800000 | 113.93483860894 |
| 1522213200000 | 113.94808757025 |
| 1522299600000 | 114.09170722282 |
| 1522386000000 | 114.0917072 |
| 1522472400000 | 114.09170722282 |
| 1522558800000 | 114.09170722282 |
| 1522645200000 | 114.17426838121 |
| 1522731600000 | 113.97147439001 |
| 1522818000000 | 114.00109554901 |
| 1522904400000 | 113.94846349201 |
| 1522990800000 | 114.2328671 |
| 1523077200000 | 114.23286705546 |
| 1523163600000 | 114.23286705546 |
| 1523250000000 | 114.23594465893 |
| 1523336400000 | 114.19471643386 |
| 1523422800000 | 114.23738231494 |
| 1523509200000 | 114.07536903132 |
| 1523595600000 | 114.11331559601 |
| 1523682000000 | 114.11331559601 |
| 1523768400000 | 114.11331559601 |
| 1523854800000 | 114.13464132387 |
| 1523941200000 | 114.18586727389 |
| 1524027600000 | 113.97309866217 |
| 1524114000000 | 113.8530562544 |
| 1524200400000 | 113.73253093792 |
| 1524286800000 | 113.73253093792 |
| 1524373200000 | 113.73253093792 |
| 1524459600000 | 113.6560984432 |
| 1524546000000 | 113.67705057488 |
| 1524632400000 | 113.57681327461 |
| 1524718800000 | 113.67190810578 |
| 1524805200000 | 113.75119320364 |
| 1524891600000 | 113.75119320364 |
| 1524978000000 | 113.75119320364 |
| 1525064400000 | 113.81843402077 |
| 1525150800000 | 113.67062996744 |
| 1525237200000 | 113.74788031612 |
| 1525323600000 | 113.83413094619 |
| 1525410000000 | 113.83380737185 |
| 1525496400000 | 113.83380737185 |
| 1525582800000 | 113.83380737185 |
| 1525669200000 | 113.85190772602 |
| 1525755600000 | 113.76903227796 |
| 1525842000000 | 113.67713752896 |
| 1525928400000 | 113.71302153008 |
| 1526014800000 | 113.73618926772 |
| 1526101200000 | 113.73618926772 |
| 1526187600000 | 113.73618926772 |
| 1526274000000 | 113.73511344875 |
| 1526360400000 | 113.43991208804 |
| 1526446800000 | 113.41787043225 |
| 1526533200000 | 113.45122795387 |
| 1526619600000 | 113.63151067714 |
| 1526878800000 | 113.64760644031 |
| 1526965200000 | 113.65178660798 |
| 1527051600000 | 113.91690374918 |
| 1527138000000 | 113.99530459472 |
| 1527224400000 | 114.18088678269 |
| 1527570000000 | 114.89949590103 |
| 1527656400000 | 114.47231076517 |
| 1527742800000 | 114.51041968605 |
| 1527829200000 | 114.19151112104 |
| 1528088400000 | 114.06069854564 |
| 1528174800000 | 114.1343617976 |
| 1528261200000 | 113.94293832034 |
| 1528347600000 | 114.09012749646 |
| 1528434000000 | 114.091724747 |
| 1528693200000 | 114.00063476712 |
| 1528779600000 | 114.01123441214 |
| 1528866000000 | 113.8795621081 |
| 1528952400000 | 114.00528755412 |
| 1529038800000 | 114.0642104363 |
| 1529298000000 | 114.08172674199 |
| 1529384400000 | 114.16379898017 |
| 1529470800000 | 114.04276047448 |
| 1529557200000 | 114.08835218618 |
| 1529643600000 | 114.0334526538 |
| 1529902800000 | 114.13714404867 |
| 1529989200000 | 114.13295921298 |
| 1530075600000 | 114.3203738061 |
| 1530162000000 | 114.22010165321 |
| 1530248400000 | 114.23338928143 |
| 1530507600000 | 114.15232853987 |
| 1530594000000 | 114.26916193825 |
| 1530766800000 | 114.30467323721 |
| 1530853200000 | 114.41188862873 |
| 1531112400000 | 114.36821676045 |
| 1531198800000 | 114.3385626295 |
| 1531285200000 | 114.46395463309 |
| 1531371600000 | 114.45801925302 |
| 1531458000000 | 114.60178361793 |
| 1531717200000 | 114.54944786649 |
| 1531803600000 | 114.53734201425 |
| 1531890000000 | 114.53942749032 |
| 1531976400000 | 114.65453831268 |
| 1532062800000 | 114.58047109563 |
| 1532322000000 | 114.39109243158 |
| 1532408400000 | 114.50922186128 |
| 1532494800000 | 114.57870231379 |
| 1532581200000 | 114.47311629895 |
| 1532667600000 | 114.55875722862 |
| 1532926800000 | 114.60625579908 |
| 1533013200000 | 114.66070896494 |
| 1533099600000 | 114.58262974797 |
| 1533186000000 | 114.69885354851 |
| 1533272400000 | 114.86982449931 |
| 1533531600000 | 114.96232291785 |
| 1533618000000 | 114.8526741749 |
| 1533704400000 | 114.86890169252 |
| 1533790800000 | 114.96408728001 |
| 1533877200000 | 115.19409672779 |
| 1534136400000 | 115.1558949618 |
| 1534222800000 | 115.09388534802 |
| 1534309200000 | 115.25558749209 |
| 1534395600000 | 115.19979544555 |
| 1534482000000 | 115.20388495693 |
| 1534741200000 | 115.43185378734 |
| 1534827600000 | 115.36052093119 |
| 1534914000000 | 115.43574567505 |
| 1535000400000 | 115.39983033227 |
| 1535086800000 | 115.3707089492 |
| 1535346000000 | 115.3293740695 |
| 1535432400000 | 115.2375414576 |
| 1535518800000 | 115.21863695264 |
| 1535605200000 | 115.29536370928 |
| 1535691600000 | 115.38313821844 |
| 1536037200000 | 115.26078138151 |
| 1536123600000 | 115.27179144695 |
| 1536210000000 | 115.4089616657 |
| 1536296400000 | 115.11307085377 |
| 1536555600000 | 115.12757379401 |
| 1536642000000 | 115.02614487752 |
| 1536728400000 | 115.08709869932 |
| 1536814800000 | 115.1119653787 |
| 1536901200000 | 115.01199449396 |
| 1537160400000 | 115.05979689169 |
| 1537246800000 | 114.9607880066 |
| 1537333200000 | 114.89929939325 |
| 1537419600000 | 114.94637703716 |
| 1537506000000 | 114.97710572165 |
| 1537765200000 | 114.96981410339 |
| 1537851600000 | 114.91312820563 |
| 1537938000000 | 115.0530469875 |
| 1538024400000 | 115.07562892231 |
| 1538110800000 | 115.14001438404 |
| 1538370000000 | 115.10816451079 |
| 1538456400000 | 115.19884605632 |
| 1538542800000 | 114.9298313828 |
| 1538629200000 | 114.79392933967 |
| 1538715600000 | 114.71515132423 |
| 1539061200000 | 114.78966213728 |
| 1539147600000 | 114.7975417367 |
| 1539234000000 | 114.93750410321 |
| 1539320400000 | 114.91873663096 |
| 1539579600000 | 114.89080081352 |
| 1539666000000 | 114.8823997424 |
| 1539752400000 | 114.7882298536 |
| 1539838800000 | 114.83280629915 |
| 1539925200000 | 114.73235990636 |
| 1540184400000 | 114.76581823565 |
| 1540270800000 | 114.81734132264 |
| 1540357200000 | 115.06332266502 |
| 1540443600000 | 114.91517595181 |
| 1540530000000 | 115.12728603425 |
| 1540789200000 | 115.14384758517 |
| 1540875600000 | 115.00899532344 |
| 1540962000000 | 114.88653491838 |
| 1541048400000 | 114.94140836023 |
| 1541134800000 | 114.71333412991 |
| 1541397600000 | 114.78328182244 |
| 1541484000000 | 114.73289912233 |
| 1541570400000 | 114.74296091895 |
| 1541656800000 | 114.66788093728 |
| 1541743200000 | 114.80826567313 |
| 1542088800000 | 114.93370490087 |
| 1542175200000 | 114.94501154048 |
| 1542261600000 | 114.83215407007 |
| 1542348000000 | 114.95183050222 |
| 1542607200000 | 114.97502819969 |
| 1542693600000 | 114.84523904493 |
| 1542780000000 | 114.77265111163 |
| 1542952800000 | 114.8458837728 |
| 1543212000000 | 114.81364978072 |
| 1543298400000 | 114.8325125855 |
| 1543384800000 | 114.85276902994 |
| 1543471200000 | 114.81688907558 |
| 1543557600000 | 114.8071638913 |
| 1543816800000 | 114.88077129942 |
| 1543903200000 | 114.90932451373 |
| 1544076000000 | 114.91076218104 |
| 1544162400000 | 115.10815505107 |
| 1544421600000 | 115.03845604593 |
| 1544508000000 | 114.95794552675 |
| 1544594400000 | 114.95660361361 |
| 1544680800000 | 115.07909179514 |
| 1544767200000 | 115.18561152433 |
| 1545026400000 | 115.36115798851 |
| 1545112800000 | 115.50060113331 |
| 1545199200000 | 115.62399433031 |
| 1545285600000 | 115.43057747758 |
| 1545372000000 | 115.42782380196 |
| 1545631200000 | 115.64343189014 |
| 1545804000000 | 115.46340319258 |
| 1545890400000 | 115.67177164119 |
| 1545976800000 | 115.71436839273 |
| 1546236000000 | 115.92542214531 |
| 1546408800000 | 115.935820952 |
| 1546495200000 | 116.35167917444 |
| 1546581600000 | 115.94774530285 |
| 1546840800000 | 115.92154473836 |
| 1546927200000 | 115.78947706833 |
| 1547013600000 | 115.96296290577 |
| 1547100000000 | 116.05940050085 |
| 1547186400000 | 116.2230704005 |
| 1547445600000 | 116.27961193783 |
| 1547532000000 | 116.35362185448 |
| 1547618400000 | 116.38029426288 |
| 1547704800000 | 116.42843751695 |
| 1547791200000 | 116.36627152915 |
| 1548136800000 | 116.64970788842 |
| 1548223200000 | 116.70572172386 |
| 1548309600000 | 116.91885767816 |
| 1548396000000 | 116.85255918412 |
| 1548655200000 | 116.94101205716 |
| 1548741600000 | 117.10662510904 |
| 1548828000000 | 117.33343370025 |
| 1548914400000 | 117.652389929 |
| 1549000800000 | 117.53162898349 |
| 1549260000000 | 117.5165553315 |
| 1549346400000 | 117.63295585246 |
| 1549432800000 | 117.69248233828 |
| 1549519200000 | 117.83941209594 |
| 1549605600000 | 117.88009855775 |
| 1549864800000 | 117.81367646367 |
| 1549951200000 | 117.81202006275 |
| 1550037600000 | 117.72415295888 |
| 1550124000000 | 117.89331577977 |
| 1550210400000 | 117.86762182744 |
| 1550556000000 | 118.00520633128 |
| 1550642400000 | 118.01852037351 |
| 1550728800000 | 117.92645169867 |
| 1550815200000 | 118.10659437394 |
| 1551074400000 | 118.11453148359 |
| 1551160800000 | 118.24850516866 |
| 1551247200000 | 118.19273072931 |
| 1551333600000 | 118.22087533146 |
| 1551420000000 | 118.11906816039 |
| 1551679200000 | 118.2556011229 |
| 1551765600000 | 118.25024119497 |
| 1551852000000 | 118.34054247431 |
| 1551938400000 | 118.53149234884 |
| 1552024800000 | 118.55280018383 |
| 1552280400000 | 118.5234520509 |
| 1552366800000 | 118.6851706957 |
| 1552453200000 | 118.72363884627 |
| 1552539600000 | 118.73712822156 |
| 1552626000000 | 118.84711547549 |
| 1552885200000 | 118.88077322438 |
| 1552971600000 | 118.8638339616 |
| 1553058000000 | 119.14151898919 |
| 1553144400000 | 119.1634013455 |
| 1553230800000 | 119.47018417702 |
| 1553490000000 | 119.73009861726 |
| 1553576400000 | 119.75282511292 |
| 1553662800000 | 119.88377808527 |
| 1553749200000 | 119.78288928772 |
| 1553835600000 | 119.65070840052 |
| 1554094800000 | 119.46238609442 |
| 1554181200000 | 119.55496606782 |
| 1554267600000 | 119.49041119888 |
| 1554354000000 | 119.49310911446 |
| 1554440400000 | 119.51704559372 |
| 1554699600000 | 119.51724602743 |
| 1554786000000 | 119.59652242377 |
| 1554872400000 | 119.70746262929 |
| 1554958800000 | 119.64150944007 |
| 1555045200000 | 119.52293762876 |
| 1555304400000 | 119.55919012875 |
| 1555390800000 | 119.47887557772 |
| 1555477200000 | 119.50037212582 |
| 1555563600000 | 119.58650289491 |
| 1555909200000 | 119.5577995652 |
| 1555995600000 | 119.65102154386 |
| 1556082000000 | 119.83084059576 |
| 1556168400000 | 119.78976345549 |
| 1556254800000 | 119.93584524741 |
| 1556514000000 | 119.90704626671 |
| 1556600400000 | 120.02430315411 |
| 1556686800000 | 119.92483952157 |
| 1556773200000 | 119.73774483819 |
| 1556859600000 | 119.79304049137 |
| 1557118800000 | 119.91401865312 |
| 1557205200000 | 120.040074439 |
| 1557291600000 | 119.94873318654 |
| 1557378000000 | 120.01240738229 |
| 1557464400000 | 120.0227044293 |
| 1557723600000 | 120.20733744533 |
| 1557810000000 | 120.17066533799 |
| 1557896400000 | 120.29599048373 |
| 1557982800000 | 120.2023325962 |
| 1558069200000 | 120.22014128516 |
| 1558328400000 | 120.16562874765 |
| 1558414800000 | 120.07492514437 |
| 1558501200000 | 120.16748174534 |
| 1558587600000 | 120.43539880318 |
| 1558674000000 | 120.29554584756 |
| 1559019600000 | 120.4860802859 |
| 1559106000000 | 120.53130736992 |
| 1559192400000 | 120.57009949501 |
| 1559278800000 | 120.90464551623 |
| 1559538000000 | 121.21318290388 |
| 1559624400000 | 121.11200199716 |
| 1559710800000 | 121.2405228009 |
| 1559797200000 | 121.12606326309 |
| 1559883600000 | 121.24526158694 |
| 1560142800000 | 121.14490676033 |
| 1560229200000 | 121.16189705185 |
| 1560315600000 | 121.26421749481 |
| 1560402000000 | 121.43796934595 |
| 1560488400000 | 121.39188324171 |
| 1560747600000 | 121.42378357014 |
| 1560834000000 | 121.49969601847 |
| 1560920400000 | 121.81278648919 |
| 1561006800000 | 121.96603720141 |
| 1561093200000 | 121.8482112642 |
| 1561352400000 | 122.0811572407 |
| 1561438800000 | 122.12914248621 |
| 1561525200000 | 121.9286870566 |
| 1561611600000 | 122.09537883054 |
| 1561698000000 | 122.1306615375 |
| 1561957200000 | 122.08387892343 |
| 1562043600000 | 122.21636876982 |
| 1562130000000 | 122.24125768456 |
| 1562302800000 | 121.92391430831 |
| 1562562000000 | 121.92730363014 |
| 1562648400000 | 121.83188262967 |
| 1562734800000 | 122.06140720232 |
| 1562821200000 | 121.98131738725 |
| 1562907600000 | 122.04904523603 |
| 1563166800000 | 122.07737283163 |
| 1563253200000 | 121.9909481411 |
| 1563339600000 | 122.11242377935 |
| 1563426000000 | 122.28435476281 |
| 1563512400000 | 122.20721977355 |
| 1563771600000 | 122.27693225247 |
| 1563858000000 | 122.23818747589 |
| 1563944400000 | 122.26926058212 |
| 1564030800000 | 122.21877909787 |
| 1564117200000 | 122.20474016042 |
| 1564376400000 | 122.31177660117 |
| 1564462800000 | 122.28934532345 |
| 1564549200000 | 122.23232650098 |
| 1564635600000 | 122.73208606223 |
| 1564722000000 | 122.68500591651 |
| 1564981200000 | 123.0262318864 |
| 1565067600000 | 122.94072162042 |
| 1565154000000 | 122.98865841798 |
| 1565240400000 | 122.90049145803 |
| 1565326800000 | 122.82759394079 |
| 1565586000000 | 123.04035509279 |
| 1565672400000 | 122.75742698326 |
| 1565758800000 | 122.94637444517 |
| 1565845200000 | 123.12207166679 |
| 1565931600000 | 123.20316249779 |
| 1566190800000 | 123.12021055543 |
| 1566277200000 | 123.25290794113 |
| 1566363600000 | 123.17059042944 |
| 1566450000000 | 123.11432731837 |
| 1566536400000 | 123.37932417245 |
| 1566795600000 | 123.33486769326 |
| 1566882000000 | 123.45011456927 |
| 1566968400000 | 123.5132021081 |
| 1567054800000 | 123.4395687406 |
| 1567141200000 | 123.52143372104 |
| 1567486800000 | 123.66865123284 |
| 1567573200000 | 123.74279498034 |
| 1567659600000 | 123.41871084403 |
| 1567746000000 | 123.47255180918 |
| 1568005200000 | 123.34941887142 |
| 1568091600000 | 123.09684265672 |
| 1568178000000 | 123.0582786664 |
| 1568264400000 | 122.92386614977 |
| 1568350800000 | 122.7096576815 |
| 1568610000000 | 122.90259145901 |
| 1568696400000 | 123.02110873072 |
| 1568782800000 | 123.04500456412 |
| 1568869200000 | 123.08736454294 |
| 1568955600000 | 123.21202193154 |
| 1569214800000 | 123.39344231677 |
| 1569301200000 | 123.61318672748 |
| 1569387600000 | 123.3448280161 |
| 1569474000000 | 123.45062138782 |
| 1569560400000 | 123.53630026825 |
| 1569819600000 | 123.56276247554 |
| 1569906000000 | 123.77099445179 |
| 1569992400000 | 123.9367787694 |
| 1570078800000 | 124.19072328985 |
| 1570165200000 | 124.19483742148 |
| 1570424400000 | 124.03103541085 |
| 1570510800000 | 124.14787051859 |
| 1570597200000 | 124.01689234564 |
| 1570683600000 | 123.84372719529 |
| 1570770000000 | 123.63781123062 |
| 1571115600000 | 123.66447880318 |
| 1571202000000 | 123.79759981706 |
| 1571288400000 | 123.78790967906 |
| 1571374800000 | 123.8924185489 |
| 1571634000000 | 123.82769613466 |
| 1571720400000 | 123.89550601644 |
| 1571806800000 | 123.90660540177 |
| 1571893200000 | 123.91897281066 |
| 1571979600000 | 123.83534419639 |
| 1572238800000 | 123.80014542746 |
| 1572325200000 | 123.83118979068 |
| 1572411600000 | 123.86031660626 |
| 1572498000000 | 124.16514268612 |
| 1572584400000 | 124.06195636884 |
| 1572847200000 | 123.97931226986 |
| 1572933600000 | 123.89106364551 |
| 1573020000000 | 124.01159127637 |
| 1573106400000 | 123.7783586468 |
| 1573192800000 | 123.81120188144 |
| 1573538400000 | 123.89226603349 |
| 1573624800000 | 123.97445996634 |
| 1573711200000 | 124.1045040755 |
| 1573797600000 | 124.04331741319 |
| 1574056800000 | 124.15400711848 |
| 1574143200000 | 124.16766600207 |
| 1574229600000 | 124.23799748856 |
| 1574316000000 | 124.12905804806 |
| 1574402400000 | 124.08291575511 |
| 1574661600000 | 124.16428278834 |
| 1574748000000 | 124.24383508368 |
| 1574834400000 | 124.15606944595 |
| 1575007200000 | 124.22314565983 |
| 1575266400000 | 124.17775468136 |
| 1575352800000 | 124.44356140158 |
| 1575439200000 | 124.30679661607 |
| 1575525600000 | 124.32242750467 |
| 1575612000000 | 124.21641669648 |
| 1575871200000 | 124.24008418186 |
| 1575957600000 | 124.19291211735 |
| 1576044000000 | 124.32020757882 |
| 1576130400000 | 124.13457745566 |
| 1576216800000 | 124.37479214471 |
| 1576476000000 | 124.29082894984 |
| 1576562400000 | 124.34685388262 |
| 1576648800000 | 124.33151633363 |
| 1576735200000 | 124.41456919493 |
| 1576821600000 | 124.39053772837 |
| 1577080800000 | 124.35149151906 |
| 1577167200000 | 124.44111345754 |
| 1577340000000 | 124.48658540484 |
| 1577426400000 | 124.62638710606 |
| 1577685600000 | 124.67169467831 |
| 1577772000000 | 124.70489879637 |
| 1577944800000 | 124.69848912897 |
| 1578031200000 | 124.83809158023 |
| 1578290400000 | 124.78256797964 |
| 1578376800000 | 124.81058455613 |
| 1578463200000 | 124.71926936625 |
| 1578549600000 | 124.7649054798 |
| 1578636000000 | 124.80516624919 |
| 1578895200000 | 124.79918946614 |
| 1578981600000 | 124.82178395329 |
| 1579068000000 | 124.87388029177 |
| 1579154400000 | 124.86464047913 |
| 1579240800000 | 124.88235512124 |
| 1579586400000 | 125.03021894093 |
| 1579672800000 | 125.07133156983 |
| 1579759200000 | 125.07935893425 |
| 1579845600000 | 125.17255250363 |
| 1580104800000 | 125.23669673165 |
| 1580191200000 | 125.18569837774 |
| 1580277600000 | 125.31800788573 |
| 1580364000000 | 125.35590670989 |
| 1580450400000 | 125.52598713017 |
| 1580709600000 | 125.49850594833 |
| 1580796000000 | 125.36954987493 |
| 1580882400000 | 125.34048169853 |
| 1580968800000 | 125.36736684265 |
| 1581055200000 | 125.49895460579 |
| 1581314400000 | 125.58124387226 |
| 1581400800000 | 125.47978053167 |
| 1581487200000 | 125.45487710621 |
| 1581573600000 | 125.45780258141 |
| 1581660000000 | 125.51940942096 |
| 1582005600000 | 125.57929120607 |
| 1582092000000 | 125.53775750603 |
| 1582178400000 | 125.62099833453 |
| 1582264800000 | 125.70749918795 |
| 1582524000000 | 125.85391624117 |
| 1582610400000 | 125.94718484 |
| 1582696800000 | 126.02636554606 |
| 1582783200000 | 125.96802212375 |
| 1582869600000 | 126.25064869646 |
| 1583128800000 | 126.31143077204 |
| 1583215200000 | 126.60463578798 |
| 1583301600000 | 126.86829223651 |
| 1583388000000 | 126.93766319143 |
| 1583474400000 | 126.81060613051 |
| 1583730000000 | 126.10995328875 |
| 1583816400000 | 125.66283142401 |
| 1583902800000 | 125.25518368548 |
| 1583989200000 | 124.25077769526 |
| 1584075600000 | 123.64572105221 |
| 1584334800000 | 123.15399578217 |
| 1584421200000 | 122.12000408143 |
| 1584507600000 | 120.86470390581 |
| 1584594000000 | 119.41242736432 |
| 1584680400000 | 117.71571180203 |
| 1584939600000 | 117.81110757093 |
| 1585026000000 | 118.41758427219 |
| 1585112400000 | 119.88352282486 |
| 1585198800000 | 121.04287840535 |
| 1585285200000 | 121.66552794418 |
| 1585544400000 | 122.22181371319 |
| 1585630800000 | 122.70843751524 |
| 1585717200000 | 122.7352602866 |
| 1585803600000 | 122.75028368072 |
| 1585890000000 | 122.75136426182 |
| 1586149200000 | 122.88996787184 |
| 1586235600000 | 123.25497880662 |
| 1586322000000 | 123.60871775935 |
| 1586408400000 | 124.60717898069 |
| 1586754000000 | 125.12309708583 |
| 1586840400000 | 125.59811531677 |
| 1586926800000 | 125.60994923623 |
| 1587013200000 | 125.70576709932 |
| 1587099600000 | 125.78060559833 |
| 1587358800000 | 125.74250872628 |
| 1587445200000 | 125.58195266979 |
| 1587531600000 | 125.63320918002 |
| 1587618000000 | 125.67159059107 |
| 1587704400000 | 125.67303652592 |
| 1587963600000 | 125.70969724294 |
| 1588050000000 | 125.84457708848 |
| 1588136400000 | 125.97291184035 |
| 1588222800000 | 126.04642800844 |
| 1588309200000 | 126.04861429661 |
| 1588568400000 | 126.07514462233 |
| 1588654800000 | 126.17716216167 |
| 1588741200000 | 126.23387560789 |
| 1588827600000 | 126.35040602149 |
| 1588914000000 | 126.31613042932 |
| 1589173200000 | 126.26380996873 |
| 1589259600000 | 126.37402503607 |
| 1589346000000 | 126.41542805045 |
| 1589432400000 | 126.41421666886 |
| 1589518800000 | 126.44980360591 |
| 1589778000000 | 126.61167302512 |
| 1589864400000 | 126.83281444352 |
| 1589950800000 | 127.01072344484 |
| 1590037200000 | 127.10563315621 |
| 1590123600000 | 127.17540040486 |
| 1590469200000 | 127.3335167312 |
| 1590555600000 | 127.35064325662 |
| 1590642000000 | 127.51538262753 |
| 1590728400000 | 127.6268557051 |
| 1590987600000 | 127.73970806454 |
| 1591074000000 | 127.79775450719 |
| 1591160400000 | 127.90964386351 |
| 1591246800000 | 128.00819452278 |
| 1591592400000 | 128.15177732697 |
| 1591678800000 | 128.10670794941 |
| 1591765200000 | 128.13249393012 |
| 1591851600000 | 127.90397057331 |
| 1591938000000 | 127.90586496024 |
| 1592197200000 | 127.93516985915 |
| 1592283600000 | 128.18883723397 |
| 1592370000000 | 128.25300797649 |
| 1592456400000 | 128.2374178627 |
| 1592542800000 | 128.28242910166 |
| 1592802000000 | 128.29957302566 |
| 1592888400000 | 128.34443256044 |
| 1592974800000 | 128.3496036847 |
| 1593061200000 | 128.33409242615 |
| 1593147600000 | 128.33758043872 |
| 1593406800000 | 128.41287196929 |
| 1593493200000 | 128.47855063092 |
| 1593579600000 | 128.45483457382 |
| 1593666000000 | 128.56922951275 |
| 1594011600000 | 128.62554717258 |
| 1594098000000 | 128.62640167015 |
| 1594184400000 | 128.6256514344 |
| 1594270800000 | 128.62097008672 |
| 1594357200000 | 128.6224126703 |
| 1594616400000 | 128.65131656271 |
| 1594702800000 | 128.67335732501 |
| 1594789200000 | 128.72910955 |
| 1594875600000 | 128.7558658427 |
| 1594962000000 | 128.78620104959 |
| 1595221200000 | 128.81318024491 |
| 1595307600000 | 128.90803341338 |
| 1595394000000 | 128.93474625276 |
| 1595480400000 | 128.89815644157 |
| 1595566800000 | 128.89103506368 |
| 1595826000000 | 128.90450239251 |
| 1595912400000 | 128.94518016868 |
| 1595998800000 | 128.97481579251 |
| 1596085200000 | 128.99015529911 |
| 1596171600000 | 129.02320474073 |
| 1596430800000 | 129.06308489039 |
| 1596517200000 | 129.07293569684 |
| 1596603600000 | 129.10986016049 |
| 1596690000000 | 129.1103449688 |
| 1596776400000 | 129.1135052723 |
| 1597035600000 | 129.13436156026 |
| 1597122000000 | 129.09351176985 |
| 1597208400000 | 129.09100900711 |
| 1597294800000 | 129.05143922748 |
| 1597381200000 | 129.05914686955 |
| 1597640400000 | 129.06396870659 |
| 1597726800000 | 129.07829007658 |
| 1597813200000 | 129.10527589687 |
| 1597899600000 | 129.09072073131 |
| 1597986000000 | 129.10098809677 |
| 1598245200000 | 129.12120504845 |
| 1598331600000 | 129.12940908958 |
| 1598418000000 | 129.1412482629 |
| 1598504400000 | 129.13568423128 |
| 1598590800000 | 129.22938215414 |
| 1598850000000 | 129.26792709222 |
| 1598936400000 | 129.27731968064 |
| 1599022800000 | 129.29267445005 |
| 1599109200000 | 129.28447882165 |
| 1599195600000 | 129.21119240886 |
| 1599541200000 | 129.24749005825 |
| 1599627600000 | 129.23244496592 |
| 1599714000000 | 129.2193698118 |
| 1599800400000 | 129.22660982398 |
| 1600059600000 | 129.22710703019 |
| 1600146000000 | 129.23960339879 |
| 1600232400000 | 129.26631588662 |
| 1600318800000 | 129.2677711446 |
| 1600405200000 | 129.25256247177 |
| 1600664400000 | 129.22398399168 |
| 1600750800000 | 129.21968890223 |
| 1600837200000 | 129.21114408451 |
| 1600923600000 | 129.11815009451 |
| 1601010000000 | 129.08091822744 |
| 1601269200000 | 129.11998959779 |
| 1601355600000 | 129.16357755515 |
| 1601442000000 | 129.19311119337 |
| 1601528400000 | 129.19405204317 |
| 1601614800000 | 129.20697756905 |
| 1601874000000 | 129.24028209463 |
| 1601960400000 | 129.277181628 |
| 1602046800000 | 129.28386947673 |
| 1602133200000 | 129.29936482888 |
| 1602219600000 | 129.30456755142 |
| 1602565200000 | 129.3824032391 |
| 1602651600000 | 129.37774662059 |
| 1602738000000 | 129.35038480544 |
| 1602824400000 | 129.36433165362 |
| 1603083600000 | 129.40273417711 |
| 1603170000000 | 129.40275604856 |
| 1603256400000 | 129.40958131704 |
| 1603342800000 | 129.39767235309 |
| 1603429200000 | 129.41501539809 |
| 1603688400000 | 129.43368926251 |
| 1603774800000 | 129.4327632868 |
| 1603861200000 | 129.37234084728 |
| 1603947600000 | 129.365991957 |
| 1604034000000 | 129.35140108201 |
| 1604296800000 | 129.37791370803 |
| 1604383200000 | 129.38072421098 |
| 1604469600000 | 129.47126449397 |
| 1604556000000 | 129.49072746475 |
| 1604642400000 | 129.48756769716 |
| 1604901600000 | 129.50192997206 |
| 1604988000000 | 129.48775292806 |
| 1605160800000 | 129.4634814577 |
| 1605247200000 | 129.45231305603 |
| 1605506400000 | 129.49860870729 |
| 1605592800000 | 129.52003981714 |
| 1605679200000 | 129.53015545592 |
| 1605765600000 | 129.53516911774 |
| 1605852000000 | 129.54530533484 |
| 1606111200000 | 129.56950638412 |
| 1606197600000 | 129.58033893722 |
| 1606284000000 | 129.57523619856 |
| 1606456800000 | 129.60894537522 |
| 1606716000000 | 129.6482167004 |
| 1606802400000 | 129.62879611253 |
| 1606888800000 | 129.63748723502 |
| 1606975200000 | 129.65280398725 |
| 1607061600000 | 129.64626924285 |
| 1607320800000 | 129.66757176027 |
| 1607407200000 | 129.63672876556 |
| 1607493600000 | 129.61576466815 |
| 1607580000000 | 129.63061199375 |
| 1607666400000 | 129.65502025829 |
| 1607925600000 | 129.68197462394 |
| 1608012000000 | 129.68507696095 |
| 1608098400000 | 129.70404331722 |
| 1608184800000 | 129.6888233483 |
| 1608271200000 | 129.7044754192 |
| 1608530400000 | 129.70279849449 |
| 1608616800000 | 129.71846042501 |
| 1608703200000 | 129.70642367224 |
| 1608789600000 | 129.71324415762 |
| 1609135200000 | 129.77236576941 |
| 1609221600000 | 129.78513958361 |
| 1609308000000 | 129.78416492554 |
| 1609394400000 | 129.79524467326 |
| 1609740000000 | 129.81768050884 |
| 1609826400000 | 129.79991058616 |
| 1609912800000 | 129.77497892663 |
| 1609999200000 | 129.7687447581 |
| 1610085600000 | 129.76586794679 |
| 1610344800000 | 129.78217990022 |
| 1610431200000 | 129.77637807589 |
| 1610517600000 | 129.79003266313 |
| 1610604000000 | 129.77576302392 |
| 1610690400000 | 129.79616556739 |
| 1611036000000 | 129.83479432167 |
| 1611122400000 | 129.84099251424 |
| 1611208800000 | 129.83169148101 |
| 1611295200000 | 129.80665642176 |
| 1611554400000 | 129.82703014477 |
| 1611640800000 | 129.82283350769 |
| 1611727200000 | 129.82666323108 |
| 1611813600000 | 129.81514270475 |
| 1611900000000 | 129.82124851142 |
| 1612159200000 | 129.86339238079 |
| 1612245600000 | 129.85896901416 |
| 1612332000000 | 129.87786965482 |
| 1612418400000 | 129.87631104386 |
| 1612504800000 | 129.8947536046 |
| 1612764000000 | 129.9141198768 |
| 1612850400000 | 129.9122591009 |
| 1612936800000 | 129.9262038483 |
| 1613023200000 | 129.90284442342 |
| 1613109600000 | 129.90375305041 |
| 1613455200000 | 129.92034610216 |
| 1613541600000 | 129.92884614532 |
| 1613628000000 | 129.91854363786 |
| 1613714400000 | 129.91781768668 |
| 1613973600000 | 129.91798260117 |
| 1614060000000 | 129.89282730741 |
| 1614146400000 | 129.88677758056 |
| 1614232800000 | 129.80122153889 |
| 1614319200000 | 129.80131220857 |
| 1614578400000 | 129.89371168817 |
| 1614664800000 | 129.89984317953 |
| 1614751200000 | 129.85848726922 |
| 1614837600000 | 129.82912474295 |
| 1614924000000 | 129.80165672351 |
| 1615183200000 | 129.77311205553 |
| 1615269600000 | 129.72440326642 |
| 1615356000000 | 129.73887503477 |
| 1615442400000 | 129.76578527452 |
| 1615528800000 | 129.7413628685 |
| 1615784400000 | 129.76245747386 |
| 1615870800000 | 129.77600566384 |
| 1615957200000 | 129.80691120904 |
| 1616043600000 | 129.75415208599 |
| 1616130000000 | 129.77444384801 |
| 1616389200000 | 129.80442439877 |
| 1616475600000 | 129.80289967675 |
| 1616562000000 | 129.81438039832 |
| 1616648400000 | 129.81130276213 |
| 1616734800000 | 129.82371680462 |
| 1616994000000 | 129.83875725406 |
| 1617080400000 | 129.84658151203 |
| 1617166800000 | 129.842269366 |
| 1617253200000 | 129.85373841573 |
| 1617598800000 | 129.8791157143 |
| 1617685200000 | 129.90689343106 |
| 1617771600000 | 129.92193449906 |
| 1617858000000 | 129.92379177303 |
| 1617944400000 | 129.90658213628 |
| 1618203600000 | 129.9238548433 |
| 1618290000000 | 129.92837342889 |
| 1618376400000 | 129.93889338671 |
| 1618462800000 | 129.93492654064 |
| 1618549200000 | 129.92646091802 |
| 1618808400000 | 129.94682552033 |
| 1618894800000 | 129.9558156087 |
| 1618981200000 | 129.95871065986 |
| 1619067600000 | 129.9563619085 |
| 1619154000000 | 129.96178873382 |
| 1619413200000 | 129.97103846161 |
| 1619499600000 | 129.9797783619 |
| 1619586000000 | 129.9847407196 |
| 1619672400000 | 129.98280987982 |
| 1619758800000 | 129.99507027958 |
| 1620018000000 | 130.01039048128 |
| 1620104400000 | 130.00965085354 |
| 1620190800000 | 130.02475438013 |
| 1620277200000 | 130.02125948182 |
| 1620363600000 | 130.03722192416 |
| 1620622800000 | 130.05917225256 |
| 1620709200000 | 130.04149427144 |
| 1620795600000 | 130.03597045101 |
| 1620882000000 | 130.0360291889 |
| 1620968400000 | 130.05243882572 |
| 1621227600000 | 130.06692716323 |
| 1621314000000 | 130.06984510567 |
| 1621400400000 | 130.05796961233 |
| 1621486800000 | 130.0690090657 |
| 1621573200000 | 130.06426083103 |
| 1621832400000 | 130.09775811401 |
| 1621918800000 | 130.11018905092 |
| 1622005200000 | 130.12104243353 |
| 1622091600000 | 130.10871540194 |
| 1622178000000 | 130.11809933598 |
| 1622523600000 | 130.12103559872 |
| 1622610000000 | 130.1296290853 |
| 1622696400000 | 130.10403836437 |
| 1622782800000 | 130.11588342115 |
| 1623042000000 | 130.12601029629 |
| 1623128400000 | 130.13049276834 |
| 1623214800000 | 130.13403057429 |
| 1623301200000 | 130.12100330672 |
| Index Level | 1 Day (%) | MTD (%) | QTD (%) | YTD (%) | |
|---|---|---|---|---|---|
| Total Return | |||||
| Nasdaq BulletShares USD Corporate Bond 2022 Index | 130.13 | 0.00 | 0.01 | 0.22 | 0.25 |
| 1 yr (%) | 3 yr (%) | 5 yr (%) | 10 yr (%) | |
|---|---|---|---|---|
| Total Return | ||||
| Nasdaq BulletShares USD Corporate Bond 2022 Index | 1.74 | 4.51 | 3.08 | N/A |
| Constituent | Coupon Rate (%) | Maturity Date | Weight (%) |
|---|---|---|---|
| Goldman Sachs Group Inc/The | 5.75 | 01/24/2022 | 1.40 |
| Morgan Stanley | 2.75 | 05/19/2022 | 0.98 |
| AbbVie Inc | 2.90 | 11/06/2022 | 0.94 |
| Charter Communications Operating LLC / Charter Communication | 4.46 | 07/23/2022 | 0.93 |
| JPMorgan Chase & Co | 3.25 | 09/23/2022 | 0.93 |
| Cooperatieve Rabobank UA | 3.88 | 02/08/2022 | 0.92 |
| AbbVie Inc | 2.30 | 11/21/2022 | 0.91 |
| Boeing Co/The | 1.43 | 02/04/2024 | 0.89 |
| United States Treasury Bill | 0.00 | 07/22/2021 | 0.83 |
| Centene Corp | 4.25 | 12/15/2027 | 0.79 |
| Launch Date: Dec 31, 2012 | |
|---|---|
| Coupon | 3.02% |
| Effective Duration (years) | 0.98 |
| Years to Maturity | 1.20 |
| Yield to Maturity | 0.57% |
| Quality | BBB+ |
| Number of Bonds | 333 |
| Par Value (USD billions) | 325.52 |
| Top 10 Issues | 9.50% |
| Holdings | % of total net assets |
|---|---|
| Corporate | 96.126 |
| Other | 3.874 |
| Holdings | % of total net assets |
|---|---|
| Developed Americas | 85.094 |
| Developed Europe | 10.539 |
| Developed Asia | 4.366 |
| Country | % of total net assets |
|---|---|
| USD | 100 |
| Holdings | % of total net assets |
|---|---|
| AAA | 1.811 |
| AA+ | 3.062 |
| AA | 3.993 |
| AA- | 8.427 |
| A+ | 16.963 |
| A | 19.719 |
| A- | 11.912 |
| BBB+ | 11.168 |
| BBB | 10.798 |
| BBB- | 8.272 |
| NR | 3.874 |