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 2025. 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.
| 1440738000000 | 100 |
| 1440824400000 | 100 |
| 1440910800000 | 100 |
| 1440997200000 | 99.9547382 |
| 1441083600000 | 100.1994 |
| 1441170000000 | 100.13283 |
| 1441256400000 | 100.47555 |
| 1441342800000 | 100.9005 |
| 1441429200000 | 100.9005 |
| 1441515600000 | 100.9005 |
| 1441602000000 | 100.9005 |
| 1441688400000 | 100.55196 |
| 1441774800000 | 100.69888 |
| 1441861200000 | 100.36229 |
| 1441947600000 | 100.57497 |
| 1442034000000 | 100.57497 |
| 1442120400000 | 100.57497 |
| 1442206800000 | 100.6285 |
| 1442293200000 | 99.92145 |
| 1442379600000 | 99.89451 |
| 1442466000000 | 100.72521 |
| 1442552400000 | 101.36408 |
| 1442638800000 | 101.36408 |
| 1442725200000 | 101.36408 |
| 1442811600000 | 100.76385 |
| 1442898000000 | 101.34131 |
| 1442984400000 | 101.14348 |
| 1443070800000 | 101.07777 |
| 1443157200000 | 100.7158 |
| 1443243600000 | 100.7158 |
| 1443330000000 | 100.7158 |
| 1443416400000 | 100.89817 |
| 1443502800000 | 100.98029 |
| 1443589200000 | 100.87855 |
| 1443675600000 | 100.83757 |
| 1443762000000 | 101.26168 |
| 1443848400000 | 101.26168 |
| 1443934800000 | 101.26168 |
| 1444021200000 | 101.04614 |
| 1444107600000 | 101.44374 |
| 1444194000000 | 101.56934 |
| 1444280400000 | 101.31494 |
| 1444366800000 | 101.48985 |
| 1444453200000 | 101.48985 |
| 1444539600000 | 101.48985 |
| 1444626000000 | 101.48985 |
| 1444712400000 | 101.85114 |
| 1444798800000 | 102.38483 |
| 1444885200000 | 102.08675 |
| 1444971600000 | 102.20004 |
| 1445058000000 | 102.20004 |
| 1445144400000 | 102.20004 |
| 1445230800000 | 102.24557 |
| 1445317200000 | 102.04927 |
| 1445403600000 | 102.45696 |
| 1445490000000 | 102.65112 |
| 1445576400000 | 102.2973 |
| 1445662800000 | 102.2973 |
| 1445749200000 | 102.2973 |
| 1445835600000 | 102.57908 |
| 1445922000000 | 102.69246 |
| 1446008400000 | 102.17972 |
| 1446094800000 | 101.59729 |
| 1446181200000 | 101.8196 |
| 1446267600000 | 101.8196 |
| 1446354000000 | 101.8196 |
| 1446444000000 | 101.61386 |
| 1446530400000 | 101.47492 |
| 1446616800000 | 101.51693 |
| 1446703200000 | 101.40956 |
| 1446789600000 | 100.77866 |
| 1446876000000 | 100.77866 |
| 1446962400000 | 100.77866 |
| 1447048800000 | 100.75739 |
| 1447135200000 | 100.88228 |
| 1447221600000 | 100.88228 |
| 1447308000000 | 100.75906 |
| 1447394400000 | 100.96555 |
| 1447480800000 | 100.96555 |
| 1447567200000 | 100.96555 |
| 1447653600000 | 101.05475 |
| 1447740000000 | 101.28014 |
| 1447826400000 | 101.22163 |
| 1447912800000 | 101.46861 |
| 1447999200000 | 101.37534 |
| 1448085600000 | 101.37534 |
| 1448172000000 | 101.37534 |
| 1448258400000 | 101.54857 |
| 1448344800000 | 101.51969 |
| 1448431200000 | 101.63939 |
| 1448517600000 | 101.63939 |
| 1448604000000 | 101.72928 |
| 1448690400000 | 101.72928 |
| 1448776800000 | 101.72928 |
| 1448863200000 | 101.85652 |
| 1448949600000 | 102.3589 |
| 1449036000000 | 102.21329 |
| 1449122400000 | 101.01733 |
| 1449208800000 | 101.45203 |
| 1449295200000 | 101.45203 |
| 1449381600000 | 101.45203 |
| 1449468000000 | 101.80461 |
| 1449554400000 | 101.50792 |
| 1449640800000 | 101.74272 |
| 1449727200000 | 101.39916 |
| 1449813600000 | 101.80018 |
| 1449900000000 | 101.80018 |
| 1449986400000 | 101.80018 |
| 1450072800000 | 100.78224 |
| 1450159200000 | 100.6024 |
| 1450245600000 | 100.65506 |
| 1450332000000 | 100.94157 |
| 1450418400000 | 101.11879 |
| 1450504800000 | 101.11879 |
| 1450591200000 | 101.11879 |
| 1450677600000 | 101.19284 |
| 1450764000000 | 100.89572 |
| 1450850400000 | 100.82824 |
| 1450936800000 | 100.99811 |
| 1451023200000 | 100.99811 |
| 1451109600000 | 100.99811 |
| 1451196000000 | 100.99811 |
| 1451282400000 | 101.19578 |
| 1451368800000 | 100.66594 |
| 1451455200000 | 100.78642 |
| 1451541600000 | 100.98865 |
| 1451628000000 | 100.98865 |
| 1451714400000 | 100.98865 |
| 1451800800000 | 100.98865 |
| 1451887200000 | 101.16534 |
| 1451973600000 | 101.12935 |
| 1452060000000 | 101.61757 |
| 1452146400000 | 101.60773 |
| 1452232800000 | 101.75709 |
| 1452319200000 | 101.75709 |
| 1452405600000 | 101.75709 |
| 1452492000000 | 101.46028 |
| 1452578400000 | 101.78249 |
| 1452664800000 | 102.01235 |
| 1452751200000 | 101.3412 |
| 1452837600000 | 101.26429 |
| 1452924000000 | 101.26429 |
| 1453010400000 | 101.26429 |
| 1453096800000 | 101.26429 |
| 1453183200000 | 101.15426 |
| 1453269600000 | 100.83575 |
| 1453356000000 | 100.70137 |
| 1453442400000 | 100.77272 |
| 1453528800000 | 100.77272 |
| 1453615200000 | 100.77272 |
| 1453701600000 | 100.89203 |
| 1453788000000 | 101.02579 |
| 1453874400000 | 100.91703 |
| 1453960800000 | 101.058 |
| 1454047200000 | 101.46701 |
| 1454133600000 | 101.46701 |
| 1454220000000 | 101.46701 |
| 1454306400000 | 101.05176 |
| 1454392800000 | 101.57858 |
| 1454479200000 | 101.239 |
| 1454565600000 | 101.41105 |
| 1454652000000 | 101.48613 |
| 1454738400000 | 101.48613 |
| 1454824800000 | 101.48613 |
| 1454911200000 | 101.86442 |
| 1454997600000 | 101.57094 |
| 1455084000000 | 101.82498 |
| 1455170400000 | 101.8719 |
| 1455256800000 | 101.20432 |
| 1455343200000 | 101.20432 |
| 1455429600000 | 101.20432 |
| 1455516000000 | 101.20432 |
| 1455602400000 | 101.1212 |
| 1455688800000 | 101.03772 |
| 1455775200000 | 101.72172 |
| 1455861600000 | 101.76224 |
| 1455948000000 | 101.76224 |
| 1456034400000 | 101.76224 |
| 1456120800000 | 101.82093 |
| 1456207200000 | 102.16532 |
| 1456293600000 | 102.14653 |
| 1456380000000 | 102.7037 |
| 1456466400000 | 102.42539 |
| 1456552800000 | 102.42539 |
| 1456639200000 | 102.42539 |
| 1456725600000 | 102.78928 |
| 1456812000000 | 102.29388 |
| 1456898400000 | 102.35795 |
| 1456984800000 | 102.6635 |
| 1457071200000 | 102.50642 |
| 1457157600000 | 102.50642 |
| 1457244000000 | 102.50642 |
| 1457330400000 | 102.57142 |
| 1457416800000 | 103.24493 |
| 1457503200000 | 102.81996 |
| 1457589600000 | 102.8447 |
| 1457676000000 | 102.94646 |
| 1457762400000 | 102.94646 |
| 1457848800000 | 102.94646 |
| 1457931600000 | 103.45931 |
| 1458018000000 | 103.648 |
| 1458104400000 | 103.81223 |
| 1458190800000 | 104.20746 |
| 1458277200000 | 104.6693 |
| 1458363600000 | 104.6693 |
| 1458450000000 | 104.6693 |
| 1458536400000 | 104.45844 |
| 1458622800000 | 104.50345 |
| 1458709200000 | 104.96195 |
| 1458795600000 | 104.68318 |
| 1458882000000 | 104.68318 |
| 1458968400000 | 104.68318 |
| 1459054800000 | 104.68318 |
| 1459141200000 | 104.83688 |
| 1459227600000 | 105.2906 |
| 1459314000000 | 105.19108 |
| 1459400400000 | 105.58673 |
| 1459486800000 | 105.56974 |
| 1459573200000 | 105.56974 |
| 1459659600000 | 105.56974 |
| 1459746000000 | 105.77072 |
| 1459832400000 | 106.08235 |
| 1459918800000 | 105.88514 |
| 1460005200000 | 106.42657 |
| 1460091600000 | 105.98128 |
| 1460178000000 | 105.98128 |
| 1460264400000 | 105.98128 |
| 1460350800000 | 106.13727 |
| 1460437200000 | 105.77132 |
| 1460523600000 | 106.10223 |
| 1460610000000 | 106.10347 |
| 1460696400000 | 106.45023 |
| 1460782800000 | 106.45023 |
| 1460869200000 | 106.45023 |
| 1460955600000 | 106.39014 |
| 1461042000000 | 106.56366 |
| 1461128400000 | 106.27876 |
| 1461214800000 | 106.49244 |
| 1461301200000 | 106.44777 |
| 1461387600000 | 106.44777 |
| 1461474000000 | 106.44777 |
| 1461560400000 | 106.38835 |
| 1461646800000 | 106.24499 |
| 1461733200000 | 106.79363 |
| 1461819600000 | 106.99066 |
| 1461906000000 | 107.17312 |
| 1461992400000 | 107.17312 |
| 1462078800000 | 107.17312 |
| 1462165200000 | 106.85265 |
| 1462251600000 | 107.24477 |
| 1462338000000 | 107.17653 |
| 1462424400000 | 107.414 |
| 1462510800000 | 107.00733 |
| 1462597200000 | 107.00733 |
| 1462683600000 | 107.00733 |
| 1462770000000 | 107.14613 |
| 1462856400000 | 107.14309 |
| 1462942800000 | 107.35387 |
| 1463029200000 | 107.03381 |
| 1463115600000 | 107.38817 |
| 1463202000000 | 107.38817 |
| 1463288400000 | 107.38817 |
| 1463374800000 | 107.04517 |
| 1463461200000 | 107.04865 |
| 1463547600000 | 106.09586 |
| 1463634000000 | 106.31299 |
| 1463720400000 | 106.29552 |
| 1463806800000 | 106.29552 |
| 1463893200000 | 106.29552 |
| 1463979600000 | 106.37315 |
| 1464066000000 | 106.2952 |
| 1464152400000 | 106.33972 |
| 1464238800000 | 106.85306 |
| 1464325200000 | 106.82573 |
| 1464411600000 | 106.82573 |
| 1464498000000 | 106.82573 |
| 1464584400000 | 106.82573 |
| 1464670800000 | 106.94005 |
| 1464757200000 | 106.8168 |
| 1464843600000 | 107.06221 |
| 1464930000000 | 107.87219 |
| 1465016400000 | 107.87219 |
| 1465102800000 | 107.87219 |
| 1465189200000 | 107.79694 |
| 1465275600000 | 107.91447 |
| 1465362000000 | 108.02832 |
| 1465448400000 | 108.23148 |
| 1465534800000 | 108.33548 |
| 1465621200000 | 108.33548 |
| 1465707600000 | 108.33548 |
| 1465794000000 | 108.38147 |
| 1465880400000 | 108.07101 |
| 1465966800000 | 108.28003 |
| 1466053200000 | 108.36306 |
| 1466139600000 | 108.03827 |
| 1466226000000 | 108.03827 |
| 1466312400000 | 108.03827 |
| 1466398800000 | 107.96478 |
| 1466485200000 | 107.87153 |
| 1466571600000 | 108.10521 |
| 1466658000000 | 107.96384 |
| 1466744400000 | 108.67843 |
| 1466830800000 | 108.67843 |
| 1466917200000 | 108.67843 |
| 1467003600000 | 109.30254 |
| 1467090000000 | 109.37448 |
| 1467176400000 | 109.43723 |
| 1467262800000 | 109.46541 |
| 1467349200000 | 109.79844 |
| 1467435600000 | 109.79844 |
| 1467522000000 | 109.79844 |
| 1467608400000 | 109.79844 |
| 1467694800000 | 110.60187 |
| 1467781200000 | 110.47892 |
| 1467867600000 | 110.65878 |
| 1467954000000 | 111.03426 |
| 1468040400000 | 111.03426 |
| 1468126800000 | 111.03426 |
| 1468213200000 | 110.75301 |
| 1468299600000 | 110.39938 |
| 1468386000000 | 110.80447 |
| 1468472400000 | 110.42068 |
| 1468558800000 | 110.00594 |
| 1468645200000 | 110.00594 |
| 1468731600000 | 110.00594 |
| 1468818000000 | 110.09118 |
| 1468904400000 | 110.32596 |
| 1468990800000 | 110.29568 |
| 1469077200000 | 110.47786 |
| 1469163600000 | 110.46349 |
| 1469250000000 | 110.46349 |
| 1469336400000 | 110.46349 |
| 1469422800000 | 110.39878 |
| 1469509200000 | 110.36313 |
| 1469595600000 | 110.57316 |
| 1469682000000 | 110.54047 |
| 1469768400000 | 110.90208 |
| 1469854800000 | 110.90208 |
| 1469941200000 | 110.90208 |
| 1470027600000 | 110.54189 |
| 1470114000000 | 110.11613 |
| 1470200400000 | 110.05715 |
| 1470286800000 | 110.47265 |
| 1470373200000 | 109.95094 |
| 1470459600000 | 109.95094 |
| 1470546000000 | 109.95094 |
| 1470632400000 | 110.06059 |
| 1470718800000 | 110.54462 |
| 1470805200000 | 110.90037 |
| 1470891600000 | 110.36297 |
| 1470978000000 | 110.82855 |
| 1471064400000 | 110.82855 |
| 1471150800000 | 110.82855 |
| 1471237200000 | 110.7066 |
| 1471323600000 | 110.56587 |
| 1471410000000 | 110.76314 |
| 1471496400000 | 111.08648 |
| 1471582800000 | 110.7913 |
| 1471669200000 | 110.7913 |
| 1471755600000 | 110.7913 |
| 1471842000000 | 111.14053 |
| 1471928400000 | 111.13783 |
| 1472014800000 | 111.18725 |
| 1472101200000 | 111.03375 |
| 1472187600000 | 110.57724 |
| 1472274000000 | 110.57724 |
| 1472360400000 | 110.57724 |
| 1472446800000 | 111.16373 |
| 1472533200000 | 111.13658 |
| 1472619600000 | 111.08054 |
| 1472706000000 | 111.0195 |
| 1472792400000 | 110.83885 |
| 1472878800000 | 110.83885 |
| 1472965200000 | 110.83885 |
| 1473051600000 | 110.83885 |
| 1473138000000 | 111.29415 |
| 1473224400000 | 111.26249 |
| 1473310800000 | 110.57591 |
| 1473397200000 | 110.06896 |
| 1473483600000 | 110.06896 |
| 1473570000000 | 110.06896 |
| 1473656400000 | 109.95937 |
| 1473742800000 | 109.45494 |
| 1473829200000 | 109.83035 |
| 1473915600000 | 109.7888 |
| 1474002000000 | 109.7911 |
| 1474088400000 | 109.7911 |
| 1474174800000 | 109.7911 |
| 1474261200000 | 109.84836 |
| 1474347600000 | 109.96329 |
| 1474434000000 | 110.10423 |
| 1474520400000 | 110.57645 |
| 1474606800000 | 110.76099 |
| 1474693200000 | 110.76099 |
| 1474779600000 | 110.76099 |
| 1474866000000 | 110.94293 |
| 1474952400000 | 111.10743 |
| 1475038800000 | 111.07155 |
| 1475125200000 | 111.16925 |
| 1475211600000 | 110.83699 |
| 1475298000000 | 110.83699 |
| 1475384400000 | 110.83699 |
| 1475470800000 | 110.77918 |
| 1475557200000 | 110.34655 |
| 1475643600000 | 110.19707 |
| 1475730000000 | 110.1391 |
| 1475816400000 | 110.3005 |
| 1475902800000 | 110.3005 |
| 1475989200000 | 110.3005 |
| 1476075600000 | 110.3005 |
| 1476162000000 | 110.23668 |
| 1476248400000 | 110.15384 |
| 1476334800000 | 110.47858 |
| 1476421200000 | 110.09998 |
| 1476507600000 | 110.09998 |
| 1476594000000 | 110.09998 |
| 1476680400000 | 110.41892 |
| 1476766800000 | 110.59362 |
| 1476853200000 | 110.68817 |
| 1476939600000 | 110.70832 |
| 1477026000000 | 110.72661 |
| 1477112400000 | 110.72661 |
| 1477198800000 | 110.72661 |
| 1477285200000 | 110.53637 |
| 1477371600000 | 110.59616 |
| 1477458000000 | 110.2506 |
| 1477544400000 | 109.84838 |
| 1477630800000 | 109.77995 |
| 1477717200000 | 109.77995 |
| 1477803600000 | 109.77995 |
| 1477890000000 | 109.79603 |
| 1477976400000 | 109.73508 |
| 1478062800000 | 109.76449 |
| 1478149200000 | 109.65523 |
| 1478235600000 | 109.84334 |
| 1478322000000 | 109.84334 |
| 1478408400000 | 109.84334 |
| 1478498400000 | 109.69191 |
| 1478584800000 | 109.46817 |
| 1478671200000 | 108.09453 |
| 1478757600000 | 107.95461 |
| 1478844000000 | 107.95461 |
| 1478930400000 | 107.95461 |
| 1479016800000 | 107.95461 |
| 1479103200000 | 107.23095 |
| 1479189600000 | 107.10353 |
| 1479276000000 | 107.17642 |
| 1479362400000 | 106.73975 |
| 1479448800000 | 106.22257 |
| 1479535200000 | 106.22257 |
| 1479621600000 | 106.22257 |
| 1479708000000 | 106.11904 |
| 1479794400000 | 106.27504 |
| 1479880800000 | 106.04832 |
| 1479967200000 | 106.04832 |
| 1480053600000 | 105.98203 |
| 1480140000000 | 105.98203 |
| 1480226400000 | 105.98203 |
| 1480312800000 | 106.35644 |
| 1480399200000 | 106.47778 |
| 1480485600000 | 106.08759 |
| 1480572000000 | 105.66111 |
| 1480658400000 | 106.06647 |
| 1480744800000 | 106.06647 |
| 1480831200000 | 106.06647 |
| 1480917600000 | 106.13436558293 |
| 1481004000000 | 106.18394627208 |
| 1481090400000 | 106.60198697349 |
| 1481176800000 | 106.34563903211 |
| 1481263200000 | 105.84489202394 |
| 1481349600000 | 105.84489202394 |
| 1481436000000 | 105.84489202394 |
| 1481522400000 | 105.88484096576 |
| 1481608800000 | 105.96269680327 |
| 1481695200000 | 105.66873294256 |
| 1481781600000 | 105.25111756574 |
| 1481868000000 | 105.1347535277 |
| 1481954400000 | 105.1347535277 |
| 1482040800000 | 105.1347535277 |
| 1482127200000 | 105.59375376396 |
| 1482213600000 | 105.43164767371 |
| 1482300000000 | 105.63893492058 |
| 1482386400000 | 105.64040650748 |
| 1482472800000 | 105.76905940156 |
| 1482559200000 | 105.76905940156 |
| 1482645600000 | 105.76905940156 |
| 1482732000000 | 105.76905940156 |
| 1482818400000 | 105.65641385556 |
| 1482904800000 | 106.11570106739 |
| 1482991200000 | 106.38415343395 |
| 1483077600000 | 106.73768032966 |
| 1483164000000 | 106.73768032966 |
| 1483250400000 | 106.73768032966 |
| 1483336800000 | 106.73768032966 |
| 1483423200000 | 106.69580169458 |
| 1483509600000 | 106.74832468246 |
| 1483596000000 | 107.36800882127 |
| 1483682400000 | 106.94670667067 |
| 1483768800000 | 106.94670667067 |
| 1483855200000 | 106.94670667067 |
| 1483941600000 | 107.25309777328 |
| 1484028000000 | 107.17388556523 |
| 1484114400000 | 107.25173644263 |
| 1484200800000 | 107.26033883788 |
| 1484287200000 | 107.15796361904 |
| 1484373600000 | 107.15796361904 |
| 1484460000000 | 107.15796361904 |
| 1484546400000 | 107.15796361904 |
| 1484632800000 | 107.59871894061 |
| 1484719200000 | 107.09049779883 |
| 1484805600000 | 106.5814642993 |
| 1484892000000 | 106.57717213506 |
| 1484978400000 | 106.57717213506 |
| 1485064800000 | 106.57717213506 |
| 1485151200000 | 107.0925583953 |
| 1485237600000 | 106.64163892909 |
| 1485324000000 | 106.35294495926 |
| 1485410400000 | 106.51504741424 |
| 1485496800000 | 106.73797400407 |
| 1485583200000 | 106.73797400407 |
| 1485669600000 | 106.73797400407 |
| 1485756000000 | 106.726838156 |
| 1485842400000 | 106.90500009136 |
| 1485928800000 | 106.727333189 |
| 1486015200000 | 106.79085455483 |
| 1486101600000 | 106.74621781158 |
| 1486188000000 | 106.74621781158 |
| 1486274400000 | 106.74621781158 |
| 1486360800000 | 107.36294381174 |
| 1486447200000 | 107.5419721906 |
| 1486533600000 | 107.7222305433 |
| 1486620000000 | 107.30103348003 |
| 1486706400000 | 107.23375525313 |
| 1486792800000 | 107.23375525313 |
| 1486879200000 | 107.23375525313 |
| 1486965600000 | 107.16235656177 |
| 1487052000000 | 106.97426079859 |
| 1487138400000 | 106.83031173974 |
| 1487224800000 | 107.26495143562 |
| 1487311200000 | 107.45146703393 |
| 1487397600000 | 107.45146703393 |
| 1487484000000 | 107.45146703393 |
| 1487570400000 | 107.45146703393 |
| 1487656800000 | 107.49458225071 |
| 1487743200000 | 107.58903706944 |
| 1487829600000 | 107.84044532725 |
| 1487916000000 | 108.42639881831 |
| 1488002400000 | 108.42639881831 |
| 1488088800000 | 108.42639881831 |
| 1488175200000 | 108.12570308759 |
| 1488261600000 | 108.2377114188 |
| 1488348000000 | 107.59193600527 |
| 1488434400000 | 107.49103768997 |
| 1488520800000 | 107.47965383193 |
| 1488607200000 | 107.47965383193 |
| 1488693600000 | 107.47965383193 |
| 1488780000000 | 107.51446538738 |
| 1488866400000 | 107.28321343832 |
| 1488952800000 | 106.88937629312 |
| 1489039200000 | 106.35482413388 |
| 1489125600000 | 106.50584032538 |
| 1489212000000 | 106.50584032538 |
| 1489298400000 | 106.50584032538 |
| 1489381200000 | 106.28168522445 |
| 1489467600000 | 106.2977816589 |
| 1489554000000 | 106.97514661453 |
| 1489640400000 | 107.00929379046 |
| 1489726800000 | 107.17944295755 |
| 1489813200000 | 107.17944295755 |
| 1489899600000 | 107.17944295755 |
| 1489986000000 | 107.42307159836 |
| 1490072400000 | 107.68449112096 |
| 1490158800000 | 107.89201801716 |
| 1490245200000 | 107.76035002772 |
| 1490331600000 | 107.93957165156 |
| 1490418000000 | 107.93957165156 |
| 1490504400000 | 107.93957165156 |
| 1490590800000 | 108.12357735647 |
| 1490677200000 | 107.92123228831 |
| 1490763600000 | 108.14889560172 |
| 1490850000000 | 107.98589356537 |
| 1490936400000 | 108.1739831971 |
| 1491022800000 | 108.1739831971 |
| 1491109200000 | 108.1739831971 |
| 1491195600000 | 108.53758657335 |
| 1491282000000 | 108.52289523591 |
| 1491368400000 | 108.53609917844 |
| 1491454800000 | 108.60759647006 |
| 1491541200000 | 108.43066232441 |
| 1491627600000 | 108.43066232441 |
| 1491714000000 | 108.43066232441 |
| 1491800400000 | 108.59064152015 |
| 1491886800000 | 109.04224705263 |
| 1491973200000 | 109.07631945821 |
| 1492059600000 | 109.55841645541 |
| 1492146000000 | 109.55841645541 |
| 1492232400000 | 109.55841645541 |
| 1492318800000 | 109.55841645541 |
| 1492405200000 | 109.39936847843 |
| 1492491600000 | 109.9329588294 |
| 1492578000000 | 109.74213531901 |
| 1492664400000 | 109.48115389766 |
| 1492750800000 | 109.55489503644 |
| 1492837200000 | 109.55489503644 |
| 1492923600000 | 109.55489503644 |
| 1493010000000 | 109.36750999117 |
| 1493096400000 | 109.03715429443 |
| 1493182800000 | 109.23698418489 |
| 1493269200000 | 109.35375173977 |
| 1493355600000 | 109.52558399704 |
| 1493442000000 | 109.52558399704 |
| 1493528400000 | 109.52558399704 |
| 1493614800000 | 109.27087844922 |
| 1493701200000 | 109.5615669384 |
| 1493787600000 | 109.44734721627 |
| 1493874000000 | 109.1219423063 |
| 1493960400000 | 109.16032470672 |
| 1494046800000 | 109.16032470672 |
| 1494133200000 | 109.16032470672 |
| 1494219600000 | 109.03567325264 |
| 1494306000000 | 108.897178546 |
| 1494392400000 | 108.9148394662 |
| 1494478800000 | 109.08367793087 |
| 1494565200000 | 109.6000834345 |
| 1494651600000 | 109.6000834345 |
| 1494738000000 | 109.6000834345 |
| 1494824400000 | 109.67229027777 |
| 1494910800000 | 109.84054791968 |
| 1494997200000 | 110.61666421392 |
| 1495083600000 | 110.44074411366 |
| 1495170000000 | 110.40324672169 |
| 1495256400000 | 110.40324672169 |
| 1495342800000 | 110.40324672169 |
| 1495429200000 | 110.40030423587 |
| 1495515600000 | 110.21269485805 |
| 1495602000000 | 110.31871061313 |
| 1495688400000 | 110.41311830273 |
| 1495774800000 | 110.45063618317 |
| 1495861200000 | 110.45063618317 |
| 1495947600000 | 110.45063618317 |
| 1496034000000 | 110.45063618317 |
| 1496120400000 | 110.72747692435 |
| 1496206800000 | 110.86174549685 |
| 1496293200000 | 110.71834420769 |
| 1496379600000 | 111.13287826082 |
| 1496466000000 | 111.13287826082 |
| 1496552400000 | 111.13287826082 |
| 1496638800000 | 111.03834525632 |
| 1496725200000 | 111.29232599947 |
| 1496811600000 | 111.09903752486 |
| 1496898000000 | 110.95294312934 |
| 1496984400000 | 110.91806019071 |
| 1497070800000 | 110.91806019071 |
| 1497157200000 | 110.91806019071 |
| 1497243600000 | 110.86361578361 |
| 1497330000000 | 110.95307372531 |
| 1497416400000 | 111.49761028884 |
| 1497502800000 | 111.29452064438 |
| 1497589200000 | 111.37578385166 |
| 1497675600000 | 111.37578385166 |
| 1497762000000 | 111.37578385166 |
| 1497848400000 | 111.18657517075 |
| 1497934800000 | 111.43282301215 |
| 1498021200000 | 111.40437956372 |
| 1498107600000 | 111.40293243769 |
| 1498194000000 | 111.49364582388 |
| 1498280400000 | 111.49364582388 |
| 1498366800000 | 111.49364582388 |
| 1498453200000 | 111.63110501683 |
| 1498539600000 | 111.23995096321 |
| 1498626000000 | 111.15048215068 |
| 1498712400000 | 110.90434487367 |
| 1498798800000 | 110.69927698024 |
| 1498885200000 | 110.69927698024 |
| 1498971600000 | 110.69927698024 |
| 1499058000000 | 110.44132778811 |
| 1499144400000 | 110.44132778811 |
| 1499230800000 | 110.62024768315 |
| 1499317200000 | 110.41175026499 |
| 1499403600000 | 110.35993690458 |
| 1499490000000 | 110.35993690458 |
| 1499576400000 | 110.35993690458 |
| 1499662800000 | 110.59920356267 |
| 1499749200000 | 110.69380415357 |
| 1499835600000 | 110.9996610271 |
| 1499922000000 | 110.87438879431 |
| 1500008400000 | 111.13281931792 |
| 1500094800000 | 111.13281931792 |
| 1500181200000 | 111.13281931792 |
| 1500267600000 | 111.2993563786 |
| 1500354000000 | 111.6754627743 |
| 1500440400000 | 111.68349085682 |
| 1500526800000 | 111.70419192009 |
| 1500613200000 | 111.97261541554 |
| 1500699600000 | 111.97261541554 |
| 1500786000000 | 111.97261541554 |
| 1500872400000 | 111.88805888874 |
| 1500958800000 | 111.4232073336 |
| 1501045200000 | 111.81470469568 |
| 1501131600000 | 111.68747256364 |
| 1501218000000 | 111.82892179296 |
| 1501304400000 | 111.82892179296 |
| 1501390800000 | 111.82892179296 |
| 1501477200000 | 111.82969765137 |
| 1501563600000 | 112.16397394989 |
| 1501650000000 | 112.07529015221 |
| 1501736400000 | 112.25542799388 |
| 1501822800000 | 111.93517275256 |
| 1501909200000 | 111.93517275256 |
| 1501995600000 | 111.93517275256 |
| 1502082000000 | 112.00710359189 |
| 1502168400000 | 111.77046801879 |
| 1502254800000 | 111.82720141 |
| 1502341200000 | 111.90672030005 |
| 1502427600000 | 111.92632500099 |
| 1502514000000 | 111.92632500099 |
| 1502600400000 | 111.92632500099 |
| 1502686800000 | 111.80939319475 |
| 1502773200000 | 111.56505604634 |
| 1502859600000 | 111.97054681271 |
| 1502946000000 | 112.11350401839 |
| 1503032400000 | 112.10248595669 |
| 1503118800000 | 112.10248595669 |
| 1503205200000 | 112.10248595669 |
| 1503291600000 | 112.21293739641 |
| 1503378000000 | 111.99623277862 |
| 1503464400000 | 112.2839420128 |
| 1503550800000 | 112.15915160966 |
| 1503637200000 | 112.38471261977 |
| 1503723600000 | 112.38471261977 |
| 1503810000000 | 112.38471261977 |
| 1503896400000 | 112.51779410172 |
| 1503982800000 | 112.61643412221 |
| 1504069200000 | 112.59521488215 |
| 1504155600000 | 112.81614268194 |
| 1504242000000 | 112.57039292705 |
| 1504328400000 | 112.57039292705 |
| 1504414800000 | 112.57039292705 |
| 1504501200000 | 112.57039292705 |
| 1504587600000 | 113.17775886989 |
| 1504674000000 | 112.84669388295 |
| 1504760400000 | 113.13483267477 |
| 1504846800000 | 113.09735579566 |
| 1504933200000 | 113.09735579566 |
| 1505019600000 | 113.09735579566 |
| 1505106000000 | 112.68586586506 |
| 1505192400000 | 112.46283666972 |
| 1505278800000 | 112.38378227426 |
| 1505365200000 | 112.44094877924 |
| 1505451600000 | 112.46795286158 |
| 1505538000000 | 112.46795286158 |
| 1505624400000 | 112.46795286158 |
| 1505710800000 | 112.41001725035 |
| 1505797200000 | 112.41388826991 |
| 1505883600000 | 112.22225275517 |
| 1505970000000 | 112.22447571993 |
| 1506056400000 | 112.34144464324 |
| 1506142800000 | 112.34144464324 |
| 1506229200000 | 112.34144464324 |
| 1506315600000 | 112.66465130122 |
| 1506402000000 | 112.69021588239 |
| 1506488400000 | 112.23098796044 |
| 1506574800000 | 112.32413694807 |
| 1506661200000 | 112.35560944633 |
| 1506747600000 | 112.35560944633 |
| 1506834000000 | 112.35560944633 |
| 1506920400000 | 112.43043103208 |
| 1507006800000 | 112.57539575373 |
| 1507093200000 | 112.63882499044 |
| 1507179600000 | 112.54265233956 |
| 1507266000000 | 112.44118828772 |
| 1507352400000 | 112.44118828772 |
| 1507438800000 | 112.44118828772 |
| 1507525200000 | 112.44118828772 |
| 1507611600000 | 112.67053889949 |
| 1507698000000 | 112.63420480228 |
| 1507784400000 | 112.77633814165 |
| 1507870800000 | 113.09402844876 |
| 1507957200000 | 113.09402844876 |
| 1508043600000 | 113.09402844876 |
| 1508130000000 | 112.95385718125 |
| 1508216400000 | 112.99868584693 |
| 1508302800000 | 112.76880865411 |
| 1508389200000 | 112.91606829541 |
| 1508475600000 | 112.57921983781 |
| 1508562000000 | 112.57921983781 |
| 1508648400000 | 112.57921983781 |
| 1508734800000 | 112.74309016778 |
| 1508821200000 | 112.59697195859 |
| 1508907600000 | 112.33201779349 |
| 1508994000000 | 112.29307587869 |
| 1509080400000 | 112.4824503861 |
| 1509426000000 | 112.79422252897 |
| 1510639200000 | 112.24223830675 |
| 1510725600000 | 112.44487140967 |
| 1510812000000 | 112.34580346641 |
| 1510898400000 | 112.42634878038 |
| 1510984800000 | 112.42634878038 |
| 1511071200000 | 112.42634878038 |
| 1511157600000 | 112.34171835846 |
| 1511244000000 | 112.46782044113 |
| 1511330400000 | 112.80078414616 |
| 1511416800000 | 112.80078414616 |
| 1511503200000 | 112.69941568533 |
| 1511589600000 | 112.69941568533 |
| 1511676000000 | 112.69941568533 |
| 1511762400000 | 112.84835579382 |
| 1511848800000 | 112.81459940697 |
| 1511935200000 | 112.58600040213 |
| 1512021600000 | 112.36546875613 |
| 1512108000000 | 112.70339464099 |
| 1512194400000 | 112.70339464099 |
| 1512280800000 | 112.70339464099 |
| 1512367200000 | 112.65062823001 |
| 1512453600000 | 112.87306419282 |
| 1512540000000 | 113.01724278289 |
| 1512626400000 | 112.74239450345 |
| 1512712800000 | 112.71148052855 |
| 1512799200000 | 112.71148052855 |
| 1512885600000 | 112.71148052855 |
| 1512972000000 | 112.75149716011 |
| 1513058400000 | 112.68571631112 |
| 1513144800000 | 113.07630443564 |
| 1513231200000 | 113.13413558932 |
| 1513317600000 | 113.08103522999 |
| 1513404000000 | 113.08103522999 |
| 1513490400000 | 113.08103522999 |
| 1513576800000 | 112.87401747915 |
| 1513663200000 | 112.41647798885 |
| 1513749600000 | 112.23388078417 |
| 1513836000000 | 112.40633481814 |
| 1513922400000 | 112.38210758823 |
| 1514008800000 | 112.38210758823 |
| 1514095200000 | 112.38210758823 |
| 1514181600000 | 112.38210758823 |
| 1514268000000 | 112.59300095736 |
| 1514354400000 | 112.9844244144 |
| 1514440800000 | 112.85400300193 |
| 1514527200000 | 113.03197994167 |
| 1514613600000 | 113.03197994167 |
| 1514700000000 | 113.03197994167 |
| 1514786400000 | 113.03197994167 |
| 1514872800000 | 112.65092193597 |
| 1514959200000 | 112.81339684075 |
| 1515045600000 | 112.79568362537 |
| 1515132000000 | 112.66388385521 |
| 1515218400000 | 112.66388385521 |
| 1515304800000 | 112.66388385521 |
| 1515391200000 | 112.69315676522 |
| 1515477600000 | 112.35225003426 |
| 1515564000000 | 112.39630547045 |
| 1515650400000 | 112.56420460834 |
| 1515736800000 | 112.45659638288 |
| 1515823200000 | 112.45659638288 |
| 1515909600000 | 112.45659638288 |
| 1515996000000 | 112.45659638288 |
| 1516082400000 | 112.56052159336 |
| 1516168800000 | 112.25052866419 |
| 1516255200000 | 112.01089209505 |
| 1516341600000 | 111.8094879734 |
| 1516428000000 | 111.8094879734 |
| 1516514400000 | 111.8094879734 |
| 1516600800000 | 111.66261891741 |
| 1516687200000 | 111.95992358582 |
| 1516773600000 | 111.82382864209 |
| 1516860000000 | 112.12005440249 |
| 1516946400000 | 111.92528230015 |
| 1517032800000 | 111.92528230015 |
| 1517119200000 | 111.92528230015 |
| 1517205600000 | 111.76507314632 |
| 1517292000000 | 111.55894630946 |
| 1517378400000 | 111.62435240662 |
| 1517464800000 | 111.30885924621 |
| 1517551200000 | 110.79158135085 |
| 1517637600000 | 110.79158135085 |
| 1517724000000 | 110.79158135085 |
| 1517810400000 | 111.15889662161 |
| 1517896800000 | 111.16425281006 |
| 1517983200000 | 110.7623128445 |
| 1518069600000 | 110.54023369866 |
| 1518156000000 | 110.37065128239 |
| 1518242400000 | 110.37065128239 |
| 1518328800000 | 110.37065128239 |
| 1518415200000 | 110.24086418762 |
| 1518501600000 | 110.11409470535 |
| 1518588000000 | 109.69383802989 |
| 1518674400000 | 109.98676474012 |
| 1518760800000 | 110.09794893033 |
| 1518847200000 | 110.09794893033 |
| 1518933600000 | 110.09794893033 |
| 1519020000000 | 110.09794893033 |
| 1519106400000 | 110.06358898375 |
| 1519192800000 | 109.75276204692 |
| 1519279200000 | 109.923784574 |
| 1519365600000 | 110.17732041309 |
| 1519452000000 | 110.17732041309 |
| 1519538400000 | 110.17732041309 |
| 1519624800000 | 110.27027130157 |
| 1519711200000 | 109.91817204575 |
| 1519797600000 | 110.07879995587 |
| 1519884000000 | 110.36045672285 |
| 1519970400000 | 109.89384821816 |
| 1520056800000 | 109.89384821816 |
| 1520143200000 | 109.89384821816 |
| 1520229600000 | 109.79563779634 |
| 1520316000000 | 109.91279920874 |
| 1520402400000 | 109.83675954996 |
| 1520488800000 | 109.94546867233 |
| 1520575200000 | 109.70505102707 |
| 1520661600000 | 109.70505102707 |
| 1520748000000 | 109.70505102707 |
| 1520830800000 | 109.82075121278 |
| 1520917200000 | 109.85039475984 |
| 1521003600000 | 109.97246792685 |
| 1521090000000 | 109.80542701723 |
| 1521176400000 | 109.74884230913 |
| 1521262800000 | 109.74884230913 |
| 1521349200000 | 109.74884230913 |
| 1521435600000 | 109.78193099468 |
| 1521522000000 | 109.50188470887 |
| 1521608400000 | 109.24245354577 |
| 1521694800000 | 109.54944563031 |
| 1521781200000 | 109.50082334259 |
| 1521867600000 | 109.50082334259 |
| 1521954000000 | 109.50082334259 |
| 1522040400000 | 109.42023207618 |
| 1522126800000 | 109.87305070085 |
| 1522213200000 | 109.93622665905 |
| 1522299600000 | 110.19190624166 |
| 1522386000000 | 110.1919062 |
| 1522472400000 | 110.19190624166 |
| 1522558800000 | 110.19190624166 |
| 1522645200000 | 110.32171463799 |
| 1522731600000 | 110.01905504298 |
| 1522818000000 | 110.00035886279 |
| 1522904400000 | 109.8667285845 |
| 1522990800000 | 110.2794949 |
| 1523077200000 | 110.27949489813 |
| 1523163600000 | 110.27949489813 |
| 1523250000000 | 110.28830515126 |
| 1523336400000 | 110.29588039287 |
| 1523422800000 | 110.35556771964 |
| 1523509200000 | 110.11125977214 |
| 1523595600000 | 110.18921742682 |
| 1523682000000 | 110.18921742682 |
| 1523768400000 | 110.18921742682 |
| 1523854800000 | 110.23107861668 |
| 1523941200000 | 110.36753047895 |
| 1524027600000 | 109.96411125715 |
| 1524114000000 | 109.57855018533 |
| 1524200400000 | 109.30434631787 |
| 1524286800000 | 109.30434631787 |
| 1524373200000 | 109.30434631787 |
| 1524459600000 | 109.19266836457 |
| 1524546000000 | 109.07952773695 |
| 1524632400000 | 108.76381751075 |
| 1524718800000 | 108.99175797645 |
| 1524805200000 | 109.17925138755 |
| 1524891600000 | 109.17925138755 |
| 1524978000000 | 109.17925138755 |
| 1525064400000 | 109.29825847357 |
| 1525150800000 | 108.95762655952 |
| 1525237200000 | 108.99985786465 |
| 1525323600000 | 109.08937234282 |
| 1525410000000 | 109.0750177805 |
| 1525496400000 | 109.0750177805 |
| 1525582800000 | 109.0750177805 |
| 1525669200000 | 109.08565247666 |
| 1525755600000 | 108.97207434161 |
| 1525842000000 | 108.7993235061 |
| 1525928400000 | 109.06920770137 |
| 1526014800000 | 109.15597124614 |
| 1526101200000 | 109.15597124614 |
| 1526187600000 | 109.15597124614 |
| 1526274000000 | 109.11941715394 |
| 1526360400000 | 108.53786554289 |
| 1526446800000 | 108.46176855841 |
| 1526533200000 | 108.42702099791 |
| 1526619600000 | 108.69106170406 |
| 1526878800000 | 108.74981998768 |
| 1526965200000 | 108.75934332651 |
| 1527051600000 | 109.1133795271 |
| 1527138000000 | 109.28458959819 |
| 1527224400000 | 109.54385767296 |
| 1527570000000 | 110.43286276017 |
| 1527656400000 | 109.88319831021 |
| 1527742800000 | 109.9732025207 |
| 1527829200000 | 109.57663163545 |
| 1528088400000 | 109.4044483608 |
| 1528174800000 | 109.5256276297 |
| 1528261200000 | 109.17250328181 |
| 1528347600000 | 109.4403250077 |
| 1528434000000 | 109.38615741836 |
| 1528693200000 | 109.27967607482 |
| 1528779600000 | 109.29444600675 |
| 1528866000000 | 109.15698116709 |
| 1528952400000 | 109.40574445526 |
| 1529038800000 | 109.52294621419 |
| 1529298000000 | 109.45128174352 |
| 1529384400000 | 109.57678103002 |
| 1529470800000 | 109.29972932426 |
| 1529557200000 | 109.30017606098 |
| 1529643600000 | 109.24699075486 |
| 1529902800000 | 109.35223030522 |
| 1529989200000 | 109.36272289432 |
| 1530075600000 | 109.68518694357 |
| 1530162000000 | 109.5069602359 |
| 1530248400000 | 109.5491055612 |
| 1530507600000 | 109.51390302078 |
| 1530594000000 | 109.74881773463 |
| 1530766800000 | 109.81780142937 |
| 1530853200000 | 109.98814527592 |
| 1531112400000 | 109.92367700596 |
| 1531198800000 | 109.99059651198 |
| 1531285200000 | 110.19512710982 |
| 1531371600000 | 110.22787590367 |
| 1531458000000 | 110.40180102637 |
| 1531717200000 | 110.32179018157 |
| 1531803600000 | 110.30850488193 |
| 1531890000000 | 110.2730538932 |
| 1531976400000 | 110.47000730691 |
| 1532062800000 | 110.19869935482 |
| 1532322000000 | 109.8360762152 |
| 1532408400000 | 110.10752537155 |
| 1532494800000 | 110.26813625167 |
| 1532581200000 | 110.11513442566 |
| 1532667600000 | 110.30418207225 |
| 1532926800000 | 110.26005030799 |
| 1533013200000 | 110.39893302641 |
| 1533099600000 | 110.19620146811 |
| 1533186000000 | 110.31590480427 |
| 1533272400000 | 110.60269771383 |
| 1533531600000 | 110.79692348373 |
| 1533618000000 | 110.60843374542 |
| 1533704400000 | 110.58429976037 |
| 1533790800000 | 110.69469843465 |
| 1533877200000 | 111.01003966818 |
| 1534136400000 | 110.88874664805 |
| 1534222800000 | 110.84113754246 |
| 1534309200000 | 111.09121911799 |
| 1534395600000 | 111.03805854063 |
| 1534482000000 | 111.06985161078 |
| 1534741200000 | 111.43593301697 |
| 1534827600000 | 111.33229871605 |
| 1534914000000 | 111.42650674775 |
| 1535000400000 | 111.39458708949 |
| 1535086800000 | 111.41306752258 |
| 1535346000000 | 111.31334751735 |
| 1535432400000 | 111.13920134494 |
| 1535518800000 | 111.1513729623 |
| 1535605200000 | 111.26055811049 |
| 1535691600000 | 111.26760763946 |
| 1536037200000 | 110.96260201481 |
| 1536123600000 | 110.97590696197 |
| 1536210000000 | 111.19566906305 |
| 1536296400000 | 110.81672517748 |
| 1536555600000 | 110.8980415062 |
| 1536642000000 | 110.69099948095 |
| 1536728400000 | 110.86664580205 |
| 1536814800000 | 110.93575531744 |
| 1536901200000 | 110.81861860523 |
| 1537160400000 | 110.8323215283 |
| 1537246800000 | 110.57258921648 |
| 1537333200000 | 110.40999212932 |
| 1537419600000 | 110.54541485473 |
| 1537506000000 | 110.63951217232 |
| 1537765200000 | 110.56506859088 |
| 1537851600000 | 110.47193806905 |
| 1537938000000 | 110.72857674542 |
| 1538024400000 | 110.80651308109 |
| 1538110800000 | 110.85953524203 |
| 1538370000000 | 110.75234719385 |
| 1538456400000 | 110.97304719934 |
| 1538542800000 | 110.38411394469 |
| 1538629200000 | 110.12814838915 |
| 1538715600000 | 109.86793771395 |
| 1539061200000 | 110.02724896473 |
| 1539147600000 | 109.91327086935 |
| 1539234000000 | 110.25675013449 |
| 1539320400000 | 110.21406665862 |
| 1539579600000 | 110.15326066536 |
| 1539666000000 | 110.17335623087 |
| 1539752400000 | 109.99877080217 |
| 1539838800000 | 110.00828087406 |
| 1539925200000 | 109.83868543385 |
| 1540184400000 | 109.88476220756 |
| 1540270800000 | 109.85962748979 |
| 1540357200000 | 110.24812537295 |
| 1540443600000 | 110.0319618681 |
| 1540530000000 | 110.29951949576 |
| 1540789200000 | 110.32660914766 |
| 1540875600000 | 110.08280902286 |
| 1540962000000 | 109.86770936444 |
| 1541048400000 | 109.92812989747 |
| 1541134800000 | 109.58553452611 |
| 1541397600000 | 109.71523739359 |
| 1541484000000 | 109.71053622129 |
| 1541570400000 | 109.82366393115 |
| 1541656800000 | 109.7242989106 |
| 1541743200000 | 109.8924519458 |
| 1542088800000 | 109.98342341141 |
| 1542175200000 | 109.91813532715 |
| 1542261600000 | 109.6350161114 |
| 1542348000000 | 109.86522569376 |
| 1542607200000 | 109.83218603942 |
| 1542693600000 | 109.67823508325 |
| 1542780000000 | 109.72322362607 |
| 1542952800000 | 109.78927180685 |
| 1543212000000 | 109.74603270878 |
| 1543298400000 | 109.7123241611 |
| 1543384800000 | 109.6902191129 |
| 1543471200000 | 109.67748817867 |
| 1543557600000 | 109.65667870497 |
| 1543816800000 | 109.92501642431 |
| 1543903200000 | 110.06063140724 |
| 1544076000000 | 110.08356639334 |
| 1544162400000 | 110.27306836793 |
| 1544421600000 | 110.19206497688 |
| 1544508000000 | 110.1490476869 |
| 1544594400000 | 110.1240537289 |
| 1544680800000 | 110.23310124977 |
| 1544767200000 | 110.3721443431 |
| 1545026400000 | 110.62125670091 |
| 1545112800000 | 110.7933580901 |
| 1545199200000 | 111.01169585594 |
| 1545285600000 | 110.65040692631 |
| 1545372000000 | 110.55876540054 |
| 1545631200000 | 110.79602279106 |
| 1545804000000 | 110.49408174267 |
| 1545890400000 | 110.74067694479 |
| 1545976800000 | 110.69120271685 |
| 1546236000000 | 111.01539894371 |
| 1546408800000 | 111.25986713152 |
| 1546495200000 | 111.95503666513 |
| 1546581600000 | 111.26746899289 |
| 1546840800000 | 111.23273358902 |
| 1546927200000 | 111.10683634597 |
| 1547013600000 | 111.43278536647 |
| 1547100000000 | 111.522138037 |
| 1547186400000 | 111.83053530396 |
| 1547445600000 | 111.87193652062 |
| 1547532000000 | 111.94280153687 |
| 1547618400000 | 111.97718257646 |
| 1547704800000 | 112.01303167943 |
| 1547791200000 | 112.03939313637 |
| 1548136800000 | 112.49479528808 |
| 1548223200000 | 112.52286567612 |
| 1548309600000 | 112.9216089811 |
| 1548396000000 | 112.79583781526 |
| 1548655200000 | 112.95938646181 |
| 1548741600000 | 113.23005624483 |
| 1548828000000 | 113.59356588683 |
| 1548914400000 | 114.16749287895 |
| 1549000800000 | 113.84826494255 |
| 1549260000000 | 113.84012017221 |
| 1549346400000 | 114.09360089325 |
| 1549432800000 | 114.14437383566 |
| 1549519200000 | 114.37550085804 |
| 1549605600000 | 114.42036859466 |
| 1549864800000 | 114.29551872358 |
| 1549951200000 | 114.22991685551 |
| 1550037600000 | 114.11047855945 |
| 1550124000000 | 114.38886601412 |
| 1550210400000 | 114.34305466696 |
| 1550556000000 | 114.52928361656 |
| 1550642400000 | 114.47768762605 |
| 1550728800000 | 114.28455594458 |
| 1550815200000 | 114.54911381483 |
| 1551074400000 | 114.54720267809 |
| 1551160800000 | 114.83760023309 |
| 1551247200000 | 114.61512186752 |
| 1551333600000 | 114.59384636709 |
| 1551420000000 | 114.48641641327 |
| 1551679200000 | 114.72572701561 |
| 1551765600000 | 114.75581548751 |
| 1551852000000 | 114.93056075994 |
| 1551938400000 | 115.24005248937 |
| 1552024800000 | 115.20752540237 |
| 1552280400000 | 115.19190510999 |
| 1552366800000 | 115.46848123621 |
| 1552453200000 | 115.48611254806 |
| 1552539600000 | 115.44775716035 |
| 1552626000000 | 115.69685708966 |
| 1552885200000 | 115.66810965775 |
| 1552971600000 | 115.66615051943 |
| 1553058000000 | 116.16069057516 |
| 1553144400000 | 116.1909531534 |
| 1553230800000 | 116.72469744849 |
| 1553490000000 | 117.0606735015 |
| 1553576400000 | 117.16205360267 |
| 1553662800000 | 117.33354399788 |
| 1553749200000 | 117.18726764941 |
| 1553835600000 | 116.9781108153 |
| 1554094800000 | 116.62459801953 |
| 1554181200000 | 116.7772595869 |
| 1554267600000 | 116.67376270154 |
| 1554354000000 | 116.74716542937 |
| 1554440400000 | 116.8630738646 |
| 1554699600000 | 116.86687213552 |
| 1554786000000 | 117.02166764344 |
| 1554872400000 | 117.25879673205 |
| 1554958800000 | 117.16346897641 |
| 1555045200000 | 116.94698418005 |
| 1555304400000 | 117.03465542358 |
| 1555390800000 | 116.85295679488 |
| 1555477200000 | 116.88299460495 |
| 1555563600000 | 117.06607680814 |
| 1555909200000 | 116.94615729607 |
| 1555995600000 | 117.10929797012 |
| 1556082000000 | 117.44754615969 |
| 1556168400000 | 117.34010853888 |
| 1556254800000 | 117.58251290497 |
| 1556514000000 | 117.49762631952 |
| 1556600400000 | 117.72340678681 |
| 1556686800000 | 117.63293514895 |
| 1556773200000 | 117.25111023982 |
| 1556859600000 | 117.41050468264 |
| 1557118800000 | 117.61016351924 |
| 1557205200000 | 117.8662456197 |
| 1557291600000 | 117.66155906483 |
| 1557378000000 | 117.71802213251 |
| 1557464400000 | 117.73785689634 |
| 1557723600000 | 117.99552025537 |
| 1557810000000 | 117.96442489975 |
| 1557896400000 | 118.22596249206 |
| 1557982800000 | 118.09471523712 |
| 1558069200000 | 118.10584202256 |
| 1558328400000 | 117.94952567829 |
| 1558414800000 | 117.8208610827 |
| 1558501200000 | 117.98796794063 |
| 1558587600000 | 118.45586464754 |
| 1558674000000 | 118.20023429164 |
| 1559019600000 | 118.53330095647 |
| 1559106000000 | 118.51612797891 |
| 1559192400000 | 118.59901563628 |
| 1559278800000 | 119.04475497472 |
| 1559538000000 | 119.52151469684 |
| 1559624400000 | 119.38765808952 |
| 1559710800000 | 119.5934891514 |
| 1559797200000 | 119.51274392247 |
| 1559883600000 | 119.77875733014 |
| 1560142800000 | 119.54571285127 |
| 1560229200000 | 119.64046277641 |
| 1560315600000 | 119.81839636719 |
| 1560402000000 | 120.10595112677 |
| 1560488400000 | 120.04801182254 |
| 1560747600000 | 120.06158809826 |
| 1560834000000 | 120.30787338579 |
| 1560920400000 | 120.75860569439 |
| 1561006800000 | 121.07484347449 |
| 1561093200000 | 120.79489409088 |
| 1561352400000 | 121.30990654007 |
| 1561438800000 | 121.41930517092 |
| 1561525200000 | 121.025302394 |
| 1561611600000 | 121.36183609342 |
| 1561698000000 | 121.47981368087 |
| 1561957200000 | 121.36589637322 |
| 1562043600000 | 121.70207080069 |
| 1562130000000 | 121.79313620469 |
| 1562302800000 | 121.20982068555 |
| 1562562000000 | 121.21213778922 |
| 1562648400000 | 120.98724024554 |
| 1562734800000 | 121.2667332301 |
| 1562821200000 | 121.04371899886 |
| 1562907600000 | 121.18505709476 |
| 1563166800000 | 121.28615611937 |
| 1563253200000 | 121.09832699238 |
| 1563339600000 | 121.41127710639 |
| 1563426000000 | 121.67646920214 |
| 1563512400000 | 121.63366610177 |
| 1563771600000 | 121.73810521695 |
| 1563858000000 | 121.67224565545 |
| 1563944400000 | 121.75221422298 |
| 1564030800000 | 121.64458858907 |
| 1564117200000 | 121.61380523942 |
| 1564376400000 | 121.83591943891 |
| 1564462800000 | 121.69848180585 |
| 1564549200000 | 121.70245281003 |
| 1564635600000 | 122.61822695823 |
| 1564722000000 | 122.5549756328 |
| 1564981200000 | 123.18310228446 |
| 1565067600000 | 123.00212219911 |
| 1565154000000 | 123.07448593364 |
| 1565240400000 | 122.92716751593 |
| 1565326800000 | 122.77424480883 |
| 1565586000000 | 123.23435666463 |
| 1565672400000 | 122.69523866478 |
| 1565758800000 | 123.0202229266 |
| 1565845200000 | 123.29584548358 |
| 1565931600000 | 123.40912970703 |
| 1566190800000 | 123.25699855036 |
| 1566277200000 | 123.52591384798 |
| 1566363600000 | 123.44650592056 |
| 1566450000000 | 123.421601596 |
| 1566536400000 | 123.94084624533 |
| 1566795600000 | 123.83868441204 |
| 1566882000000 | 124.08109099924 |
| 1566968400000 | 124.13603562915 |
| 1567054800000 | 123.8844772177 |
| 1567141200000 | 124.03243044746 |
| 1567486800000 | 124.31817120227 |
| 1567573200000 | 124.47842272756 |
| 1567659600000 | 123.81698397457 |
| 1567746000000 | 123.98540073711 |
| 1568005200000 | 123.67754388271 |
| 1568091600000 | 123.19002072648 |
| 1568178000000 | 123.09119060252 |
| 1568264400000 | 122.80472360847 |
| 1568350800000 | 122.30749807807 |
| 1568610000000 | 122.65454033606 |
| 1568696400000 | 122.85758213415 |
| 1568782800000 | 122.93812063481 |
| 1568869200000 | 123.05099355102 |
| 1568955600000 | 123.19976884113 |
| 1569214800000 | 123.54448063687 |
| 1569301200000 | 123.9576931305 |
| 1569387600000 | 123.34305430748 |
| 1569474000000 | 123.62879144547 |
| 1569560400000 | 123.75930824718 |
| 1569819600000 | 123.76505915226 |
| 1569906000000 | 124.08562354467 |
| 1569992400000 | 124.34724873742 |
| 1570078800000 | 124.78196833737 |
| 1570165200000 | 124.95543356668 |
| 1570424400000 | 124.67585352771 |
| 1570510800000 | 124.77602579434 |
| 1570597200000 | 124.54725406699 |
| 1570683600000 | 124.20868319927 |
| 1570770000000 | 123.74705342001 |
| 1571115600000 | 123.80166430208 |
| 1571202000000 | 124.03671373769 |
| 1571288400000 | 124.08346919436 |
| 1571374800000 | 124.25644565361 |
| 1571634000000 | 124.1253049457 |
| 1571720400000 | 124.28907116532 |
| 1571806800000 | 124.30892893074 |
| 1571893200000 | 124.30152862619 |
| 1571979600000 | 124.14311809335 |
| 1572238800000 | 124.03225595334 |
| 1572325200000 | 124.10907693483 |
| 1572411600000 | 124.18096534324 |
| 1572498000000 | 124.76146023035 |
| 1572584400000 | 124.62388480011 |
| 1572847200000 | 124.44874854204 |
| 1572933600000 | 124.09085877889 |
| 1573020000000 | 124.3942599508 |
| 1573106400000 | 123.84742485418 |
| 1573192800000 | 123.86183432504 |
| 1573538400000 | 124.02700932477 |
| 1573624800000 | 124.21778666064 |
| 1573711200000 | 124.45004754343 |
| 1573797600000 | 124.33843305583 |
| 1574056800000 | 124.51184394819 |
| 1574143200000 | 124.50560288992 |
| 1574229600000 | 124.65760230534 |
| 1574316000000 | 124.43398302258 |
| 1574402400000 | 124.4075497284 |
| 1574661600000 | 124.57936896582 |
| 1574748000000 | 124.74028917849 |
| 1574834400000 | 124.5684525783 |
| 1575007200000 | 124.60705809552 |
| 1575266400000 | 124.45612968884 |
| 1575352800000 | 125.14848327366 |
| 1575439200000 | 124.80646579657 |
| 1575525600000 | 124.8420339091 |
| 1575612000000 | 124.67073579565 |
| 1575871200000 | 124.77131969981 |
| 1575957600000 | 124.72894821953 |
| 1576044000000 | 124.97354716503 |
| 1576130400000 | 124.50143418825 |
| 1576216800000 | 125.03805115794 |
| 1576476000000 | 124.75292260366 |
| 1576562400000 | 124.87223838653 |
| 1576648800000 | 124.7928958842 |
| 1576735200000 | 124.94993362005 |
| 1576821600000 | 124.90505674744 |
| 1577080800000 | 124.81627453074 |
| 1577167200000 | 124.99506298647 |
| 1577340000000 | 125.08427992715 |
| 1577426400000 | 125.38203317925 |
| 1577685600000 | 125.40321787267 |
| 1577772000000 | 125.39666608332 |
| 1577944800000 | 125.4909680362 |
| 1578031200000 | 125.87159361425 |
| 1578290400000 | 125.73814264621 |
| 1578376800000 | 125.67065875368 |
| 1578463200000 | 125.41406883681 |
| 1578549600000 | 125.60179335578 |
| 1578636000000 | 125.76841370792 |
| 1578895200000 | 125.71284806067 |
| 1578981600000 | 125.80132930367 |
| 1579068000000 | 125.96850105854 |
| 1579154400000 | 125.89659405867 |
| 1579240800000 | 125.92572632607 |
| 1579586400000 | 126.31407871685 |
| 1579672800000 | 126.36083017493 |
| 1579759200000 | 126.40893257721 |
| 1579845600000 | 126.71101286212 |
| 1580104800000 | 126.89216628605 |
| 1580191200000 | 126.79271765474 |
| 1580277600000 | 127.13651708029 |
| 1580364000000 | 127.23504130819 |
| 1580450400000 | 127.51242165924 |
| 1580709600000 | 127.46744925411 |
| 1580796000000 | 127.09824881603 |
| 1580882400000 | 127.01647185289 |
| 1580968800000 | 127.06763307634 |
| 1581055200000 | 127.40406613584 |
| 1581314400000 | 127.60788388719 |
| 1581400800000 | 127.40323008867 |
| 1581487200000 | 127.26996586256 |
| 1581573600000 | 127.30053043316 |
| 1581660000000 | 127.47678286127 |
| 1582005600000 | 127.60816059786 |
| 1582092000000 | 127.56964676479 |
| 1582178400000 | 127.72273194077 |
| 1582264800000 | 127.92509249417 |
| 1582524000000 | 128.21946284405 |
| 1582610400000 | 128.37946895652 |
| 1582696800000 | 128.48004929873 |
| 1582783200000 | 128.21871773155 |
| 1582869600000 | 128.79009998444 |
| 1583128800000 | 128.92558856701 |
| 1583215200000 | 129.53273581512 |
| 1583301600000 | 129.86573366433 |
| 1583388000000 | 129.93245789718 |
| 1583474400000 | 129.69427506985 |
| 1583730000000 | 127.86594717614 |
| 1583816400000 | 126.48348598586 |
| 1583902800000 | 125.48027781023 |
| 1583989200000 | 123.69684879145 |
| 1584075600000 | 122.92687821205 |
| 1584334800000 | 122.24133104935 |
| 1584421200000 | 120.07883013914 |
| 1584507600000 | 117.20782592479 |
| 1584594000000 | 114.7699225879 |
| 1584680400000 | 113.73370144181 |
| 1584939600000 | 114.64106710644 |
| 1585026000000 | 115.13491483778 |
| 1585112400000 | 116.72762746177 |
| 1585198800000 | 118.45844740861 |
| 1585285200000 | 119.30952990559 |
| 1585544400000 | 120.07019456089 |
| 1585630800000 | 121.08210295298 |
| 1585717200000 | 121.25783133503 |
| 1585803600000 | 121.24821144338 |
| 1585890000000 | 121.23582640614 |
| 1586149200000 | 121.25482492585 |
| 1586235600000 | 121.89333246252 |
| 1586322000000 | 122.52808543938 |
| 1586408400000 | 124.49761587606 |
| 1586754000000 | 125.42613660183 |
| 1586840400000 | 126.28863083355 |
| 1586926800000 | 126.63881589751 |
| 1587013200000 | 126.69061411522 |
| 1587099600000 | 126.73970522425 |
| 1587358800000 | 126.57385382579 |
| 1587445200000 | 126.35665251014 |
| 1587531600000 | 126.32463540532 |
| 1587618000000 | 126.55430471823 |
| 1587704400000 | 126.48648560417 |
| 1587963600000 | 126.44180540811 |
| 1588050000000 | 126.65688054784 |
| 1588136400000 | 126.81718082146 |
| 1588222800000 | 126.99453303863 |
| 1588309200000 | 126.83078555769 |
| 1588568400000 | 126.89523532736 |
| 1588654800000 | 126.96050365102 |
| 1588741200000 | 126.87414446134 |
| 1588827600000 | 127.2184414597 |
| 1588914000000 | 126.95710581965 |
| 1589173200000 | 126.71991727053 |
| 1589259600000 | 126.99570186869 |
| 1589346000000 | 127.11788860986 |
| 1589432400000 | 127.19724602918 |
| 1589518800000 | 127.25910919262 |
| 1589778000000 | 127.41650778629 |
| 1589864400000 | 127.97876725325 |
| 1589950800000 | 128.45457812242 |
| 1590037200000 | 128.72353026784 |
| 1590123600000 | 128.81459622759 |
| 1590469200000 | 129.07489552547 |
| 1590555600000 | 129.31844416033 |
| 1590642000000 | 129.47727695912 |
| 1590728400000 | 129.89913138311 |
| 1590987600000 | 130.16362713217 |
| 1591074000000 | 130.35556267467 |
| 1591160400000 | 130.49267865479 |
| 1591246800000 | 130.60970221456 |
| 1591592400000 | 131.14508719279 |
| 1591678800000 | 131.09139917931 |
| 1591765200000 | 131.30373533347 |
| 1591851600000 | 130.83429116051 |
| 1591938000000 | 130.69346501987 |
| 1592197200000 | 130.6454954967 |
| 1592283600000 | 131.59767323781 |
| 1592370000000 | 131.77471591151 |
| 1592456400000 | 131.72213092026 |
| 1592542800000 | 131.8293564074 |
| 1592802000000 | 131.75667424566 |
| 1592888400000 | 131.83651036458 |
| 1592974800000 | 131.68103822404 |
| 1593061200000 | 131.58572908284 |
| 1593147600000 | 131.69038482132 |
| 1593406800000 | 131.72964784372 |
| 1593493200000 | 131.83313900606 |
| 1593579600000 | 131.85440439719 |
| 1593666000000 | 132.18057660335 |
| 1594011600000 | 132.34567487879 |
| 1594098000000 | 132.45966804792 |
| 1594184400000 | 132.45196281528 |
| 1594270800000 | 132.4960945744 |
| 1594357200000 | 132.33586964638 |
| 1594616400000 | 132.46610166022 |
| 1594702800000 | 132.51929891014 |
| 1594789200000 | 132.64733035271 |
| 1594875600000 | 132.73516558212 |
| 1594962000000 | 132.79157330078 |
| 1595221200000 | 132.90817940226 |
| 1595307600000 | 133.14698374169 |
| 1595394000000 | 133.23946684075 |
| 1595480400000 | 133.28333753324 |
| 1595566800000 | 133.19471932854 |
| 1595826000000 | 133.14257744225 |
| 1595912400000 | 133.2751754392 |
| 1595998800000 | 133.3966174083 |
| 1596085200000 | 133.51947581297 |
| 1596171600000 | 133.67935532325 |
| 1596430800000 | 133.70589207126 |
| 1596517200000 | 133.92898526588 |
| 1596603600000 | 133.93884365439 |
| 1596690000000 | 134.05044492322 |
| 1596776400000 | 133.99731208898 |
| 1597035600000 | 134.05433158755 |
| 1597122000000 | 133.78102418108 |
| 1597208400000 | 133.80115484159 |
| 1597294800000 | 133.59129041638 |
| 1597381200000 | 133.57930791991 |
| 1597640400000 | 133.61651630003 |
| 1597726800000 | 133.60196585349 |
| 1597813200000 | 133.64044991826 |
| 1597899600000 | 133.68123738897 |
| 1597986000000 | 133.68251484107 |
| 1598245200000 | 133.70575072313 |
| 1598331600000 | 133.68307305106 |
| 1598418000000 | 133.64782328858 |
| 1598504400000 | 133.56385644837 |
| 1598590800000 | 133.79380832123 |
| 1598850000000 | 133.95932502598 |
| 1598936400000 | 134.10485171955 |
| 1599022800000 | 134.23714413201 |
| 1599109200000 | 134.27135016921 |
| 1599195600000 | 133.83594762747 |
| 1599541200000 | 133.94820998398 |
| 1599627600000 | 133.89271549018 |
| 1599714000000 | 133.97229504913 |
| 1599800400000 | 133.99835883293 |
| 1600059600000 | 134.00749974164 |
| 1600146000000 | 134.02317874778 |
| 1600232400000 | 134.04480660402 |
| 1600318800000 | 134.02230296931 |
| 1600405200000 | 134.00160089955 |
| 1600664400000 | 133.93510422246 |
| 1600750800000 | 133.95907879905 |
| 1600837200000 | 133.83870230731 |
| 1600923600000 | 133.54916822169 |
| 1601010000000 | 133.37530076768 |
| 1601269200000 | 133.43392295299 |
| 1601355600000 | 133.62531791806 |
| 1601442000000 | 133.61847589352 |
| 1601528400000 | 133.65354555385 |
| 1601614800000 | 133.61690814581 |
| 1601874000000 | 133.56849521994 |
| 1601960400000 | 133.80082370362 |
| 1602046800000 | 133.71548837613 |
| 1602133200000 | 133.86522417444 |
| 1602219600000 | 133.88616629412 |
| 1602565200000 | 134.17760335792 |
| 1602651600000 | 134.15065895692 |
| 1602738000000 | 134.05722395824 |
| 1602824400000 | 134.10426014818 |
| 1603083600000 | 134.10024443666 |
| 1603170000000 | 134.05400320037 |
| 1603256400000 | 134.05319227617 |
| 1603342800000 | 133.92561345171 |
| 1603429200000 | 134.02280100539 |
| 1603688400000 | 134.16629788998 |
| 1603774800000 | 134.25702273394 |
| 1603861200000 | 134.07381739225 |
| 1603947600000 | 133.85360087489 |
| 1604034000000 | 133.77125788989 |
| 1604296800000 | 133.82964463728 |
| 1604383200000 | 133.80441704961 |
| 1604469600000 | 134.29179828136 |
| 1604556000000 | 134.40738173057 |
| 1604642400000 | 134.31767230344 |
| 1604901600000 | 134.19119962419 |
| 1604988000000 | 134.11646404748 |
| 1605160800000 | 134.29769561385 |
| 1605247200000 | 134.26306612718 |
| 1605506400000 | 134.36677099838 |
| 1605592800000 | 134.54087268609 |
| 1605679200000 | 134.56412249898 |
| 1605765600000 | 134.66107315034 |
| 1605852000000 | 134.69606532222 |
| Index Level | 1 Day (%) | MTD (%) | QTD (%) | YTD (%) | |
|---|---|---|---|---|---|
| Total Return | |||||
| Nasdaq BulletShares USD Corporate Bond 2025 Index | 134.70 | 0.03 | 0.69 | 0.81 | 7.42 |
| 1 yr (%) | 3 yr (%) | 5 yr (%) | 10 yr (%) | |
|---|---|---|---|---|
| Total Return | ||||
| Nasdaq BulletShares USD Corporate Bond 2025 Index | 8.05 | 6.24 | 5.85 | N/A |
| Constituent | Coupon Rate (%) | Maturity Date | Weight (%) |
|---|---|---|---|
| Charter Communications Operating LLC / Charter Communication | 4.91 | 07/23/2025 | 1.21 |
| Visa Inc | 3.15 | 12/14/2025 | 1.04 |
| AbbVie Inc | 3.60 | 05/14/2025 | 0.98 |
| Boeing Co/The | 4.88 | 05/01/2025 | 0.90 |
| Goldman Sachs Group Inc/The | 3.50 | 04/01/2025 | 0.90 |
| United States Treasury Bill | 0.00 | 12/17/2020 | 0.90 |
| Oracle Corp | 2.50 | 04/01/2025 | 0.87 |
| Morgan Stanley | 4.00 | 07/23/2025 | 0.80 |
| Microsoft Corp | 3.12 | 11/03/2025 | 0.78 |
| CVS Health Corp | 3.88 | 07/20/2025 | 0.74 |
| Launch Date: Aug 28, 2015 | |
|---|---|
| Coupon | 3.44% |
| Effective Duration (years) | 4.13 |
| Years to Maturity | 4.50 |
| Yield to Maturity | 1.12% |
| Quality | BBB+ |
| Number of Bonds | 372 |
| Par Value (USD billions) | 389.43 |
| Top 10 Issues | 8.90% |
| Holdings | % of total net assets |
|---|---|
| Corporate | 99.103 |
| Other | 0.897 |
| Holdings | % of total net assets |
|---|---|
| Developed Americas | 89.988 |
| Developed Europe | 7.591 |
| Developed Asia | 2.421 |
| Country | % of total net assets |
|---|---|
| USD | 100 |
| Holdings | % of total net assets |
|---|---|
| AAA | 1.895 |
| AA+ | 3.467 |
| AA | 3.469 |
| AA- | 6.643 |
| A+ | 11.571 |
| A | 14.086 |
| A- | 14.944 |
| BBB+ | 18.321 |
| BBB | 15.915 |
| BBB- | 8.793 |
| NR | 0.897 |