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 2026. 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.
| 1467349200000 | 100.37321 |
| 1467435600000 | 100.37321 |
| 1467522000000 | 100.37321 |
| 1467608400000 | 100.37321 |
| 1467694800000 | 101.11064 |
| 1467781200000 | 100.93773 |
| 1467867600000 | 101.12838 |
| 1467954000000 | 101.45645 |
| 1468040400000 | 101.45645 |
| 1468126800000 | 101.45645 |
| 1468213200000 | 101.16742 |
| 1468299600000 | 100.76851 |
| 1468386000000 | 101.15138 |
| 1468472400000 | 100.78536 |
| 1468558800000 | 100.37049 |
| 1468645200000 | 100.37049 |
| 1468731600000 | 100.37049 |
| 1468818000000 | 100.42813 |
| 1468904400000 | 100.60678 |
| 1468990800000 | 100.53741 |
| 1469077200000 | 100.71609 |
| 1469163600000 | 100.71078 |
| 1469250000000 | 100.71078 |
| 1469336400000 | 100.71078 |
| 1469422800000 | 100.74429 |
| 1469509200000 | 100.73013 |
| 1469595600000 | 101.05491 |
| 1469682000000 | 100.97305 |
| 1469768400000 | 101.33299 |
| 1469854800000 | 101.33299 |
| 1469941200000 | 101.33299 |
| 1470027600000 | 101.0339 |
| 1470114000000 | 100.59861 |
| 1470200400000 | 100.51326 |
| 1470286800000 | 100.96072 |
| 1470373200000 | 100.43267 |
| 1470459600000 | 100.43267 |
| 1470546000000 | 100.43267 |
| 1470632400000 | 100.60114 |
| 1470718800000 | 101.07199 |
| 1470805200000 | 101.41654 |
| 1470891600000 | 100.9686 |
| 1470978000000 | 101.43441 |
| 1471064400000 | 101.43441 |
| 1471150800000 | 101.43441 |
| 1471237200000 | 101.23371 |
| 1471323600000 | 101.12693 |
| 1471410000000 | 101.31648 |
| 1471496400000 | 101.63365 |
| 1471582800000 | 101.36405 |
| 1471669200000 | 101.36405 |
| 1471755600000 | 101.36405 |
| 1471842000000 | 101.75303 |
| 1471928400000 | 101.67829 |
| 1472014800000 | 101.73235 |
| 1472101200000 | 101.60539 |
| 1472187600000 | 101.18126 |
| 1472274000000 | 101.18126 |
| 1472360400000 | 101.18126 |
| 1472446800000 | 101.71634 |
| 1472533200000 | 101.63054 |
| 1472619600000 | 101.60215 |
| 1472706000000 | 101.52619 |
| 1472792400000 | 101.34836 |
| 1472878800000 | 101.34836 |
| 1472965200000 | 101.34836 |
| 1473051600000 | 101.34836 |
| 1473138000000 | 101.81022 |
| 1473224400000 | 101.73261 |
| 1473310800000 | 101.06548 |
| 1473397200000 | 100.51412 |
| 1473483600000 | 100.51412 |
| 1473570000000 | 100.51412 |
| 1473656400000 | 100.45789 |
| 1473742800000 | 99.89462 |
| 1473829200000 | 100.28589 |
| 1473915600000 | 100.25816 |
| 1474002000000 | 100.27307 |
| 1474088400000 | 100.27307 |
| 1474174800000 | 100.27307 |
| 1474261200000 | 100.34842 |
| 1474347600000 | 100.4872 |
| 1474434000000 | 100.64021 |
| 1474520400000 | 101.13753 |
| 1474606800000 | 101.36059 |
| 1474693200000 | 101.36059 |
| 1474779600000 | 101.36059 |
| 1474866000000 | 101.47141 |
| 1474952400000 | 101.62005 |
| 1475038800000 | 101.58517 |
| 1475125200000 | 101.63069 |
| 1475211600000 | 101.24875 |
| 1475298000000 | 101.24875 |
| 1475384400000 | 101.24875 |
| 1475470800000 | 101.21019 |
| 1475557200000 | 100.79523 |
| 1475643600000 | 100.5928 |
| 1475730000000 | 100.58799 |
| 1475816400000 | 100.75662 |
| 1475902800000 | 100.75662 |
| 1475989200000 | 100.75662 |
| 1476075600000 | 100.75662 |
| 1476162000000 | 100.63186 |
| 1476248400000 | 100.53509 |
| 1476334800000 | 100.87879 |
| 1476421200000 | 100.48414 |
| 1476507600000 | 100.48414 |
| 1476594000000 | 100.48414 |
| 1476680400000 | 100.74452 |
| 1476766800000 | 100.89356 |
| 1476853200000 | 100.99016 |
| 1476939600000 | 101.01354 |
| 1477026000000 | 101.0804 |
| 1477112400000 | 101.0804 |
| 1477198800000 | 101.0804 |
| 1477285200000 | 100.9205 |
| 1477371600000 | 100.9013 |
| 1477458000000 | 100.59414 |
| 1477544400000 | 100.21753 |
| 1477630800000 | 100.19576 |
| 1477717200000 | 100.19576 |
| 1477803600000 | 100.19576 |
| 1477890000000 | 100.24629 |
| 1477976400000 | 100.22827 |
| 1478062800000 | 100.26401 |
| 1478149200000 | 100.20167 |
| 1478235600000 | 100.41099 |
| 1478322000000 | 100.41099 |
| 1478408400000 | 100.41099 |
| 1478498400000 | 100.22268 |
| 1478584800000 | 100.02753 |
| 1478671200000 | 98.68792 |
| 1478757600000 | 98.56286 |
| 1478844000000 | 98.56286 |
| 1478930400000 | 98.56286 |
| 1479016800000 | 98.56286 |
| 1479103200000 | 97.76806 |
| 1479189600000 | 97.64059 |
| 1479276000000 | 97.70236 |
| 1479362400000 | 97.24523 |
| 1479448800000 | 96.66855 |
| 1479535200000 | 96.66855 |
| 1479621600000 | 96.66855 |
| 1479708000000 | 96.5948 |
| 1479794400000 | 96.77828 |
| 1479880800000 | 96.53645 |
| 1479967200000 | 96.53645 |
| 1480053600000 | 96.44934 |
| 1480140000000 | 96.44934 |
| 1480226400000 | 96.44934 |
| 1480312800000 | 96.83497 |
| 1480399200000 | 96.97439 |
| 1480485600000 | 96.61966 |
| 1480572000000 | 96.16432 |
| 1480658400000 | 96.54584 |
| 1480744800000 | 96.54584 |
| 1480831200000 | 96.54584 |
| 1480917600000 | 96.6374022568 |
| 1481004000000 | 96.62605631622 |
| 1481090400000 | 97.06131865201 |
| 1481176800000 | 96.79422513682 |
| 1481263200000 | 96.30399233668 |
| 1481349600000 | 96.30399233668 |
| 1481436000000 | 96.30399233668 |
| 1481522400000 | 96.26872984155 |
| 1481608800000 | 96.32184314015 |
| 1481695200000 | 96.01878663072 |
| 1481781600000 | 95.59273727176 |
| 1481868000000 | 95.48314439729 |
| 1481954400000 | 95.48314439729 |
| 1482040800000 | 95.48314439729 |
| 1482127200000 | 95.93213345633 |
| 1482213600000 | 95.77156694495 |
| 1482300000000 | 95.97322826251 |
| 1482386400000 | 95.96529261133 |
| 1482472800000 | 96.09037166548 |
| 1482559200000 | 96.09037166548 |
| 1482645600000 | 96.09037166548 |
| 1482732000000 | 96.09037166548 |
| 1482818400000 | 95.94261584412 |
| 1482904800000 | 96.40258725533 |
| 1482991200000 | 96.69285826095 |
| 1483077600000 | 97.04495990234 |
| 1483164000000 | 97.04495990234 |
| 1483250400000 | 97.04495990234 |
| 1483336800000 | 97.04495990234 |
| 1483423200000 | 96.96733725571 |
| 1483509600000 | 97.03093397607 |
| 1483596000000 | 97.62077799133 |
| 1483682400000 | 97.15523123791 |
| 1483768800000 | 97.15523123791 |
| 1483855200000 | 97.15523123791 |
| 1483941600000 | 97.42174296179 |
| 1484028000000 | 97.3288898471 |
| 1484114400000 | 97.39646188435 |
| 1484200800000 | 97.43166674827 |
| 1484287200000 | 97.3347911671 |
| 1484373600000 | 97.3347911671 |
| 1484460000000 | 97.3347911671 |
| 1484546400000 | 97.3347911671 |
| 1484632800000 | 97.73604316225 |
| 1484719200000 | 97.21587395974 |
| 1484805600000 | 96.69092627314 |
| 1484892000000 | 96.67785079111 |
| 1484978400000 | 96.67785079111 |
| 1485064800000 | 96.67785079111 |
| 1485151200000 | 97.2249186764 |
| 1485237600000 | 96.73928379027 |
| 1485324000000 | 96.46732027209 |
| 1485410400000 | 96.64204886224 |
| 1485496800000 | 96.84081664266 |
| 1485583200000 | 96.84081664266 |
| 1485669600000 | 96.84081664266 |
| 1485756000000 | 96.80640763481 |
| 1485842400000 | 96.96118835352 |
| 1485928800000 | 96.79702840586 |
| 1486015200000 | 96.88341058137 |
| 1486101600000 | 96.83791476693 |
| 1486188000000 | 96.83791476693 |
| 1486274400000 | 96.83791476693 |
| 1486360800000 | 97.47002887613 |
| 1486447200000 | 97.63571121963 |
| 1486533600000 | 97.8081835461 |
| 1486620000000 | 97.39367931623 |
| 1486706400000 | 97.32500412859 |
| 1486792800000 | 97.32500412859 |
| 1486879200000 | 97.32500412859 |
| 1486965600000 | 97.27917499719 |
| 1487052000000 | 97.11777857284 |
| 1487138400000 | 96.94519453876 |
| 1487224800000 | 97.35635232114 |
| 1487311200000 | 97.50954716107 |
| 1487397600000 | 97.50954716107 |
| 1487484000000 | 97.50954716107 |
| 1487570400000 | 97.50954716107 |
| 1487656800000 | 97.55698188981 |
| 1487743200000 | 97.69594194581 |
| 1487829600000 | 97.98007955883 |
| 1487916000000 | 98.54829618209 |
| 1488002400000 | 98.54829618209 |
| 1488088800000 | 98.54829618209 |
| 1488175200000 | 98.21273412151 |
| 1488261600000 | 98.35641038054 |
| 1488348000000 | 97.72513998848 |
| 1488434400000 | 97.58151603823 |
| 1488520800000 | 97.55926916519 |
| 1488607200000 | 97.55926916519 |
| 1488693600000 | 97.55926916519 |
| 1488780000000 | 97.57166244146 |
| 1488866400000 | 97.31129096926 |
| 1488952800000 | 96.90943767624 |
| 1489039200000 | 96.40914375149 |
| 1489125600000 | 96.54130613348 |
| 1489212000000 | 96.54130613348 |
| 1489298400000 | 96.54130613348 |
| 1489381200000 | 96.35068116041 |
| 1489467600000 | 96.36429931526 |
| 1489554000000 | 97.0528863107 |
| 1489640400000 | 97.06361287299 |
| 1489726800000 | 97.25503811028 |
| 1489813200000 | 97.25503811028 |
| 1489899600000 | 97.25503811028 |
| 1489986000000 | 97.47936506659 |
| 1490072400000 | 97.76861867307 |
| 1490158800000 | 97.99603696194 |
| 1490245200000 | 97.8670342759 |
| 1490331600000 | 98.00507662971 |
| 1490418000000 | 98.00507662971 |
| 1490504400000 | 98.00507662971 |
| 1490590800000 | 98.16650666471 |
| 1490677200000 | 98.00695829932 |
| 1490763600000 | 98.18554321902 |
| 1490850000000 | 97.99667570915 |
| 1490936400000 | 98.18285724349 |
| 1491022800000 | 98.18285724349 |
| 1491109200000 | 98.18285724349 |
| 1491195600000 | 98.56135060793 |
| 1491282000000 | 98.52779643229 |
| 1491368400000 | 98.53194201848 |
| 1491454800000 | 98.64356860439 |
| 1491541200000 | 98.43423860881 |
| 1491627600000 | 98.43423860881 |
| 1491714000000 | 98.43423860881 |
| 1491800400000 | 98.59446308456 |
| 1491886800000 | 99.07212511996 |
| 1491973200000 | 99.07544508681 |
| 1492059600000 | 99.56770658634 |
| 1492146000000 | 99.56770658634 |
| 1492232400000 | 99.56770658634 |
| 1492318800000 | 99.56770658634 |
| 1492405200000 | 99.40956952159 |
| 1492491600000 | 99.91008680367 |
| 1492578000000 | 99.71319912654 |
| 1492664400000 | 99.42387800108 |
| 1492750800000 | 99.53926362135 |
| 1492837200000 | 99.53926362135 |
| 1492923600000 | 99.53926362135 |
| 1493010000000 | 99.39350547588 |
| 1493096400000 | 99.0541578803 |
| 1493182800000 | 99.25781350453 |
| 1493269200000 | 99.38868248883 |
| 1493355600000 | 99.51497781422 |
| 1493442000000 | 99.51497781422 |
| 1493528400000 | 99.51497781422 |
| 1493614800000 | 99.2450487889 |
| 1493701200000 | 99.51839729449 |
| 1493787600000 | 99.40803908145 |
| 1493874000000 | 99.0857152142 |
| 1493960400000 | 99.09899878766 |
| 1494046800000 | 99.09899878766 |
| 1494133200000 | 99.09899878766 |
| 1494219600000 | 99.00823099434 |
| 1494306000000 | 98.86205665036 |
| 1494392400000 | 98.86569535044 |
| 1494478800000 | 99.04146266443 |
| 1494565200000 | 99.54820207987 |
| 1494651600000 | 99.54820207987 |
| 1494738000000 | 99.54820207987 |
| 1494824400000 | 99.58097434271 |
| 1494910800000 | 99.77639792067 |
| 1494997200000 | 100.52325511786 |
| 1495083600000 | 100.34351304966 |
| 1495170000000 | 100.31953955985 |
| 1495256400000 | 100.31953955985 |
| 1495342800000 | 100.31953955985 |
| 1495429200000 | 100.28655917413 |
| 1495515600000 | 100.07239962369 |
| 1495602000000 | 100.16000527981 |
| 1495688400000 | 100.23915992155 |
| 1495774800000 | 100.25745113052 |
| 1495861200000 | 100.25745113052 |
| 1495947600000 | 100.25745113052 |
| 1496034000000 | 100.25745113052 |
| 1496120400000 | 100.55512880861 |
| 1496206800000 | 100.69103840608 |
| 1496293200000 | 100.55496844373 |
| 1496379600000 | 101.00502358553 |
| 1496466000000 | 101.00502358553 |
| 1496552400000 | 101.00502358553 |
| 1496638800000 | 100.86570512701 |
| 1496725200000 | 101.15975393448 |
| 1496811600000 | 100.92639545091 |
| 1496898000000 | 100.76965509918 |
| 1496984400000 | 100.77614119573 |
| 1497070800000 | 100.77614119573 |
| 1497157200000 | 100.77614119573 |
| 1497243600000 | 100.69470790899 |
| 1497330000000 | 100.79602508853 |
| 1497416400000 | 101.39461922753 |
| 1497502800000 | 101.1461575339 |
| 1497589200000 | 101.20062018115 |
| 1497675600000 | 101.20062018115 |
| 1497762000000 | 101.20062018115 |
| 1497848400000 | 101.01755666598 |
| 1497934800000 | 101.27822022163 |
| 1498021200000 | 101.25380680549 |
| 1498107600000 | 101.27476438588 |
| 1498194000000 | 101.37106333343 |
| 1498280400000 | 101.37106333343 |
| 1498366800000 | 101.37106333343 |
| 1498453200000 | 101.49088899246 |
| 1498539600000 | 101.07613270586 |
| 1498626000000 | 100.98967801 |
| 1498712400000 | 100.7175969729 |
| 1498798800000 | 100.50958377763 |
| 1498885200000 | 100.50958377763 |
| 1498971600000 | 100.50958377763 |
| 1499058000000 | 100.23191928453 |
| 1499144400000 | 100.23191928453 |
| 1499230800000 | 100.41865732403 |
| 1499317200000 | 100.25008468287 |
| 1499403600000 | 100.13429448258 |
| 1499490000000 | 100.13429448258 |
| 1499576400000 | 100.13429448258 |
| 1499662800000 | 100.36938029517 |
| 1499749200000 | 100.4654035758 |
| 1499835600000 | 100.7943103089 |
| 1499922000000 | 100.66243209715 |
| 1500008400000 | 100.8949411921 |
| 1500094800000 | 100.8949411921 |
| 1500181200000 | 100.8949411921 |
| 1500267600000 | 101.08133395503 |
| 1500354000000 | 101.44969380001 |
| 1500440400000 | 101.43618230153 |
| 1500526800000 | 101.49022753844 |
| 1500613200000 | 101.72293491171 |
| 1500699600000 | 101.72293491171 |
| 1500786000000 | 101.72293491171 |
| 1500872400000 | 101.607108369 |
| 1500958800000 | 101.13276757928 |
| 1501045200000 | 101.52003149304 |
| 1501131600000 | 101.38644232824 |
| 1501218000000 | 101.56345807953 |
| 1501304400000 | 101.56345807953 |
| 1501390800000 | 101.56345807953 |
| 1501477200000 | 101.58241854733 |
| 1501563600000 | 101.90640034554 |
| 1501650000000 | 101.806334586 |
| 1501736400000 | 101.99475214399 |
| 1501822800000 | 101.66588741243 |
| 1501909200000 | 101.66588741243 |
| 1501995600000 | 101.66588741243 |
| 1502082000000 | 101.72149276997 |
| 1502168400000 | 101.45594228692 |
| 1502254800000 | 101.53778055065 |
| 1502341200000 | 101.61475908711 |
| 1502427600000 | 101.63589928697 |
| 1502514000000 | 101.63589928697 |
| 1502600400000 | 101.63589928697 |
| 1502686800000 | 101.5364209388 |
| 1502773200000 | 101.28278606812 |
| 1502859600000 | 101.68170845093 |
| 1502946000000 | 101.84017597829 |
| 1503032400000 | 101.83504181537 |
| 1503118800000 | 101.83504181537 |
| 1503205200000 | 101.83504181537 |
| 1503291600000 | 101.93993550072 |
| 1503378000000 | 101.70458587477 |
| 1503464400000 | 102.01979683539 |
| 1503550800000 | 101.87231585475 |
| 1503637200000 | 102.06745101853 |
| 1503723600000 | 102.06745101853 |
| 1503810000000 | 102.06745101853 |
| 1503896400000 | 102.21571423143 |
| 1503982800000 | 102.31980410198 |
| 1504069200000 | 102.2939869089 |
| 1504155600000 | 102.50325643471 |
| 1504242000000 | 102.25788342809 |
| 1504328400000 | 102.25788342809 |
| 1504414800000 | 102.25788342809 |
| 1504501200000 | 102.25788342809 |
| 1504587600000 | 102.85905410797 |
| 1504674000000 | 102.5220008493 |
| 1504760400000 | 102.82673490077 |
| 1504846800000 | 102.78077608458 |
| 1504933200000 | 102.78077608458 |
| 1505019600000 | 102.78077608458 |
| 1505106000000 | 102.36325490237 |
| 1505192400000 | 102.11440599086 |
| 1505278800000 | 102.01770368955 |
| 1505365200000 | 102.09544351641 |
| 1505451600000 | 102.13883977722 |
| 1505538000000 | 102.13883977722 |
| 1505624400000 | 102.13883977722 |
| 1505710800000 | 102.03785404434 |
| 1505797200000 | 102.02916542237 |
| 1505883600000 | 101.83131410601 |
| 1505970000000 | 101.83977343706 |
| 1506056400000 | 101.95632936961 |
| 1506142800000 | 101.95632936961 |
| 1506229200000 | 101.95632936961 |
| 1506315600000 | 102.3018249782 |
| 1506402000000 | 102.28898885605 |
| 1506488400000 | 101.82757136504 |
| 1506574800000 | 101.96413741939 |
| 1506661200000 | 101.94841970486 |
| 1506747600000 | 101.94841970486 |
| 1506834000000 | 101.94841970486 |
| 1506920400000 | 102.00545979481 |
| 1507006800000 | 102.1740966427 |
| 1507093200000 | 102.22595013783 |
| 1507179600000 | 102.11528761655 |
| 1507266000000 | 102.04934867197 |
| 1507352400000 | 102.04934867197 |
| 1507438800000 | 102.04934867197 |
| 1507525200000 | 102.04934867197 |
| 1507611600000 | 102.28673085517 |
| 1507698000000 | 102.27001096276 |
| 1507784400000 | 102.37487799473 |
| 1507870800000 | 102.70183413679 |
| 1507957200000 | 102.70183413679 |
| 1508043600000 | 102.70183413679 |
| 1508130000000 | 102.51087167586 |
| 1508216400000 | 102.59338003068 |
| 1508302800000 | 102.36411006294 |
| 1508389200000 | 102.5163594716 |
| 1508475600000 | 102.17256125813 |
| 1508562000000 | 102.17256125813 |
| 1508648400000 | 102.17256125813 |
| 1508734800000 | 102.3099279088 |
| 1508821200000 | 102.16199037717 |
| 1508907600000 | 101.90457572058 |
| 1508994000000 | 101.86875218812 |
| 1509426000000 | 102.41804863873 |
| 1510725600000 | 102.08791898341 |
| 1510812000000 | 101.97187857693 |
| 1510898400000 | 102.05295570107 |
| 1510984800000 | 102.05295570107 |
| 1511071200000 | 102.05295570107 |
| 1511157600000 | 102.00480374618 |
| 1511244000000 | 102.11030889005 |
| 1511330400000 | 102.45111045296 |
| 1511416800000 | 102.45111045296 |
| 1511503200000 | 102.34774516922 |
| 1511589600000 | 102.34774516922 |
| 1511676000000 | 102.34774516922 |
| 1511762400000 | 102.53296859009 |
| 1511848800000 | 102.51431357437 |
| 1511935200000 | 102.26854553366 |
| 1512021600000 | 102.0727036284 |
| 1512108000000 | 102.44216117569 |
| 1512194400000 | 102.44216117569 |
| 1512280800000 | 102.44216117569 |
| 1512367200000 | 102.38543961891 |
| 1512453600000 | 102.57720708595 |
| 1512540000000 | 102.78780448641 |
| 1512626400000 | 102.49057689575 |
| 1512712800000 | 102.44672877157 |
| 1512799200000 | 102.44672877157 |
| 1512885600000 | 102.44672877157 |
| 1512972000000 | 102.49476583051 |
| 1513058400000 | 102.41158082146 |
| 1513144800000 | 102.8406042288 |
| 1513231200000 | 102.88403017484 |
| 1513317600000 | 102.84243232214 |
| 1513404000000 | 102.84243232214 |
| 1513490400000 | 102.84243232214 |
| 1513576800000 | 102.62947402341 |
| 1513663200000 | 102.15713680396 |
| 1513749600000 | 101.96447563085 |
| 1513836000000 | 102.12690266102 |
| 1513922400000 | 102.09351636892 |
| 1514008800000 | 102.09351636892 |
| 1514095200000 | 102.09351636892 |
| 1514181600000 | 102.09351636892 |
| 1514268000000 | 102.28826708011 |
| 1514354400000 | 102.69623161744 |
| 1514440800000 | 102.58185932996 |
| 1514527200000 | 102.74909980706 |
| 1514613600000 | 102.74909980706 |
| 1514700000000 | 102.74909980706 |
| 1514786400000 | 102.74909980706 |
| 1514872800000 | 102.36471568634 |
| 1514959200000 | 102.52441529724 |
| 1515045600000 | 102.48896254676 |
| 1515132000000 | 102.37215475483 |
| 1515218400000 | 102.37215475483 |
| 1515304800000 | 102.37215475483 |
| 1515391200000 | 102.38594870682 |
| 1515477600000 | 102.0303174684 |
| 1515564000000 | 102.07057229558 |
| 1515650400000 | 102.22955487874 |
| 1515736800000 | 102.13980899264 |
| 1515823200000 | 102.13980899264 |
| 1515909600000 | 102.13980899264 |
| 1515996000000 | 102.13980899264 |
| 1516082400000 | 102.25363813128 |
| 1516168800000 | 101.93074954167 |
| 1516255200000 | 101.65931970915 |
| 1516341600000 | 101.44464772739 |
| 1516428000000 | 101.44464772739 |
| 1516514400000 | 101.44464772739 |
| 1516600800000 | 101.28293565673 |
| 1516687200000 | 101.59775749552 |
| 1516773600000 | 101.45695555124 |
| 1516860000000 | 101.76025262832 |
| 1516946400000 | 101.55272074966 |
| 1517032800000 | 101.55272074966 |
| 1517119200000 | 101.55272074966 |
| 1517205600000 | 101.38996005732 |
| 1517292000000 | 101.17753261559 |
| 1517378400000 | 101.2500965799 |
| 1517464800000 | 100.94502471869 |
| 1517551200000 | 100.40010212133 |
| 1517637600000 | 100.40010212133 |
| 1517724000000 | 100.40010212133 |
| 1517810400000 | 100.75305178428 |
| 1517896800000 | 100.76518724505 |
| 1517983200000 | 100.34798372688 |
| 1518069600000 | 100.13788048867 |
| 1518156000000 | 99.91159637259 |
| 1518242400000 | 99.91159637259 |
| 1518328800000 | 99.91159637259 |
| 1518415200000 | 99.78189574026 |
| 1518501600000 | 99.6812252938 |
| 1518588000000 | 99.22481037666 |
| 1518674400000 | 99.51104695372 |
| 1518760800000 | 99.64177730912 |
| 1518847200000 | 99.64177730912 |
| 1518933600000 | 99.64177730912 |
| 1519020000000 | 99.64177730912 |
| 1519106400000 | 99.59460035097 |
| 1519192800000 | 99.28805067821 |
| 1519279200000 | 99.48067262763 |
| 1519365600000 | 99.71862613811 |
| 1519452000000 | 99.71862613811 |
| 1519538400000 | 99.71862613811 |
| 1519624800000 | 99.84594507242 |
| 1519711200000 | 99.49404134388 |
| 1519797600000 | 99.66982411468 |
| 1519884000000 | 99.89425413848 |
| 1519970400000 | 99.42316246569 |
| 1520056800000 | 99.42316246569 |
| 1520143200000 | 99.42316246569 |
| 1520229600000 | 99.34691622141 |
| 1520316000000 | 99.45995606067 |
| 1520402400000 | 99.37372059617 |
| 1520488800000 | 99.48170096349 |
| 1520575200000 | 99.24702201513 |
| 1520661600000 | 99.24702201513 |
| 1520748000000 | 99.24702201513 |
| 1520830800000 | 99.37682065449 |
| 1520917200000 | 99.41442103498 |
| 1521003600000 | 99.53362897273 |
| 1521090000000 | 99.3876910336 |
| 1521176400000 | 99.30316041097 |
| 1521262800000 | 99.30316041097 |
| 1521349200000 | 99.30316041097 |
| 1521435600000 | 99.34219832371 |
| 1521522000000 | 99.06153037974 |
| 1521608400000 | 98.77895872212 |
| 1521694800000 | 99.11788246919 |
| 1521781200000 | 99.04217566717 |
| 1521867600000 | 99.04217566717 |
| 1521954000000 | 99.04217566717 |
| 1522040400000 | 98.99443782752 |
| 1522126800000 | 99.42972942082 |
| 1522213200000 | 99.48813102766 |
| 1522299600000 | 99.75721508273 |
| 1522386000000 | 99.75721508 |
| 1522472400000 | 99.75721508273 |
| 1522558800000 | 99.75721508273 |
| 1522645200000 | 99.88941548248 |
| 1522731600000 | 99.5664621795 |
| 1522818000000 | 99.56520851566 |
| 1522904400000 | 99.45676648231 |
| 1522990800000 | 99.87011957 |
| 1523077200000 | 99.87011956642 |
| 1523163600000 | 99.87011956642 |
| 1523250000000 | 99.84314286143 |
| 1523336400000 | 99.83868549359 |
| 1523422800000 | 99.90748553196 |
| 1523509200000 | 99.66289416279 |
| 1523595600000 | 99.72647493801 |
| 1523682000000 | 99.72647493801 |
| 1523768400000 | 99.72647493801 |
| 1523854800000 | 99.74094654723 |
| 1523941200000 | 99.90627987556 |
| 1524027600000 | 99.52295372551 |
| 1524114000000 | 99.13543729204 |
| 1524200400000 | 98.88685993 |
| 1524286800000 | 98.88685993 |
| 1524373200000 | 98.88685993 |
| 1524459600000 | 98.73368736688 |
| 1524546000000 | 98.59871166246 |
| 1524632400000 | 98.25014412229 |
| 1524718800000 | 98.5021887044 |
| 1524805200000 | 98.70036450767 |
| 1524891600000 | 98.70036450767 |
| 1524978000000 | 98.70036450767 |
| 1525064400000 | 98.82829876136 |
| 1525150800000 | 98.49286246393 |
| 1525237200000 | 98.55389911155 |
| 1525323600000 | 98.63853014049 |
| 1525410000000 | 98.62391900005 |
| 1525496400000 | 98.62391900005 |
| 1525582800000 | 98.62391900005 |
| 1525669200000 | 98.59578295768 |
| 1525755600000 | 98.47745897808 |
| 1525842000000 | 98.32401430056 |
| 1525928400000 | 98.56981732833 |
| 1526014800000 | 98.67034713482 |
| 1526101200000 | 98.67034713482 |
| 1526187600000 | 98.67034713482 |
| 1526274000000 | 98.63836560589 |
| 1526360400000 | 98.03404303294 |
| 1526446800000 | 97.95446236542 |
| 1526533200000 | 97.87404272724 |
| 1526619600000 | 98.15970348985 |
| 1526878800000 | 98.19821354998 |
| 1526965200000 | 98.21136003925 |
| 1527051600000 | 98.57586483419 |
| 1527138000000 | 98.75394647586 |
| 1527224400000 | 99.04545931458 |
| 1527570000000 | 99.92860558179 |
| 1527656400000 | 99.38834205818 |
| 1527742800000 | 99.53320679306 |
| 1527829200000 | 99.07522682874 |
| 1528088400000 | 98.9085948513 |
| 1528174800000 | 99.05305857899 |
| 1528261200000 | 98.67039744834 |
| 1528347600000 | 98.9649355598 |
| 1528434000000 | 98.92276744776 |
| 1528693200000 | 98.80340337208 |
| 1528779600000 | 98.8246860715 |
| 1528866000000 | 98.68712026048 |
| 1528952400000 | 98.93533352766 |
| 1529038800000 | 99.06038251839 |
| 1529298000000 | 98.97344158269 |
| 1529384400000 | 99.09202156605 |
| 1529470800000 | 98.84036309059 |
| 1529557200000 | 98.81450291233 |
| 1529643600000 | 98.78549088269 |
| 1529902800000 | 98.88915389708 |
| 1529989200000 | 98.87858697169 |
| 1530075600000 | 99.22127335636 |
| 1530162000000 | 99.02316764028 |
| 1530248400000 | 99.1019706561 |
| 1530507600000 | 99.04096141379 |
| 1530594000000 | 99.28008293093 |
| 1530766800000 | 99.38767400523 |
| 1530853200000 | 99.52161934682 |
| 1531112400000 | 99.46983965433 |
| 1531198800000 | 99.49887035956 |
| 1531285200000 | 99.70778366238 |
| 1531371600000 | 99.73849551594 |
| 1531458000000 | 99.94469931692 |
| 1531717200000 | 99.81527757705 |
| 1531803600000 | 99.80631970531 |
| 1531890000000 | 99.76994317747 |
| 1531976400000 | 99.96104055202 |
| 1532062800000 | 99.67512945235 |
| 1532322000000 | 99.30265556263 |
| 1532408400000 | 99.55137860335 |
| 1532494800000 | 99.73904861657 |
| 1532581200000 | 99.58855386751 |
| 1532667600000 | 99.74781775658 |
| 1532926800000 | 99.70294476207 |
| 1533013200000 | 99.87427956866 |
| 1533099600000 | 99.67324050337 |
| 1533186000000 | 99.79215287373 |
| 1533272400000 | 100.07328179085 |
| 1533531600000 | 100.26268859266 |
| 1533618000000 | 100.07173505563 |
| 1533704400000 | 100.01151127417 |
| 1533790800000 | 100.10707111008 |
| 1533877200000 | 100.42194111672 |
| 1534136400000 | 100.29613369238 |
| 1534222800000 | 100.26073382569 |
| 1534309200000 | 100.52977757382 |
| 1534395600000 | 100.46864795163 |
| 1534482000000 | 100.48702257899 |
| 1534741200000 | 100.84622105096 |
| 1534827600000 | 100.73665820897 |
| 1534914000000 | 100.83416976541 |
| 1535000400000 | 100.83046396831 |
| 1535086800000 | 100.79624915739 |
| 1535346000000 | 100.68499600249 |
| 1535432400000 | 100.49880310374 |
| 1535518800000 | 100.51190086829 |
| 1535605200000 | 100.61507987209 |
| 1535691600000 | 100.61675952462 |
| 1536037200000 | 100.2895796391 |
| 1536123600000 | 100.28803487406 |
| 1536210000000 | 100.51166386793 |
| 1536296400000 | 100.11011689929 |
| 1536555600000 | 100.22729236031 |
| 1536642000000 | 100.01150398372 |
| 1536728400000 | 100.1720943656 |
| 1536814800000 | 100.25024749882 |
| 1536901200000 | 100.15232494371 |
| 1537160400000 | 100.12675790081 |
| 1537246800000 | 99.8588240811 |
| 1537333200000 | 99.68715586031 |
| 1537419600000 | 99.84076798982 |
| 1537506000000 | 99.90726339456 |
| 1537765200000 | 99.81264951646 |
| 1537851600000 | 99.7079099699 |
| 1537938000000 | 99.97815852985 |
| 1538024400000 | 100.06859863165 |
| 1538110800000 | 100.11036136631 |
| 1538370000000 | 99.96490972596 |
| 1538456400000 | 100.19479930913 |
| 1538542800000 | 99.59789641025 |
| 1538629200000 | 99.29869979449 |
| 1538715600000 | 99.02865672304 |
| 1539061200000 | 99.1547538208 |
| 1539147600000 | 99.06129077099 |
| 1539234000000 | 99.43733454007 |
| 1539320400000 | 99.39161383467 |
| 1539579600000 | 99.32084987967 |
| 1539666000000 | 99.33529625664 |
| 1539752400000 | 99.17344170953 |
| 1539838800000 | 99.18619437828 |
| 1539925200000 | 99.01814088064 |
| 1540184400000 | 99.04277373914 |
| 1540270800000 | 99.04957252339 |
| 1540357200000 | 99.43471414752 |
| 1540443600000 | 99.18281894092 |
| 1540530000000 | 99.47702654011 |
| 1540789200000 | 99.48638652612 |
| 1540875600000 | 99.22469355658 |
| 1540962000000 | 99.02167824674 |
| 1541048400000 | 99.1025848428 |
| 1541134800000 | 98.74903718233 |
| 1541397600000 | 98.87667423059 |
| 1541484000000 | 98.89500243796 |
| 1541570400000 | 99.02892492605 |
| 1541656800000 | 98.94955947973 |
| 1541743200000 | 99.14852352056 |
| 1542088800000 | 99.28287887714 |
| 1542175200000 | 99.22324459624 |
| 1542261600000 | 98.95658039565 |
| 1542348000000 | 99.13625132835 |
| 1542607200000 | 99.12923004988 |
| 1542693600000 | 98.98322588233 |
| 1542780000000 | 99.00123848689 |
| 1542952800000 | 99.08671933435 |
| 1543212000000 | 99.03703887526 |
| 1543298400000 | 98.99294945391 |
| 1543384800000 | 98.99041201208 |
| 1543471200000 | 98.99773608752 |
| 1543557600000 | 99.03252821881 |
| 1543816800000 | 99.24383772071 |
| 1543903200000 | 99.48174452363 |
| 1544076000000 | 99.5045602051 |
| 1544162400000 | 99.6615412602 |
| 1544421600000 | 99.53351440545 |
| 1544508000000 | 99.46264412662 |
| 1544594400000 | 99.49423325849 |
| 1544680800000 | 99.59467202738 |
| 1544767200000 | 99.72768714888 |
| 1545026400000 | 99.91682140004 |
| 1545112800000 | 100.08205643916 |
| 1545199200000 | 100.32706480071 |
| 1545285600000 | 99.96059222774 |
| 1545372000000 | 99.84404128013 |
| 1545631200000 | 100.05346524699 |
| 1545804000000 | 99.71898696813 |
| 1545890400000 | 100.0211012947 |
| 1545976800000 | 100.02365284656 |
| 1546236000000 | 100.32912807616 |
| 1546408800000 | 100.48539739696 |
| 1546495200000 | 101.00871658796 |
| 1546581600000 | 100.35758605736 |
| 1546840800000 | 100.39127129013 |
| 1546927200000 | 100.31840839404 |
| 1547013600000 | 100.50283584265 |
| 1547100000000 | 100.57464131771 |
| 1547186400000 | 100.84090127594 |
| 1547445600000 | 100.78036082764 |
| 1547532000000 | 100.84191266604 |
| 1547618400000 | 100.85829844059 |
| 1547704800000 | 100.88273049033 |
| 1547791200000 | 100.9606281432 |
| 1548136800000 | 101.45476096604 |
| 1548223200000 | 101.40410401294 |
| 1548309600000 | 101.81652525976 |
| 1548396000000 | 101.74216292124 |
| 1548655200000 | 101.8880383846 |
| 1548741600000 | 102.1968023832 |
| 1548828000000 | 102.42619231462 |
| 1548914400000 | 103.03570621459 |
| 1549000800000 | 102.80842819195 |
| 1549260000000 | 102.72964779218 |
| 1549346400000 | 103.03234177432 |
| 1549432800000 | 103.09002321962 |
| 1549519200000 | 103.16099444174 |
| 1549605600000 | 103.35212739321 |
| 1549864800000 | 103.17424947711 |
| 1549951200000 | 103.10041612992 |
| 1550037600000 | 103.04864712782 |
| 1550124000000 | 103.30046238605 |
| 1550210400000 | 103.31465139105 |
| 1550556000000 | 103.46978181822 |
| 1550642400000 | 103.39920732414 |
| 1550728800000 | 103.21721779173 |
| 1550815200000 | 103.46723053026 |
| 1551074400000 | 103.45437992935 |
| 1551160800000 | 103.7388600458 |
| 1551247200000 | 103.41641656626 |
| 1551333600000 | 103.40539778061 |
| 1551420000000 | 103.30184095453 |
| 1551679200000 | 103.56225822857 |
| 1551765600000 | 103.58341883971 |
| 1551852000000 | 103.73582663472 |
| 1551938400000 | 104.028707256 |
| 1552024800000 | 103.99885712406 |
| 1552280400000 | 103.97798858026 |
| 1552366800000 | 104.29997395435 |
| 1552453200000 | 104.29413865065 |
| 1552539600000 | 104.20816004229 |
| 1552626000000 | 104.50724733501 |
| 1552885200000 | 104.51541288778 |
| 1552971600000 | 104.48591064514 |
| 1553058000000 | 104.95319250449 |
| 1553144400000 | 104.9960451324 |
| 1553230800000 | 105.55307802176 |
| 1553490000000 | 105.79878082555 |
| 1553576400000 | 105.87902686474 |
| 1553662800000 | 106.11729201869 |
| 1553749200000 | 106.05311003148 |
| 1553835600000 | 105.93135608455 |
| 1554094800000 | 105.46282695748 |
| 1554181200000 | 105.66566077844 |
| 1554267600000 | 105.52141504348 |
| 1554354000000 | 105.64452245343 |
| 1554440400000 | 105.77913238619 |
| 1554699600000 | 105.74708022978 |
| 1554786000000 | 105.93385005393 |
| 1554872400000 | 106.14127461004 |
| 1554958800000 | 106.14082786961 |
| 1555045200000 | 105.98232208355 |
| 1555304400000 | 106.10895361778 |
| 1555390800000 | 105.87095359691 |
| 1555477200000 | 105.87788628376 |
| 1555563600000 | 106.08990428253 |
| 1555909200000 | 105.88268550697 |
| 1555995600000 | 106.03660381602 |
| 1556082000000 | 106.39804768195 |
| 1556168400000 | 106.33539822121 |
| 1556254800000 | 106.56040869917 |
| 1556514000000 | 106.39556647827 |
| 1556600400000 | 106.59278285337 |
| 1556686800000 | 106.56727272044 |
| 1556773200000 | 106.20889428666 |
| 1556859600000 | 106.37975416419 |
| 1557118800000 | 106.55354032742 |
| 1557205200000 | 106.84327353735 |
| 1557291600000 | 106.57896686448 |
| 1557378000000 | 106.62070104746 |
| 1557464400000 | 106.5981891419 |
| 1557723600000 | 106.79350256672 |
| 1557810000000 | 106.73241671003 |
| 1557896400000 | 107.00413108796 |
| 1557982800000 | 106.88500431227 |
| 1558069200000 | 106.95288393918 |
| 1558328400000 | 106.81742917094 |
| 1558414800000 | 106.7583925335 |
| 1558501200000 | 106.95032057138 |
| 1558587600000 | 107.39334912327 |
| 1558674000000 | 107.19276702642 |
| 1559019600000 | 107.56997094899 |
| 1559106000000 | 107.57901549355 |
| 1559192400000 | 107.72985323552 |
| 1559278800000 | 108.05952279974 |
| 1559538000000 | 108.40844361362 |
| 1559624400000 | 108.23039975057 |
| 1559710800000 | 108.36386900084 |
| 1559797200000 | 108.37529005775 |
| 1559883600000 | 108.69086107143 |
| 1560142800000 | 108.48924734952 |
| 1560229200000 | 108.57025670266 |
| 1560315600000 | 108.63294094334 |
| 1560402000000 | 108.872894471 |
| 1560488400000 | 108.86439492329 |
| 1560747600000 | 108.95885305506 |
| 1560834000000 | 109.28108101919 |
| 1560920400000 | 109.56048199051 |
| 1561006800000 | 109.93124881949 |
| 1561093200000 | 109.71231953365 |
| 1561352400000 | 110.16894269068 |
| 1561438800000 | 110.27978921979 |
| 1561525200000 | 109.98842673935 |
| 1561611600000 | 110.35484934886 |
| 1561698000000 | 110.48373385343 |
| 1561957200000 | 110.46224368093 |
| 1562043600000 | 110.89050951266 |
| 1562130000000 | 111.06527593599 |
| 1562302800000 | 110.49022629938 |
| 1562562000000 | 110.56169763644 |
| 1562648400000 | 110.36116143337 |
| 1562734800000 | 110.37612200918 |
| 1562821200000 | 110.05990406873 |
| 1562907600000 | 110.16145105618 |
| 1563166800000 | 110.28118159441 |
| 1563253200000 | 110.0904831052 |
| 1563339600000 | 110.46690718759 |
| 1563426000000 | 110.64046478948 |
| 1563512400000 | 110.64623840094 |
| 1563771600000 | 110.74645821698 |
| 1563858000000 | 110.64370532698 |
| 1563944400000 | 110.86934581588 |
| 1564030800000 | 110.81345432228 |
| 1564117200000 | 110.81241790009 |
| 1564376400000 | 111.07208657745 |
| 1564462800000 | 110.96723930184 |
| 1564549200000 | 111.21763226901 |
| 1564635600000 | 111.9569324617 |
| 1564722000000 | 112.01587139926 |
| 1564981200000 | 112.46158876856 |
| 1565067600000 | 112.36404650437 |
| 1565154000000 | 112.51426613158 |
| 1565240400000 | 112.40096173123 |
| 1565326800000 | 112.27163359855 |
| 1565586000000 | 112.79240147013 |
| 1565672400000 | 112.5129803533 |
| 1565758800000 | 112.91977031703 |
| 1565845200000 | 113.15480189603 |
| 1565931600000 | 113.12541118788 |
| 1566190800000 | 112.90281726132 |
| 1566277200000 | 113.22132096826 |
| 1566363600000 | 113.21407112071 |
| 1566450000000 | 113.13874248746 |
| 1566536400000 | 113.69763001595 |
| 1566795600000 | 113.56305894983 |
| 1566882000000 | 113.91598677371 |
| 1566968400000 | 114.00483921305 |
| 1567054800000 | 113.69293270157 |
| 1567141200000 | 113.77576868147 |
| 1567486800000 | 113.96082827323 |
| 1567573200000 | 114.00108755611 |
| 1567659600000 | 113.37297552719 |
| 1567746000000 | 113.51388014306 |
| 1568005200000 | 113.15436224269 |
| 1568091600000 | 112.6227849132 |
| 1568178000000 | 112.45581241225 |
| 1568264400000 | 112.20358508968 |
| 1568350800000 | 111.57432517845 |
| 1568610000000 | 111.97748782638 |
| 1568696400000 | 112.16776221161 |
| 1568782800000 | 112.35337639257 |
| 1568869200000 | 112.4881997031 |
| 1568955600000 | 112.66860699504 |
| 1569214800000 | 113.02647145073 |
| 1569301200000 | 113.42735130854 |
| 1569387600000 | 112.73170886461 |
| 1569474000000 | 113.09284363398 |
| 1569560400000 | 113.16883491484 |
| 1569819600000 | 113.15191558352 |
| 1569906000000 | 113.38706011543 |
| 1569992400000 | 113.57920540897 |
| 1570078800000 | 113.92124359631 |
| 1570165200000 | 114.1029572745 |
| 1570424400000 | 113.8771146805 |
| 1570510800000 | 113.92431294735 |
| 1570597200000 | 113.68324306865 |
| 1570683600000 | 113.29788978451 |
| 1570770000000 | 112.83856564604 |
| 1571115600000 | 112.91321903759 |
| 1571202000000 | 113.13873905634 |
| 1571288400000 | 113.19514283899 |
| 1571374800000 | 113.33561887423 |
| 1571634000000 | 113.16835325866 |
| 1571720400000 | 113.42712050379 |
| 1571806800000 | 113.46872170987 |
| 1571893200000 | 113.47326142322 |
| 1571979600000 | 113.32070301766 |
| 1572238800000 | 113.18655183871 |
| 1572325200000 | 113.31764355517 |
| 1572411600000 | 113.46481598703 |
| 1572498000000 | 114.0417528997 |
| 1572584400000 | 113.86834022263 |
| 1572847200000 | 113.63067711102 |
| 1572933600000 | 113.19230063376 |
| 1573020000000 | 113.53921064299 |
| 1573106400000 | 112.94921919849 |
| 1573192800000 | 112.94416584692 |
| 1573538400000 | 113.11263119736 |
| 1573624800000 | 113.31294773881 |
| 1573711200000 | 113.59346743129 |
| 1573797600000 | 113.4876180567 |
| 1574056800000 | 113.70952089138 |
| 1574143200000 | 113.8168771761 |
| 1574229600000 | 114.01252817708 |
| 1574316000000 | 113.76361336979 |
| 1574402400000 | 113.79115414901 |
| 1574661600000 | 113.97596347731 |
| 1574748000000 | 114.19278846188 |
| 1574834400000 | 114.06646903059 |
| 1575007200000 | 114.04673972426 |
| 1575266400000 | 113.76529556239 |
| 1575352800000 | 114.4928920652 |
| 1575439200000 | 114.13882313655 |
| 1575525600000 | 114.15149706448 |
| 1575612000000 | 113.97034159837 |
| 1575871200000 | 114.11231599458 |
| 1575957600000 | 114.10389366165 |
| 1576044000000 | 114.40094966906 |
| 1576130400000 | 113.82066866387 |
| 1576216800000 | 114.41901310144 |
| 1576476000000 | 114.11206700463 |
| 1576562400000 | 114.17708961505 |
| 1576648800000 | 114.03470290408 |
| 1576735200000 | 114.20479006218 |
| 1576821600000 | 114.16323147855 |
| 1577080800000 | 114.08996115328 |
| 1577167200000 | 114.27845602441 |
| 1577340000000 | 114.33806084176 |
| 1577426400000 | 114.58353392892 |
| 1577685600000 | 114.52326978537 |
| 1577772000000 | 114.48585732222 |
| 1577944800000 | 114.62105008465 |
| 1578031200000 | 115.07053130173 |
| 1578290400000 | 114.88160344843 |
| 1578376800000 | 114.81574206514 |
| 1578463200000 | 114.56963625632 |
| 1578549600000 | 114.78632291692 |
| 1578636000000 | 115.00215823734 |
| 1578895200000 | 114.94503016224 |
| 1578981600000 | 115.05871763588 |
| 1579068000000 | 115.2406534471 |
| 1579154400000 | 115.18538458738 |
| 1579240800000 | 115.2238763297 |
| 1579586400000 | 115.64100627462 |
| 1579672800000 | 115.67520492959 |
| 1579759200000 | 115.7470192874 |
| 1579845600000 | 116.08701375212 |
| 1580104800000 | 116.26725394857 |
| 1580191200000 | 116.1303119127 |
| 1580277600000 | 116.52544897903 |
| 1580364000000 | 116.64305290713 |
| 1580450400000 | 116.92067267209 |
| 1580709600000 | 116.88412838872 |
| 1580796000000 | 116.51744775715 |
| 1580882400000 | 116.41324607755 |
| 1580968800000 | 116.53223045149 |
| 1581055200000 | 116.88446777222 |
| 1581314400000 | 117.10762502125 |
| 1581400800000 | 116.89051083794 |
| 1581487200000 | 116.73176183691 |
| 1581573600000 | 116.76598860398 |
| 1581660000000 | 116.95758497889 |
| 1582005600000 | 117.08292026072 |
| 1582092000000 | 117.0045926788 |
| 1582178400000 | 117.17728013244 |
| 1582264800000 | 117.40269881449 |
| 1582524000000 | 117.68170528743 |
| 1582610400000 | 117.87806699956 |
| 1582696800000 | 117.96703288862 |
| 1582783200000 | 117.68142521449 |
| 1582869600000 | 118.29675167816 |
| 1583128800000 | 118.5235198914 |
| 1583215200000 | 119.21463388806 |
| 1583301600000 | 119.5904101576 |
| 1583388000000 | 119.71128601626 |
| 1583474400000 | 119.44894034561 |
| 1583730000000 | 117.66054392492 |
| 1583816400000 | 116.38539385666 |
| 1583902800000 | 115.39808595824 |
| 1583989200000 | 113.44824365373 |
| 1584075600000 | 112.69338487664 |
| 1584334800000 | 112.51203371849 |
| 1584421200000 | 109.85494063933 |
| 1584507600000 | 106.47428514587 |
| 1584594000000 | 104.78547059821 |
| 1584680400000 | 104.06677917753 |
| 1584939600000 | 104.38005685898 |
| 1585026000000 | 105.29586541601 |
| 1585112400000 | 106.98807590423 |
| 1585198800000 | 108.69580578777 |
| 1585285200000 | 109.57366814936 |
| 1585544400000 | 110.42352713282 |
| 1585630800000 | 111.09346520808 |
| 1585717200000 | 111.24209422857 |
| 1585803600000 | 110.83514599691 |
| 1585890000000 | 110.82378095904 |
| 1586149200000 | 110.82030297709 |
| 1586235600000 | 111.53661136401 |
| 1586322000000 | 112.20342996391 |
| 1586408400000 | 114.35630900377 |
| 1586754000000 | 115.41016554599 |
| 1586840400000 | 116.17211184011 |
| 1586926800000 | 116.38748021877 |
| 1587013200000 | 116.35023890385 |
| 1587099600000 | 116.38590363724 |
| 1587358800000 | 116.18095136338 |
| 1587445200000 | 115.9180021937 |
| 1587531600000 | 115.92658623342 |
| 1587618000000 | 116.13159542012 |
| 1587704400000 | 116.18315303579 |
| 1587963600000 | 116.04326718178 |
| 1588050000000 | 116.3224130257 |
| 1588136400000 | 116.48956561581 |
| 1588222800000 | 116.74319774877 |
| 1588309200000 | 116.54358680499 |
| 1588568400000 | 116.56554965203 |
| 1588654800000 | 116.63158133826 |
| 1588741200000 | 116.61973579671 |
| 1588827600000 | 116.98659042507 |
| 1588914000000 | 116.68063377121 |
| 1589173200000 | 116.42425158371 |
| 1589259600000 | 116.74764943988 |
| 1589346000000 | 116.89768117899 |
| 1589432400000 | 116.97555893287 |
| 1589518800000 | 117.01387425455 |
| 1589778000000 | 117.10669587723 |
| 1589864400000 | 117.74558409645 |
| 1589950800000 | 118.27798349482 |
| 1590037200000 | 118.59916471646 |
| 1590123600000 | 118.73711387695 |
| 1590469200000 | 118.9142517319 |
| 1590555600000 | 119.16304830383 |
| 1590642000000 | 119.27798248253 |
| 1590728400000 | 119.68795477151 |
| 1590987600000 | 119.92890161778 |
| 1591074000000 | 120.07790483397 |
| 1591160400000 | 120.23970266211 |
| 1591246800000 | 120.29136553163 |
| 1591592400000 | 120.97692819044 |
| 1591678800000 | 120.94914988835 |
| 1591765200000 | 121.23292221954 |
| 1591851600000 | 120.81300384495 |
| 1591938000000 | 120.69597396011 |
| 1592197200000 | 120.60436096671 |
| 1592283600000 | 121.58205963998 |
| 1592370000000 | 121.74177832654 |
| 1592456400000 | 121.75828949407 |
| 1592542800000 | 121.93975227016 |
| 1592802000000 | 121.86369069313 |
| 1592888400000 | 121.95908092362 |
| 1592974800000 | 121.79327434987 |
| 1593061200000 | 121.66866125833 |
| 1593147600000 | 121.71817087334 |
| 1593406800000 | 121.73610911085 |
| 1593493200000 | 121.83333523461 |
| 1593579600000 | 121.91251064367 |
| 1593666000000 | 122.26850495622 |
| 1594011600000 | 122.39722045466 |
| 1594098000000 | 122.52261094139 |
| 1594184400000 | 122.5071795709 |
| 1594270800000 | 122.59055518811 |
| 1594357200000 | 122.42700384981 |
| 1594616400000 | 122.55285280259 |
| 1594702800000 | 122.62405787607 |
| 1594789200000 | 122.74722882621 |
| 1594875600000 | 122.87260068662 |
| 1594962000000 | 122.90702389587 |
| 1595221200000 | 123.0750215832 |
| 1595307600000 | 123.3653871374 |
| 1595394000000 | 123.4588523881 |
| 1595480400000 | 123.48683059098 |
| 1595566800000 | 123.39989631635 |
| 1595826000000 | 123.33545026466 |
| 1595912400000 | 123.45362058621 |
| 1595998800000 | 123.57008147938 |
| 1596085200000 | 123.72757857843 |
| 1596171600000 | 123.86818678429 |
| 1596430800000 | 123.88649666875 |
| 1596517200000 | 124.14818787761 |
| 1596603600000 | 124.13876170073 |
| 1596690000000 | 124.257756703 |
| 1596776400000 | 124.20998032092 |
| 1597035600000 | 124.26709267313 |
| 1597122000000 | 124.00141073044 |
| 1597208400000 | 123.99130646839 |
| 1597294800000 | 123.70807747574 |
| 1597381200000 | 123.69572345272 |
| 1597640400000 | 123.73159154779 |
| 1597726800000 | 123.67969320267 |
| 1597813200000 | 123.6916297257 |
| 1597899600000 | 123.76178643242 |
| 1597986000000 | 123.73959701275 |
| 1598245200000 | 123.7537271561 |
| 1598331600000 | 123.67246657443 |
| 1598418000000 | 123.67093975417 |
| 1598504400000 | 123.53820395203 |
| 1598590800000 | 123.78414673937 |
| 1598850000000 | 123.9940001308 |
| 1598936400000 | 124.13033873046 |
| 1599022800000 | 124.24777666631 |
| 1599109200000 | 124.30424592682 |
| 1599195600000 | 123.81424974925 |
| 1599541200000 | 123.88372378458 |
| 1599627600000 | 123.82707879623 |
| 1599714000000 | 123.95459623441 |
| 1599800400000 | 124.00220499689 |
| 1600059600000 | 123.98726493603 |
| 1600146000000 | 123.99859557738 |
| 1600232400000 | 123.993236127 |
| 1600318800000 | 124.00387718729 |
| 1600405200000 | 123.97673976477 |
| 1600664400000 | 123.85593556888 |
| 1600750800000 | 123.87715912521 |
| 1600837200000 | 123.70005648352 |
| 1600923600000 | 123.39630720398 |
| 1601010000000 | 123.22500170409 |
| 1601269200000 | 123.30883101471 |
| 1601355600000 | 123.52666110911 |
| 1601442000000 | 123.52981083698 |
| 1601528400000 | 123.61012376481 |
| 1601614800000 | 123.574960966 |
| 1601874000000 | 123.52609874253 |
| 1601960400000 | 123.7732149198 |
| 1602046800000 | 123.62407199382 |
| 1602133200000 | 123.79329566874 |
| 1602219600000 | 123.81042021479 |
| 1602565200000 | 124.13856028574 |
| 1602651600000 | 124.11823731893 |
| 1602738000000 | 123.97964946553 |
| 1602824400000 | 123.99483365914 |
| 1603083600000 | 124.01244697829 |
| 1603170000000 | 123.94747851089 |
| 1603256400000 | 123.9257028308 |
| 1603342800000 | 123.77679821449 |
| 1603429200000 | 123.85828375633 |
| 1603688400000 | 123.98293446825 |
| 1603774800000 | 124.09873118474 |
| 1603861200000 | 123.89200409062 |
| 1603947600000 | 123.69638349886 |
| 1604034000000 | 123.62287660484 |
| 1604296800000 | 123.64598335519 |
| 1604383200000 | 123.61634178708 |
| 1604469600000 | 124.22380322906 |
| 1604556000000 | 124.37429700929 |
| 1604642400000 | 124.28512836345 |
| 1604901600000 | 124.12708214902 |
| 1604988000000 | 124.0607908167 |
| 1605160800000 | 124.21918437652 |
| 1605247200000 | 124.17125885645 |
| 1605506400000 | 124.25744953998 |
| 1605592800000 | 124.45689242557 |
| 1605679200000 | 124.51406652899 |
| 1605765600000 | 124.62318219789 |
| 1605852000000 | 124.68257165506 |
| 1606111200000 | 124.63749144938 |
| 1606197600000 | 124.72719223437 |
| 1606284000000 | 124.81350591111 |
| 1606456800000 | 124.98346870585 |
| 1606716000000 | 125.10235237124 |
| 1606802400000 | 124.89283296523 |
| 1606888800000 | 125.01728695173 |
| 1606975200000 | 125.17656713951 |
| 1607061600000 | 125.02709456512 |
| 1607320800000 | 125.22579137738 |
| 1607407200000 | 125.12304445024 |
| 1607493600000 | 124.83145301766 |
| 1607580000000 | 124.97547224661 |
| 1607666400000 | 125.0806127695 |
| 1607925600000 | 125.13449229923 |
| 1608012000000 | 125.10348098734 |
| 1608098400000 | 125.26903537145 |
| 1608184800000 | 125.31329162058 |
| 1608271200000 | 125.32235843944 |
| 1608530400000 | 125.2799085155 |
| 1608616800000 | 125.40936519902 |
| 1608703200000 | 125.35355520022 |
| 1608789600000 | 125.4753191575 |
| 1609135200000 | 125.59320071541 |
| 1609221600000 | 125.67356632998 |
| 1609308000000 | 125.79160742833 |
| 1609394400000 | 125.89471146969 |
| 1609740000000 | 125.89925834965 |
| 1609826400000 | 125.6517128122 |
| 1609912800000 | 125.36790800404 |
| 1609999200000 | 125.3469057933 |
| 1610085600000 | 125.20641166152 |
| 1610344800000 | 125.12928958288 |
| 1610431200000 | 125.0877311084 |
| 1610517600000 | 125.30564827724 |
| 1610604000000 | 125.3016341239 |
| 1610690400000 | 125.46808914132 |
| 1611036000000 | 125.54494925755 |
| 1611122400000 | 125.54159200752 |
| 1611208800000 | 125.47470813224 |
| 1611295200000 | 125.45730167788 |
| 1611554400000 | 125.55381867656 |
| 1611640800000 | 125.5253497511 |
| 1611727200000 | 125.54501858406 |
| 1611813600000 | 125.42107310524 |
| 1611900000000 | 125.36609115292 |
| 1612159200000 | 125.48246718578 |
| 1612245600000 | 125.42234930339 |
| 1612332000000 | 125.39322337786 |
| 1612418400000 | 125.44539642696 |
| 1612504800000 | 125.49836475346 |
| 1612764000000 | 125.55705956226 |
| 1612850400000 | 125.58802010242 |
| 1612936800000 | 125.70588683139 |
| 1613023200000 | 125.68241402733 |
| 1613109600000 | 125.56458552841 |
| 1613455200000 | 125.19983726927 |
| 1613541600000 | 125.20528571975 |
| 1613628000000 | 125.31937541519 |
| 1613714400000 | 125.12286070072 |
| 1613973600000 | 124.93759171623 |
| 1614060000000 | 124.94591532373 |
| 1614146400000 | 124.82180775532 |
| 1614232800000 | 123.80513621502 |
| 1614319200000 | 123.85500718989 |
| 1614578400000 | 124.16316664908 |
| 1614664800000 | 124.40803449347 |
| 1614751200000 | 124.11299939448 |
| 1614837600000 | 123.66814504964 |
| 1614924000000 | 123.40585498018 |
| 1615183200000 | 122.94332065951 |
| 1615269600000 | 122.93772382248 |
| 1615356000000 | 123.16091983818 |
| 1615442400000 | 123.34435863548 |
| 1615528800000 | 122.95949891307 |
| 1615784400000 | 123.0697498175 |
| 1615870800000 | 123.09572822679 |
| 1615957200000 | 123.31439251597 |
| 1616043600000 | 122.90862386079 |
| 1616130000000 | 122.83103274065 |
| 1616389200000 | 123.01095588445 |
| 1616475600000 | 123.12386969119 |
| 1616562000000 | 123.22724683339 |
| 1616648400000 | 123.24684864225 |
| 1616734800000 | 123.09721782222 |
| 1616994000000 | 122.92489839058 |
| 1617080400000 | 122.89231937256 |
| 1617166800000 | 122.89659502677 |
| 1617253200000 | 123.15325627353 |
| 1617598800000 | 123.00993394065 |
| 1617685200000 | 123.36220851279 |
| 1617771600000 | 123.49486955215 |
| 1617858000000 | 123.6339334271 |
| 1617944400000 | 123.53825529654 |
| 1618203600000 | 123.48893194227 |
| 1618290000000 | 123.77575984414 |
| 1618376400000 | 123.72799380845 |
| 1618462800000 | 124.10015090969 |
| 1618549200000 | 123.90364247392 |
| 1618808400000 | 123.8278353993 |
| 1618894800000 | 123.97527195855 |
| 1618981200000 | 123.97031461014 |
| 1619067600000 | 124.01980563075 |
| 1619154000000 | 123.97437473335 |
| 1619413200000 | 123.97923465463 |
| 1619499600000 | 123.87916304307 |
| 1619586000000 | 123.98310522673 |
| 1619672400000 | 123.96976793241 |
| 1619758800000 | 124.06407322983 |
| 1620018000000 | 124.25430989499 |
| 1620104400000 | 124.2631031548 |
| 1620190800000 | 124.40439173291 |
| 1620277200000 | 124.46575275944 |
| 1620363600000 | 124.63025860571 |
| 1620622800000 | 124.62467016426 |
| 1620709200000 | 124.44901887586 |
| 1620795600000 | 124.11508124778 |
| 1620882000000 | 124.2936088381 |
| 1620968400000 | 124.45060377376 |
| 1621227600000 | 124.42573762618 |
| 1621314000000 | 124.4658905976 |
| 1621400400000 | 124.23421742201 |
| 1621486800000 | 124.53930799156 |
| 1621573200000 | 124.51142272793 |
| 1621832400000 | 124.66559281703 |
| 1621918800000 | 124.87932186134 |
| 1622005200000 | 124.84713713107 |
| 1622091600000 | 124.75212159429 |
| 1622178000000 | 124.84530740853 |
| 1622523600000 | 124.74197974878 |
| 1622610000000 | 124.87842617372 |
| 1622696400000 | 124.57574554872 |
| 1622782800000 | 124.89302085575 |
| 1623042000000 | 124.86541642763 |
| 1623128400000 | 125.01578752514 |
| 1623214800000 | 125.15658440445 |
| 1623301200000 | 125.22124564392 |
| 1623387600000 | 125.15228403862 |
| 1623646800000 | 125.01950510004 |
| 1623733200000 | 125.05558648084 |
| 1623819600000 | 124.60437837902 |
| 1623906000000 | 124.65618966613 |
| 1623992400000 | 124.60589691169 |
| 1624251600000 | 124.59908871414 |
| 1624338000000 | 124.76062985139 |
| 1624424400000 | 124.68184981783 |
| 1624510800000 | 124.64630105469 |
| 1624597200000 | 124.55766765495 |
| 1624856400000 | 124.77483860408 |
| 1624942800000 | 124.7914082246 |
| 1625029200000 | 124.89360888265 |
| 1625115600000 | 124.72862101808 |
| 1625202000000 | 124.95314163284 |
| 1625547600000 | 125.26297260804 |
| 1625634000000 | 125.37469415959 |
| 1625720400000 | 125.50677312065 |
| 1625806800000 | 125.22179354346 |
| 1626066000000 | 125.18028923915 |
| 1626152400000 | 124.93729061619 |
| 1626238800000 | 125.18939714551 |
| 1626325200000 | 125.26007129132 |
| 1626411600000 | 125.2223430047 |
| 1626670800000 | 125.59054447584 |
| 1626757200000 | 125.64584319168 |
| 1626843600000 | 125.41554814851 |
| 1626930000000 | 125.54329884832 |
| 1627016400000 | 125.5539852254 |
| 1627275600000 | 125.57877345562 |
| 1627362000000 | 125.69564342352 |
| 1627448400000 | 125.56590156725 |
| 1627534800000 | 125.64964123743 |
| 1627621200000 | 125.76600351735 |
| 1627880400000 | 126.00036198228 |
| 1627966800000 | 125.96842618813 |
| 1628053200000 | 125.83075456693 |
| 1628139600000 | 125.58893899137 |
| 1628226000000 | 125.34856969774 |
| 1628485200000 | 125.21100067564 |
| 1628571600000 | 125.0417085152 |
| 1628658000000 | 125.08999224018 |
| 1628744400000 | 125.0061586074 |
| 1628830800000 | 125.24618771931 |
| 1629090000000 | 125.4640551948 |
| 1629176400000 | 125.37125474238 |
| 1629262800000 | 125.27939446969 |
| 1629349200000 | 125.26713872558 |
| 1629435600000 | 125.17905744912 |
| 1629694800000 | 125.31810499802 |
| 1629781200000 | 125.2704216854 |
| 1629867600000 | 125.16906765201 |
| 1629954000000 | 125.13341551924 |
| 1630040400000 | 125.36519571456 |
| 1630299600000 | 125.55240664861 |
| 1630386000000 | 125.59001642952 |
| 1630472400000 | 125.55777308715 |
| 1630558800000 | 125.61306284061 |
| 1630645200000 | 125.59654255185 |
| 1630990800000 | 125.42936470854 |
| 1631077200000 | 125.51526948337 |
| 1631163600000 | 125.62260721135 |
| 1631250000000 | 125.49045982222 |
| 1631509200000 | 125.60914957638 |
| 1631595600000 | 125.74436259135 |
| 1631682000000 | 125.66243700195 |
| 1631768400000 | 125.49785855902 |
| 1631854800000 | 125.37740767797 |
| 1632114000000 | 125.59216576793 |
| 1632200400000 | 125.56940560149 |
| 1632286800000 | 125.41156429368 |
| 1632373200000 | 125.16413952147 |
| 1632459600000 | 125.0946517805 |
| 1632718800000 | 125.07332777718 |
| 1632805200000 | 124.92397644682 |
| 1632891600000 | 124.99888386095 |
| 1632978000000 | 125.01095162605 |
| 1633064400000 | 125.35342822328 |
| 1633323600000 | 125.23685462799 |
| 1633410000000 | 125.09028818523 |
| 1633496400000 | 125.01366519813 |
| 1633582800000 | 124.8475610631 |
| 1633669200000 | 124.67463172304 |
| 1634014800000 | 124.54474067943 |
| 1634101200000 | 124.47264862397 |
| 1634187600000 | 124.67200372284 |
| 1634274000000 | 124.37201133499 |
| 1634533200000 | 124.21663740881 |
| 1634619600000 | 124.21819448308 |
| 1634706000000 | 124.25550945065 |
| 1634792400000 | 123.92376328251 |
| 1634878800000 | 123.93023174959 |
| 1635138000000 | 124.06236170434 |
| 1635224400000 | 124.06841387444 |
| 1635310800000 | 124.28139266484 |
| Index Level | 1 Day (%) | MTD (%) | QTD (%) | YTD (%) | |
|---|---|---|---|---|---|
| Total Return | |||||
| Nasdaq BulletShares USD Corporate Bond 2026 Index | 124.28 | 0.17 | -0.58 | -0.58 | -1.28 |
| 1 yr (%) | 3 yr (%) | 5 yr (%) | 10 yr (%) | |
|---|---|---|---|---|
| Total Return | ||||
| Nasdaq BulletShares USD Corporate Bond 2026 Index | 0.15 | 7.70 | 4.40 | N/A |
| Constituent | Coupon Rate (%) | Maturity Date | Weight (%) |
|---|---|---|---|
| Dell International LLC / EMC Corp | 6.02 | 06/15/2026 | 1.37 |
| AbbVie Inc | 2.95 | 11/21/2026 | 1.09 |
| Microsoft Corp | 2.40 | 08/08/2026 | 1.08 |
| Wells Fargo & Co | 3.00 | 04/22/2026 | 0.96 |
| Wells Fargo & Co | 3.00 | 10/23/2026 | 0.96 |
| Apple Inc | 3.25 | 02/23/2026 | 0.90 |
| HSBC Holdings PLC | 4.30 | 03/08/2026 | 0.85 |
| Morgan Stanley | 3.88 | 01/27/2026 | 0.85 |
| Citigroup Inc | 3.20 | 10/21/2026 | 0.83 |
| JPMorgan Chase & Co | 2.95 | 10/01/2026 | 0.82 |
| Launch Date: Jul 1, 2016 | |
|---|---|
| Coupon | 3.14% |
| Effective Duration (years) | 4.17 |
| Years to Maturity | 4.60 |
| Yield to Maturity | 1.65% |
| Quality | BBB+ |
| Number of Bonds | 334 |
| Par Value (USD billions) | 369.13 |
| Top 10 Issues | 9.60% |
| Holdings | % of total net assets |
|---|---|
| Corporate | 98.293 |
| Other | 1.707 |
| Holdings | % of total net assets |
|---|---|
| Developed Americas | 89.725 |
| Developed Europe | 6.758 |
| Developed Asia | 3.517 |
| Country | % of total net assets |
|---|---|
| USD | 100 |
| Holdings | % of total net assets |
|---|---|
| AAA | 1.617 |
| AA+ | 3.184 |
| AA | 3.901 |
| AA- | 5.754 |
| A+ | 12.874 |
| A | 14.863 |
| A- | 12.152 |
| BBB+ | 19.865 |
| BBB | 11.644 |
| BBB- | 11.817 |
| BB+ | 0.623 |
| NR | 1.707 |