Nasdaq BulletShares® USD High Yield Corporate Bond 2020 Index

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

Performance1

as of May 16, 2019
1293775200000 100
1293861600000 100
1293948000000 100
1294034400000 100
1294120800000 100.643588
1294207200000 100.7950077
1294293600000 101.0502286
1294380000000 101.1001383
1294466400000 101.1001383
1294552800000 101.1001383
1294639200000 101.0820462
1294725600000 101.2090425
1294812000000 101.384598
1294898400000 101.5387409
1294984800000 101.64304
1295071200000 101.64304
1295157600000 101.64304
1295244000000 101.64304
1295330400000 101.7236585
1295416800000 101.7645968
1295503200000 101.6610435
1295589600000 101.7362859
1295676000000 101.7362859
1295762400000 101.7362859
1295848800000 101.8458004
1295935200000 101.8179341
1296021600000 101.9253055
1296108000000 102.079748
1296194400000 102.2469
1296280800000 102.2469
1296367200000 102.2469
1296453600000 102.3009708
1296540000000 103.0938364
1296626400000 102.5139605
1296712800000 102.6155012
1296799200000 102.6952254
1296885600000 102.6952254
1296972000000 102.6952254
1297058400000 102.8914441
1297144800000 103.0653318
1297231200000 103.0940567
1297317600000 102.9446777
1297404000000 102.89894
1297490400000 102.89894
1297576800000 102.89894
1297663200000 102.9823974
1297749600000 103.0495103
1297836000000 103.143886
1297922400000 103.2631149
1298008800000 103.4276429
1298095200000 103.4276429
1298181600000 103.4276429
1298268000000 103.4276429
1298354400000 103.4695007
1298440800000 103.3477773
1298527200000 103.1233201
1298613600000 103.2589551
1298700000000 103.2589551
1298786400000 103.2589551
1298872800000 103.4544829
1298959200000 103.6110157
1299045600000 103.6801977
1299132000000 103.7309553
1299218400000 103.8211738
1299304800000 103.8211738
1299391200000 103.8211738
1299477600000 103.8391209
1299564000000 103.7607425
1299650400000 103.7361304
1299736800000 103.5042468
1299823200000 103.4777315
1299909600000 103.4777315
1299996000000 103.4777315
1300078800000 103.4158495
1300165200000 102.9850861
1300251600000 103.0537337
1300338000000 103.0773668
1300424400000 103.2727568
1300510800000 103.2727568
1300597200000 103.2727568
1300683600000 103.5037875
1300770000000 103.551378
1300856400000 103.467385
1300942800000 103.5496314
1301029200000 103.5971564
1301115600000 103.5971564
1301202000000 103.5971564
1301288400000 103.5968222
1301374800000 103.5706156
1301461200000 103.6074191
1301547600000 103.6780814
1301634000000 103.7448389
1301720400000 103.7448389
1301806800000 103.7448389
1301893200000 104.0232858
1301979600000 104.1064832
1302066000000 104.2175549
1302152400000 104.3888093
1302238800000 104.4682588
1302325200000 104.4682588
1302411600000 104.4682588
1302498000000 104.6144522
1302584400000 104.4546172
1302670800000 104.5221713
1302757200000 104.5516366
1302843600000 104.5749028
1302930000000 104.5749028
1303016400000 104.5749028
1303102800000 104.5566979
1303189200000 104.5898478
1303275600000 104.669958
1303362000000 104.8134816
1303448400000 104.8134816
1303534800000 104.8134816
1303621200000 104.8134816
1303707600000 104.9544708
1303794000000 105.0071901
1303880400000 105.0916634
1303966800000 105.2044251
1304053200000 105.4077138
1304139600000 105.4077138
1304226000000 105.4077138
1304312400000 105.6794223
1304398800000 105.6994983
1304485200000 105.7040913
1304571600000 105.6878761
1304658000000 105.8331396
1304744400000 105.8331396
1304830800000 105.8331396
1304917200000 105.8801446
1305003600000 105.990594
1305090000000 106.0540454
1305176400000 106.0979466
1305262800000 106.1716209
1305349200000 106.1716209
1305435600000 106.1716209
1305522000000 106.2546939
1305608400000 106.2524746
1305694800000 106.1653842
1305781200000 106.215343
1305867600000 106.2048426
1305954000000 106.2048426
1306040400000 106.2048426
1306126800000 106.1314912
1306213200000 105.9720995
1306299600000 105.897939
1306386000000 105.823387
1306472400000 105.8017033
1306558800000 105.8017033
1306645200000 105.8017033
1306731600000 105.8017033
1306818000000 105.9061381
1306904400000 106.0260791
1306990800000 105.9232039
1307077200000 105.754017
1307163600000 105.754017
1307250000000 105.754017
1307336400000 105.6706699
1307422800000 105.5698443
1307509200000 105.3590751
1307595600000 105.1799146
1307682000000 105.0957273
1307768400000 105.0957273
1307854800000 105.0957273
1307941200000 104.9415723
1308027600000 104.9506302
1308114000000 104.7912139
1308200400000 104.514314
1308286800000 104.49245
1308373200000 104.49245
1308459600000 104.49245
1308546000000 104.291315
1308632400000 104.2679671
1308718800000 104.4368737
1308805200000 104.2604107
1308891600000 104.2967238
1308978000000 104.2967238
1309064400000 104.2967238
1309150800000 104.194433
1309237200000 104.2082171
1309323600000 104.5025534
1309410000000 104.9975535
1309496400000 105.2586041
1309582800000 105.2586041
1309669200000 105.2586041
1309755600000 105.2586041
1309842000000 105.5049667
1309928400000 105.6029987
1310014800000 105.8459763
1310101200000 106.064699
1310187600000 106.064699
1310274000000 106.064699
1310360400000 105.93778
1310446800000 105.7874789
1310533200000 105.8503556
1310619600000 105.9895933
1310706000000 106.0839501
1310792400000 106.0839501
1310878800000 106.0839501
1310965200000 106.0545293
1311051600000 106.1054427
1311138000000 106.3192467
1311224400000 106.4868644
1311310800000 106.7535201
1311397200000 106.7535201
1311483600000 106.7535201
1311570000000 106.8089333
1311656400000 106.8751164
1311742800000 106.6790856
1311829200000 106.6526786
1311915600000 106.5767798
1312002000000 106.5767798
1312088400000 106.5767798
1312174800000 106.6221928
1312261200000 106.3503592
1312347600000 105.9149664
1312434000000 105.1991023
1312520400000 104.6462031
1312606800000 104.6462031
1312693200000 104.6462031
1312779600000 102.7582486
1312866000000 101.5074574
1312952400000 101.2901383
1313038800000 100.4505359
1313125200000 101.3303892
1313211600000 101.3303892
1313298000000 101.3303892
1313384400000 102.4047847
1313470800000 102.6056521
1313557200000 102.9542517
1313643600000 102.7380662
1313730000000 102.3568135
1313816400000 102.3568135
1313902800000 102.3568135
1313989200000 102.253081
1314075600000 101.8496807
1314162000000 101.4589967
1314248400000 101.710423
1314334800000 101.7576522
1314421200000 101.7576522
1314507600000 101.7576522
1314594000000 101.9532943
1314680400000 102.3395235
1314766800000 103.0762757
1314853200000 103.4251255
1314939600000 103.5048078
1315026000000 103.5048078
1315112400000 103.5048078
1315198800000 103.5048078
1315285200000 102.9655184
1315371600000 103.2517574
1315458000000 103.606862
1315544400000 103.6542294
1315630800000 103.6542294
1315717200000 103.6542294
1315803600000 103.1102085
1315890000000 102.9978666
1315976400000 103.349067
1316062800000 103.5379778
1316149200000 103.7052107
1316235600000 103.7052107
1316322000000 103.7052107
1316408400000 103.6936883
1316494800000 103.9194684
1316581200000 103.9988366
1316667600000 103.4501084
1316754000000 102.7719709
1316840400000 102.7719709
1316926800000 102.7719709
1317013200000 102.739442
1317099600000 102.7647032
1317186000000 102.5133022
1317272400000 102.0461893
1317358800000 101.3274228
1317445200000 101.3274228
1317531600000 101.3274228
1317618000000 100.5513886
1317704400000 99.0407953
1317790800000 98.8250818
1317877200000 99.5531982
1317963600000 100.5218094
1318050000000 100.5218094
1318136400000 100.5218094
1318222800000 100.6157206
1318309200000 101.4241608
1318395600000 102.3494746
1318482000000 102.6678258
1318568400000 103.1367871
1318654800000 103.1367871
1318741200000 103.1367871
1318827600000 103.4857765
1318914000000 103.5752145
1319000400000 104.1313104
1319086800000 104.6337453
1319173200000 105.2382173
1319259600000 105.2382173
1319346000000 105.2382173
1319432400000 105.8017742
1319518800000 106.4795292
1319605200000 106.5740735
1319691600000 107.2763337
1319778000000 107.5802234
1319864400000 107.5802234
1319950800000 107.5802234
1320037200000 107.4693812
1320123600000 106.2509934
1320210000000 106.5097175
1320296400000 106.8733701
1320382800000 107.061563
1320469200000 107.061563
1320555600000 107.061563
1320645600000 107.1279142
1320732000000 106.9773723
1320818400000 106.7085995
1320904800000 106.0928964
1320991200000 106.0928964
1321077600000 106.0928964
1321164000000 106.0928964
1321250400000 106.1582503
1321336800000 105.8803001
1321423200000 105.7552828
1321509600000 105.6407214
1321596000000 105.2325092
1321682400000 105.2325092
1321768800000 105.2325092
1321855200000 104.816936
1321941600000 104.3261866
1322028000000 103.8323463
1322114400000 103.8323463
1322200800000 103.4448003
1322287200000 103.4448003
1322373600000 103.4448003
1322460000000 103.7209784
1322546400000 103.7835945
1322632800000 104.2546139
1322719200000 104.7138658
1322805600000 105.4725499
1322892000000 105.4725499
1322978400000 105.4725499
1323064800000 105.9858718
1323151200000 106.1442004
1323237600000 106.5694561
1323324000000 106.6003639
1323410400000 106.5931046
1323496800000 106.5931046
1323583200000 106.5931046
1323669600000 106.5370336
1323756000000 106.7712864
1323842400000 106.5943072
1323928800000 106.5334963
1324015200000 106.665946
1324101600000 106.665946
1324188000000 106.665946
1324274400000 106.7072156
1324360800000 106.8001985
1324447200000 107.0881232
1324533600000 107.3288779
1324620000000 107.4255899
1324706400000 107.4255899
1324792800000 107.4255899
1324879200000 107.4255899
1324965600000 107.7035893
1325052000000 107.9494125
1325138400000 108.0729645
1325224800000 108.1776124
1325311200000 108.1776124
1325397600000 108.1776124
1325484000000 108.1776124
1325570400000 108.640474
1325656800000 108.981992
1325743200000 109.2079743
1325829600000 109.3193317
1325916000000 109.3193317
1326002400000 109.3193317
1326088800000 109.3655875
1326175200000 109.5826455
1326261600000 109.6412978
1326348000000 109.5054121
1326434400000 109.3351639
1326520800000 109.3351639
1326607200000 109.3351639
1326693600000 109.3351639
1326780000000 109.2617983
1326866400000 109.2505075
1326952800000 109.5247543
1327039200000 109.6450117
1327125600000 109.6450117
1327212000000 109.6450117
1327298400000 109.83374
1327384800000 110.1911539
1327471200000 110.4560842
1327557600000 111.1581478
1327644000000 111.2952763
1327730400000 111.2952763
1327816800000 111.2952763
1327903200000 111.1870576
1327989600000 111.3857663
1328076000000 111.5318622
1328162400000 111.7496286
1328248800000 112.0187033
1328335200000 112.0187033
1328421600000 112.0187033
1328508000000 112.2004801
1328594400000 112.1996792
1328680800000 112.4973536
1328767200000 112.4399611
1328853600000 112.1411185
1328940000000 112.1411185
1329026400000 112.1411185
1329112800000 112.2298487
1329199200000 112.2700855
1329285600000 112.135298
1329372000000 111.9266919
1329458400000 112.293971
1329544800000 112.293971
1329631200000 112.293971
1329717600000 112.293971
1329804000000 112.5839791
1329890400000 112.8402513
1329976800000 113.1087261
1330063200000 113.4502313
1330149600000 113.4502313
1330236000000 113.4502313
1330322400000 113.6098554
1330408800000 113.7890441
1330495200000 113.9614747
1330581600000 114.0219836
1330668000000 114.075728
1330754400000 114.075728
1330840800000 114.075728
1330927200000 113.9553758
1331013600000 113.0545899
1331100000000 112.8948866
1331186400000 113.0229348
1331272800000 113.156539
1331359200000 113.156539
1331445600000 113.156539
1331528400000 113.3276031
1331614800000 113.461811
1331701200000 113.4616063
1331787600000 113.2255366
1331874000000 113.1687826
1331960400000 113.1687826
1332046800000 113.1687826
1332133200000 113.1123074
1332219600000 113.0292498
1332306000000 113.1991128
1332392400000 113.0999958
1332478800000 112.9882756
1332565200000 112.9882756
1332651600000 112.9882756
1332738000000 113.0887655
1332824400000 113.1413733
1332910800000 113.231206
1332997200000 113.0660136
1333083600000 112.9888747
1333170000000 112.9888747
1333256400000 112.9888747
1333342800000 113.2144077
1333429200000 113.1959491
1333515600000 113.1833798
1333602000000 113.1221666
1333688400000 113.1221666
1333774800000 113.1221666
1333861200000 113.1221666
1333947600000 112.8020563
1334034000000 112.6961277
1334120400000 112.4902525
1334206800000 112.6216133
1334293200000 112.7240913
1334379600000 112.7240913
1334466000000 112.7240913
1334552400000 112.7369594
1334638800000 112.9781507
1334725200000 113.0741145
1334811600000 113.1738069
1334898000000 113.2515529
1334984400000 113.2515529
1335070800000 113.2515529
1335157200000 113.2262532
1335243600000 113.4783888
1335330000000 113.7535911
1335416400000 113.8032473
1335502800000 114.1339744
1335589200000 114.1339744
1335675600000 114.1339744
1335762000000 114.3068529
1335848400000 114.7885018
1335934800000 114.8864987
1336021200000 115.0486996
1336107600000 115.183888
1336194000000 115.183888
1336280400000 115.183888
1336366800000 115.2736572
1336453200000 115.33123
1336539600000 115.14802
1336626000000 115.29408
1336712400000 115.37701
1336798800000 115.37701
1336885200000 115.37701
1336971600000 115.16814
1337058000000 115.1032
1337144400000 114.57876
1337230800000 113.44215
1337317200000 112.97801
1337403600000 112.97801
1337490000000 112.97801
1337576400000 112.5327
1337662800000 112.86456
1337749200000 112.75971
1337835600000 112.63412
1337922000000 112.55077
1338008400000 112.55077
1338094800000 112.55077
1338181200000 112.55077
1338267600000 112.9581
1338354000000 112.83006
1338440400000 112.71452
1338526800000 112.25356
1338613200000 112.25356
1338699600000 112.25356
1338786000000 111.87397
1338872400000 111.38609
1338958800000 111.95326
1339045200000 112.66679
1339131600000 112.76388
1339218000000 112.76388
1339304400000 112.76388
1339390800000 113.14211
1339477200000 112.93727
1339563600000 113.04979
1339650000000 113.12901
1339736400000 113.34646
1339822800000 113.34646
1339909200000 113.34646
1339995600000 113.56778
1340082000000 113.98771
1340168400000 114.68772
1340254800000 114.79269
1340341200000 114.74122
1340427600000 114.74122
1340514000000 114.74122
1340600400000 114.61277
1340686800000 114.66463
1340773200000 114.92291
1340859600000 115.06515
1340946000000 115.53021
1341032400000 115.53021
1341118800000 115.53021
1341205200000 115.86907
1341291600000 116.09992
1341378000000 116.09992
1341464400000 116.20542
1341550800000 116.38286
1341637200000 116.38286
1341723600000 116.38286
1341810000000 116.56611
1341896400000 116.73769
1341982800000 116.8111
1342069200000 116.71137
1342155600000 116.80586
1342242000000 116.80586
1342328400000 116.80586
1342414800000 116.92146
1342501200000 117.071
1342587600000 117.2505
1342674000000 117.68641
1342760400000 117.65099
1342846800000 117.65099
1342933200000 117.65099
1343019600000 117.39992
1343106000000 117.456
1343192400000 117.34965
1343278800000 117.46826
1343365200000 117.69843
1343451600000 117.69843
1343538000000 117.69843
1343624400000 117.9136
1343710800000 118.24894
1343797200000 118.51189
1343883600000 118.59917
1343970000000 118.72521
1344056400000 118.72521
1344142800000 118.72521
1344229200000 118.93972
1344315600000 119.16157
1344402000000 119.16315
1344488400000 118.98
1344574800000 119.04598
1344661200000 119.04598
1344747600000 119.04598
1344834000000 119.09342
1344920400000 119.16214
1345006800000 118.91299
1345093200000 118.84283
1345179600000 119.02139
1345266000000 119.02139
1345352400000 119.02139
1345438800000 119.0744
1345525200000 119.25104
1345611600000 119.43613
1345698000000 119.37473
1345784400000 119.36292
1345870800000 119.36292
1345957200000 119.36292
1346043600000 119.60071
1346130000000 119.70152
1346216400000 119.72386
1346302800000 119.82418
1346389200000 119.85114
1346475600000 119.85114
1346562000000 119.85114
1346648400000 119.85114
1346734800000 119.96335
1346821200000 120.03849
1346907600000 120.20999
1346994000000 120.70353
1347080400000 120.70353
1347166800000 120.70353
1347253200000 120.88734
1347339600000 121.18073
1347426000000 121.73421
1347512400000 121.80541
1347598800000 122.45966
1347685200000 122.45966
1347771600000 122.45966
1347858000000 122.59825
1347944400000 122.66874
1348030800000 122.67107
1348117200000 122.45713
1348203600000 122.44715
1348290000000 122.44715
1348376400000 122.44715
1348462800000 122.26775
1348549200000 121.97062
1348635600000 121.01204
1348722000000 121.17293
1348808400000 121.23656
1348894800000 121.23656
1348981200000 121.23656
1349067600000 121.46983
1349154000000 121.62127
1349240400000 121.66662
1349326800000 121.76544
1349413200000 121.96669
1349499600000 121.96669
1349586000000 121.96669
1349672400000 122.07452
1349758800000 122.11133
1349845200000 121.9454
1349931600000 122.09738
1350018000000 122.20876
1350104400000 122.20876
1350190800000 122.20876
1350277200000 122.4224
1350363600000 122.62328
1350450000000 122.91904
1350536400000 123.04232
1350622800000 122.93194
1350709200000 122.93194
1350795600000 122.93194
1350882000000 122.93464
1350968400000 122.5922
1351054800000 122.62476
1351141200000 122.58024
1351227600000 122.39737
1351314000000 122.39737
1351400400000 122.39737
1351486800000 122.27561
1351573200000 122.27561
1351659600000 122.16132
1351746000000 122.24374
1351832400000 122.31231
1351918800000 122.31231
1352005200000 122.31231
1352095200000 122.47867
1352181600000 122.68748
1352268000000 122.5712
1352354400000 122.44967
1352440800000 122.04412
1352527200000 122.04412
1352613600000 122.04412
1352700000000 122.04412
1352786400000 121.75713
1352872800000 121.55219
1352959200000 120.95338
1353045600000 120.62532
1353132000000 120.62532
1353218400000 120.62532
1353304800000 120.97005
1353391200000 121.23688
1353477600000 121.52447
1353564000000 121.52447
1353650400000 121.62504
1353736800000 121.62504
1353823200000 121.62504
1353909600000 121.81001
1353996000000 122.15556
1354082400000 122.27055
1354168800000 122.62171
1354255200000 122.89532
1354341600000 122.89532
1354428000000 122.89532
1354514400000 123.16838
1354600800000 123.34004
1354687200000 123.86131
1354773600000 124.12771
1354860000000 124.32048
1354946400000 124.32048
1355032800000 124.32048
1355119200000 124.51313
1355205600000 124.77728
1355292000000 125.00781
1355378400000 125.02694
1355464800000 124.97649
1355551200000 124.97649
1355637600000 124.97649
1355724000000 125.04278
1355810400000 125.12596
1355896800000 125.26578
1355983200000 125.25374
1356069600000 125.12835
1356156000000 125.12835
1356242400000 125.12835
1356328800000 125.12945
1356415200000 125.12945
1356501600000 125.17074
1356588000000 125.18021
1356674400000 125.08044
1356760800000 125.08044
1356847200000 125.08044
1356933600000 125.09645
1357020000000 125.09645
1357106400000 125.66654
1357192800000 126.04123
1357279200000 126.15774
1357365600000 126.15774
1357452000000 126.15774
1357538400000 126.33809
1357624800000 126.49618
1357711200000 126.66801
1357797600000 126.79776
1357884000000 126.95252
1357970400000 126.95252
1358056800000 126.95252
1358143200000 127.04232
1358229600000 126.96131
1358316000000 126.91365
1358402400000 127.06111
1358488800000 127.30137
1358575200000 127.30137
1358661600000 127.30137
1358748000000 127.30137
1358834400000 127.45475
1358920800000 127.60002
1359007200000 127.78369
1359093600000 127.94745
1359180000000 127.94745
1359266400000 127.94745
1359352800000 127.97995
1359439200000 127.76184
1359525600000 127.496664805352
1359612000000 126.99901
1359698400000 127.00211
1359784800000 127.00211
1359871200000 127.00211
1359957600000 126.85094
1360044000000 126.61896
1360130400000 126.50388
1360216800000 126.34866
1360303200000 126.28224
1360389600000 126.28224
1360476000000 126.28224
1360562400000 126.32009
1360648800000 126.32787
1360735200000 126.51866
1360821600000 126.65303
1360908000000 126.73714
1360994400000 126.73714
1361080800000 126.73714
1361167200000 126.73714
1361253600000 126.96394
1361340000000 127.00085
1361426400000 126.83442
1361512800000 126.87626
1361599200000 126.87626
1361685600000 126.87626
1361772000000 127.03688
1361858400000 126.9558
1361944800000 127.08673
1362031200000 127.26009
1362117600000 127.35024
1362204000000 127.35024
1362290400000 127.35024
1362376800000 127.46685
1362463200000 127.68336
1362549600000 127.86281
1362636000000 127.98465
1362722400000 128.0249
1362808800000 128.0249
1362895200000 128.0249
1362978000000 128.11593
1363064400000 128.24089
1363150800000 128.28233
1363237200000 128.45559
1363323600000 128.58132
1363410000000 128.58132
1363496400000 128.58132
1363582800000 128.47271
1363669200000 128.56215
1363755600000 128.57358
1363842000000 128.66805
1363928400000 128.70847
1364014800000 128.70847
1364101200000 128.70847
1364187600000 128.76603
1364274000000 128.79861
1364360400000 128.76444
1364446800000 128.79566
1364533200000 128.79566
1364619600000 128.79566
1364706000000 128.79566
1364792400000 128.92295
1364878800000 129.0514
1364965200000 129.18444
1365051600000 129.13401
1365138000000 128.89202
1365224400000 128.89202
1365310800000 128.89202
1365397200000 128.95832
1365483600000 129.11267
1365570000000 129.39772
1365656400000 129.69257
1365742800000 129.82219
1365829200000 129.82219
1365915600000 129.82219
1366002000000 129.81316
1366088400000 129.69335
1366174800000 129.63418
1366261200000 129.6175
1366347600000 129.64362
1366434000000 129.64362
1366520400000 129.64362
1366606800000 129.81495
1366693200000 129.94987
1366779600000 130.23831
1366866000000 130.53977
1366952400000 130.75513
1367038800000 130.75513
1367125200000 130.75513
1367211600000 131.03077
1367298000000 131.36724
1367384400000 131.6913
1367470800000 132.00231
1367557200000 132.34241
1367643600000 132.34241
1367730000000 132.34241
1367816400000 132.53593
1367902800000 132.76446
1367989200000 132.86471
1368075600000 132.94154
1368162000000 132.72486
1368248400000 132.72486
1368334800000 132.72486
1368421200000 132.51142
1368507600000 132.25769
1368594000000 132.04617
1368680400000 132.00604
1368766800000 132.05655
1368853200000 132.05655
1368939600000 132.05655
1369026000000 132.12136
1369112400000 132.11748
1369198800000 132.16463
1369285200000 131.53162
1369371600000 131.38949
1369458000000 131.38949
1369544400000 131.38949
1369630800000 131.38949
1369717200000 131.36828
1369803600000 130.49846
1369890000000 130.33406
1369976400000 130.06805
1370062800000 130.06805
1370149200000 130.06805
1370235600000 129.52724
1370322000000 129.19638
1370408400000 128.27087
1370494800000 127.98803
1370581200000 128.7903
1370667600000 128.7903
1370754000000 128.7903
1370840400000 128.8271
1370926800000 127.77967
1371013200000 127.93751
1371099600000 127.78616
1371186000000 128.29725
1371272400000 128.29725
1371358800000 128.29725
1371445200000 128.70719
1371531600000 128.79296
1371618000000 128.91289
1371704400000 126.75777
1371790800000 126.5111
1371877200000 126.5111
1371963600000 126.5111
1372050000000 125.00945
1372136400000 124.64368
1372222800000 125.22107
1372309200000 126.06963
1372395600000 126.34114
1372482000000 126.34114
1372568400000 126.34114
1372654800000 126.53431
1372741200000 126.72833
1372827600000 126.64723
1372914000000 126.64723
1373000400000 126.42785
1373086800000 126.42785
1373173200000 126.42785
1373259600000 126.2008
1373346000000 126.54731
1373432400000 126.71118
1373518800000 127.69096
1373605200000 128.06504
1373691600000 128.06504
1373778000000 128.06504
1373864400000 128.60372
1373950800000 129.03764
1374037200000 129.36455
1374123600000 129.93927
1374210000000 130.26739
1374296400000 130.26739
1374382800000 130.26739
1374469200000 130.52596
1374555600000 130.65966
1374642000000 130.35793
1374728400000 129.5454
1374814800000 129.3456
1374901200000 129.3456
1374987600000 129.3456
1375074000000 129.39347
1375160400000 129.42835
1375246800000 129.21001
1375333200000 129.21133
1375419600000 128.90796
1375506000000 128.90796
1375592400000 128.90796
1375678800000 128.86377
1375765200000 128.80208
1375851600000 128.67426
1375938000000 128.64049
1376024400000 128.6473
1376110800000 128.6473
1376197200000 128.6473
1376283600000 128.69149
1376370000000 128.59288
1376456400000 128.52429
1376542800000 128.13967
1376629200000 128.09819
1376715600000 128.09819
1376802000000 128.09819
1376888400000 127.84995
1376974800000 127.59763
1377061200000 127.5283
1377147600000 127.38386
1377234000000 127.50378
1377320400000 127.50378
1377406800000 127.50378
1377493200000 127.61662
1377579600000 127.64356
1377666000000 127.6348
1377752400000 127.71754
1377838800000 127.88972
1377925200000 127.88972
1378011600000 127.88972
1378098000000 127.88972
1378184400000 128.06172
1378270800000 127.96826
1378357200000 127.72402
1378443600000 127.72026
1378530000000 127.72026
1378616400000 127.72026
1378702800000 127.90393
1378789200000 127.9407
1378875600000 128.0732
1378962000000 128.33822
1379048400000 128.39539
1379134800000 128.39539
1379221200000 128.39539
1379307600000 128.91042
1379394000000 128.97493
1379480400000 129.23206
1379566800000 129.97432
1379653200000 130.00334
1379739600000 130.00334
1379826000000 130.00334
1379912400000 129.89333
1379998800000 129.85539
1380085200000 129.68869
1380171600000 129.67845
1380258000000 129.43482
1380344400000 129.43482
1380430800000 129.43482
1380517200000 129.14924
1380603600000 129.35184
1380690000000 129.49218
1380776400000 129.69659
1380862800000 129.80521
1380949200000 129.80521
1381035600000 129.80521
1381122000000 129.89996
1381208400000 129.96522
1381294800000 129.91829
1381381200000 130.1653
1381467600000 130.26299
1381554000000 130.26299
1381640400000 130.26299
1381726800000 130.26299
1381813200000 130.48974
1381899600000 130.69728
1381986000000 131.18648
1382072400000 131.67881
1382158800000 131.67881
1382245200000 131.67881
1382331600000 132.00396
1382418000000 132.21141
1382504400000 132.3582
1382590800000 132.55843
1382677200000 132.57564
1382763600000 132.57564
1382850000000 132.57564
1382936400000 132.74345
1383022800000 132.79239
1383109200000 132.99005
1383195600000 132.95701
1383282000000 132.9461
1383368400000 132.9461
1383454800000 132.9461
1383544800000 132.93891
1383631200000 132.81932
1383717600000 132.84294
1383804000000 132.97474
1383890400000 132.4838
1383976800000 132.4838
1384063200000 132.4838
1384149600000 132.4838
1384236000000 132.35374
1384322400000 132.24344
1384408800000 132.5452
1384495200000 132.67483
1384581600000 132.67483
1384668000000 132.67483
1384754400000 132.98018
1384840800000 133.07281
1384927200000 133.11188
1385013600000 133.00793
1385100000000 133.15503
1385186400000 133.15503
1385272800000 133.15503
1385359200000 133.39523
1385445600000 133.47286
1385532000000 133.53426
1385618400000 133.53426
1385704800000 133.57781
1385791200000 133.57781
1385877600000 133.57781
1385964000000 133.62243
1386050400000 133.63819
1386136800000 133.52756
1386223200000 133.55313
1386309600000 133.62328
1386396000000 133.62328
1386482400000 133.62328
1386568800000 133.78332
1386655200000 133.89219
1386741600000 133.96493
1386828000000 133.86029
1386914400000 133.77629
1387000800000 133.77629
1387087200000 133.77629
1387173600000 133.85261
1387260000000 133.79946
1387346400000 133.83569
1387432800000 133.92998
1387519200000 133.96152
1387605600000 133.96152
1387692000000 133.96152
1387778400000 134.11849
1387864800000 134.13151
1387951200000 134.13151
1388037600000 134.15174
1388124000000 134.15885
1388210400000 134.15885
1388296800000 134.15885
1388383200000 134.25414
1388469600000 134.34661
1388556000000 134.34661
1388642400000 134.51019
1388728800000 134.54954
1388815200000 134.54954
1388901600000 134.54954
1388988000000 134.77218
1389074400000 135.05502
1389160800000 135.13977
1389247200000 135.16649
1389333600000 135.38536
1389420000000 135.38536
1389506400000 135.38536
1389592800000 135.5851
1389679200000 135.65147
1389765600000 135.85499
1389852000000 135.93509
1389938400000 136.04364
1390024800000 136.04364
1390111200000 136.04364
1390197600000 136.04364
1390284000000 136.21648
1390370400000 136.23018
1390456800000 136.08437
1390543200000 135.50855
1390629600000 135.50855
1390716000000 135.50855
1390802400000 135.41991
1390888800000 135.4339
1390975200000 135.40701
1391061600000 135.50436
1391148000000 135.3705
1391234400000 135.3705
1391320800000 135.3705
1391407200000 135.3019
1391493600000 135.10297
1391580000000 135.16975
1391666400000 135.43843
1391752800000 135.67274
1391839200000 135.67274
1391925600000 135.67274
1392012000000 135.91329
1392098400000 136.21047
1392184800000 136.48443
1392271200000 136.47717
1392357600000 136.58546
1392444000000 136.58546
1392530400000 136.58546
1392616800000 136.58546
1392703200000 136.85556
1392789600000 137.08978
1392876000000 137.25767
1392962400000 137.39903
1393048800000 137.39903
1393135200000 137.39903
1393221600000 137.64939
1393308000000 137.9098
1393394400000 138.06049
1393480800000 138.23094
1393567200000 138.35767
1393653600000 138.35767
1393740000000 138.35767
1393826400000 138.33322
1393912800000 138.39191
1393999200000 138.27667
1394085600000 138.13814
1394172000000 137.79589
1394258400000 137.79589
1394344800000 137.79589
1394427600000 137.74885
1394514000000 137.76811
1394600400000 137.51679
1394686800000 137.56808
1394773200000 137.32908
1394859600000 137.32908
1394946000000 137.32908
1395032400000 137.50699
1395118800000 137.78552
1395205200000 137.97012
1395291600000 137.66138
1395378000000 137.8037
1395464400000 137.8037
1395550800000 137.8037
1395637200000 137.90556
1395723600000 138.02009
1395810000000 138.22
1395896400000 138.13089
1395982800000 138.18447
1396069200000 138.18447
1396155600000 138.18447
1396242000000 138.34862
1396328400000 138.50064
1396414800000 138.49089
1396501200000 138.53851
1396587600000 138.64777
1396674000000 138.64777
1396760400000 138.64777
1396846800000 138.59782
1396933200000 138.60639
1397019600000 138.64012
1397106000000 138.76444
1397192400000 138.50263
1397278800000 138.50263
1397365200000 138.50263
1397451600000 138.67421
1397538000000 138.6369
1397624400000 138.67038
1397710800000 138.65768
1397797200000 138.65768
1397883600000 138.65768
1397970000000 138.65768
1398056400000 138.72225
1398142800000 138.76264
1398229200000 138.85533
1398315600000 138.92083
1398402000000 138.88477
1398488400000 138.88477
1398574800000 138.88477
1398661200000 138.9151
1398747600000 139.01036
1398834000000 139.07966
1398920400000 139.08066
1399006800000 139.09647
1399093200000 139.09647
1399179600000 139.09647
1399266000000 139.12842
1399352400000 139.21707
1399438800000 139.0065
1399525200000 139.12999
1399611600000 139.12422
1399698000000 139.12422
1399784400000 139.12422
1399870800000 139.26905
1399957200000 139.39946
1400043600000 139.58346
1400130000000 139.5872
1400216400000 139.62561
1400302800000 139.62561
1400389200000 139.62561
1400475600000 139.74207
1400562000000 139.79699
1400648400000 139.73005
1400734800000 139.70559
1400821200000 139.66861
1400907600000 139.66861
1400994000000 139.66861
1401080400000 139.66861
1401166800000 139.81624
1401253200000 139.85141
1401339600000 139.97205
1401426000000 140.14483
1401512400000 140.14483
1401598800000 140.14483
1401685200000 140.2633
1401771600000 140.25725
1401858000000 140.2529
1401944400000 140.39107
1402030800000 140.5944
1402117200000 140.5944
1402203600000 140.5944
1402290000000 140.798
1402376400000 140.90776
1402462800000 140.92421
1402549200000 140.93311
1402635600000 140.90632
1402722000000 140.90632
1402808400000 140.90632
1402894800000 140.99867
1402981200000 141.09052
1403067600000 141.12383
1403154000000 141.30267
1403240400000 141.38329
1403326800000 141.38329
1403413200000 141.38329
1403499600000 141.53571
1403586000000 141.52697
1403672400000 141.43747
1403758800000 141.40142
1403845200000 141.40788
1403931600000 141.40788
1404018000000 141.40788
1404104400000 141.393
1404190800000 141.46211
1404277200000 141.4589
1404363600000 141.4688
1404450000000 141.4688
1404536400000 141.4688
1404622800000 141.4688
1404709200000 141.55184
1404795600000 141.4989
1404882000000 141.47139
1404968400000 141.14776
1405054800000 141.18688
1405141200000 141.18688
1405227600000 141.18688
1405314000000 141.30242
1405400400000 141.12465
1405486800000 140.94121
1405573200000 140.60366
1405659600000 140.38664
1405746000000 140.38664
1405832400000 140.38664
1405918800000 140.31947
1406005200000 140.43534
1406091600000 140.58832
1406178000000 140.64573
1406264400000 140.55059
1406350800000 140.55059
1406437200000 140.55059
1406523600000 140.49349
1406610000000 140.33735
1406696400000 140.12348
1406782800000 139.234035238072
1406869200000 138.3972811
1406955600000 138.3972811
1407042000000 138.3972811
1407128400000 138.5557259
1407214800000 138.937185
1407301200000 138.8211425
1407387600000 139.0883571
1407474000000 139.0328448
1407560400000 139.0328448
1407646800000 139.0328448
1407733200000 139.59152
1407819600000 139.78032
1407906000000 140.20159
1407992400000 140.46363
1408078800000 140.64673
1408165200000 140.64673
1408251600000 140.64673
1408338000000 140.85494
1408424400000 141.01732
1408510800000 141.15209
1408597200000 141.21155
1408683600000 141.23466
1408770000000 141.23466
1408856400000 141.23466
1408942800000 141.3126
1409029200000 141.40458
1409115600000 141.43104
1409202000000 141.35719
1409288400000 141.35185
1409374800000 141.35185
1409461200000 141.35185
1409547600000 141.35185
1409634000000 141.3757352
1409720400000 141.28005
1409806800000 141.03913
1409893200000 140.72536
1409979600000 140.72536
1410066000000 140.72536
1410152400000 140.70772
1410238800000 140.45805
1410325200000 139.97801
1410411600000 139.75698
1410498000000 139.70693
1410584400000 139.70693
1410670800000 139.70693
1410757200000 139.63551
1410843600000 139.43622
1410930000000 139.65416
1411016400000 139.88725
1411102800000 140.05677
1411189200000 140.05677
1411275600000 140.05677
1411362000000 139.92952
1411448400000 139.55871
1411534800000 139.21382
1411621200000 138.62477
1411707600000 137.94092
1411794000000 137.94092
1411880400000 137.94092
1411966800000 137.5703
1412053200000 138.11907
1412139600000 138.36328
1412226000000 138.35375
1412312400000 138.80578
1412398800000 138.80578
1412485200000 138.80578
1412571600000 139.26748
1412658000000 139.04286
1412744400000 138.69829
1412830800000 138.33871
1412917200000 137.65214
1413003600000 137.65214
1413090000000 137.65214
1413176400000 137.65214
1413262800000 137.19893
1413349200000 136.21898
1413435600000 136.4167
1413522000000 138.04161
1413608400000 138.04161
1413694800000 138.04161
1413781200000 138.23039
1413867600000 139.19427
1413954000000 139.37951
1414040400000 139.41029
1414126800000 139.34759
1414213200000 139.34759
1414299600000 139.34759
1414386000000 139.30808
1414472400000 139.3113
1414558800000 139.35044
1414645200000 139.38362
1414731600000 139.39167
1414818000000 139.39167
1414904400000 139.39167
1414994400000 139.41578
1415080800000 138.95323
1415167200000 139.09808
1415253600000 138.99449
1415340000000 138.96102
1415426400000 138.96102
1415512800000 138.96102
1415599200000 139.03854
1415685600000 139.03854
1415772000000 139.11724
1415858400000 138.89416
1415944800000 138.46795
1416031200000 138.46795
1416117600000 138.46795
1416204000000 138.22654
1416290400000 137.92075
1416376800000 137.55884
1416463200000 137.37609
1416549600000 137.83167
1416636000000 137.83167
1416722400000 137.83167
1416808800000 137.96139
1416895200000 138.12178
1416981600000 138.14157
1417068000000 138.14157
1417154400000 137.74877
1417240800000 137.74877
1417327200000 137.74877
1417413600000 136.6717
1417500000000 136.28821
1417586400000 136.29421
1417672800000 136.21249
1417759200000 136.05314
1417845600000 136.05314
1417932000000 136.05314
1418018400000 135.66589
1418104800000 134.61513
1418191200000 133.94392
1418277600000 133.58497
1418364000000 132.61036
1418450400000 132.61036
1418536800000 132.61036
1418623200000 131.87831
1418709600000 130.89426
1418796000000 131.78529
1418882400000 133.68516
1418968800000 134.0933
1419055200000 134.0933
1419141600000 134.0933
1419228000000 134.66174
1419314400000 134.88279
1419400800000 134.89731
1419487200000 134.89731
1419573600000 134.90998
1419660000000 134.90998
1419746400000 134.90998
1419832800000 135.04586
1419919200000 134.94487
1420005600000 134.95318
1420092000000 134.95318
1420178400000 134.94743
1420264800000 134.94743
1420351200000 134.94743
1420437600000 134.43881
1420524000000 133.86025
1420610400000 134.05697
1420696800000 134.6854
1420783200000 134.86259
1420869600000 134.86259
1420956000000 134.86259
1421042400000 134.68851
1421128800000 134.53074
1421215200000 134.10354
1421301600000 134.23964
1421388000000 134.04765
1421474400000 134.04765
1421560800000 134.04765
1421647200000 134.04765
1421733600000 134.16958
1421820000000 134.0325
1421906400000 134.42177
1421992800000 134.55452
1422079200000 134.55452
1422165600000 134.55452
1422252000000 134.67529
1422338400000 134.5891
1422424800000 134.83678
1422511200000 134.89682
1422597600000 134.82107
1422684000000 134.82107
1422770400000 134.82107
1422856800000 134.89642
1422943200000 135.54181
1423029600000 135.70155
1423116000000 136.06582
1423202400000 136.5547
1423288800000 136.5547
1423375200000 136.5547
1423461600000 136.72565
1423548000000 136.80458
1423634400000 136.7517
1423720800000 136.92245
1423807200000 137.11194
1423893600000 137.11194
1423980000000 137.11194
1424066400000 137.11194
1424152800000 137.39237
1424239200000 137.61385
1424325600000 137.67922
1424412000000 137.84067
1424498400000 137.84067
1424584800000 137.84067
1424671200000 138.03011
1424757600000 138.28342
1424844000000 138.49174
1424930400000 138.88945
1425016800000 138.94813
1425103200000 138.94813
1425189600000 138.94813
1425276000000 139.09287
1425362400000 138.94669
1425448800000 138.70018
1425535200000 138.71994
1425621600000 138.42714
1425708000000 138.42714
1425794400000 138.42714
1425877200000 138.30828
1425963600000 137.69818
1426050000000 137.83127
1426136400000 137.81414
1426222800000 137.43381
1426309200000 137.43381
1426395600000 137.43381
1426482000000 137.08344
1426568400000 136.68832
1426654800000 136.54025
1426741200000 137.06139
1426827600000 137.21016
1426914000000 137.21016
1427000400000 137.21016
1427086800000 137.33875
1427173200000 137.59811
1427259600000 137.76613
1427346000000 137.813
1427432400000 137.83585
1427518800000 137.83585
1427605200000 137.83585
1427691600000 138.01652
1427778000000 138.09051
1427864400000 137.98705
1427950800000 138.07126
1428037200000 138.07126
1428123600000 138.07126
1428210000000 138.07126
1428296400000 138.37556
1428382800000 138.7704
1428469200000 139.06016
1428555600000 139.22761
1428642000000 139.36735
1428728400000 139.36735
1428814800000 139.36735
1428901200000 139.56736
1428987600000 139.54077
1429074000000 139.81376
1429160400000 139.91313
1429246800000 139.77656
1429333200000 139.77656
1429419600000 139.77656
1429506000000 139.95823
1429592400000 140.06241
1429678800000 140.03069
1429765200000 140.09563
1429851600000 140.22915
1429938000000 140.22915
1430024400000 140.22915
1430110800000 140.31148
1430197200000 140.33121
1430283600000 140.12175
1430370000000 140.28661
1430456400000 140.33556
1430542800000 140.33556
1430629200000 140.33556
1430715600000 140.5678
1430802000000 140.59504
1430888400000 140.51298
1430974800000 140.43574
1431061200000 140.72018
1431147600000 140.72018
1431234000000 140.72018
1431320400000 140.74574
1431406800000 140.40902
1431493200000 140.67761
1431579600000 140.67135
1431666000000 140.77912
1431752400000 140.77912
1431838800000 140.77912
1431925200000 140.8625
1432011600000 140.73807
1432098000000 140.60182
1432184400000 140.82074
1432270800000 140.81293
1432357200000 140.81293
1432443600000 140.81293
1432530000000 140.81293
1432616400000 140.9128
1432702800000 140.85855
1432789200000 140.87776
1432875600000 140.8199
1432962000000 140.8199
1433048400000 140.8199
1433134800000 140.79196
1433221200000 140.68839
1433307600000 140.50254
1433394000000 140.25195
1433480400000 139.86385
1433566800000 139.86385
1433653200000 139.86385
1433739600000 139.8521
1433826000000 139.53435
1433912400000 139.61669
1433998800000 139.89107
1434085200000 139.79232
1434171600000 139.79232
1434258000000 139.79232
1434344400000 139.59414
1434430800000 139.3968
1434517200000 139.50042
1434603600000 139.6433
1434690000000 139.76653
1434776400000 139.76653
1434862800000 139.76653
1434949200000 139.95896
1435035600000 139.94824
1435122000000 139.84343
1435208400000 139.80947
1435294800000 139.60542
1435381200000 139.60542
1435467600000 139.60542
1435554000000 138.93129
1435640400000 138.94014
1435726800000 139.19623
1435813200000 139.26824
1435899600000 139.26824
1435986000000 139.26824
1436072400000 139.26824
1436158800000 138.77427
1436245200000 138.38276
1436331600000 138.13638
1436418000000 138.3372
1436504400000 138.50098
1436590800000 138.50098
1436677200000 138.50098
1436763600000 138.68538
1436850000000 138.70926
1436936400000 138.78822
1437022800000 138.69705
1437109200000 138.30836
1437195600000 138.30836
1437282000000 138.30836
1437368400000 137.98439
1437454800000 137.41892
1437541200000 136.7275
1437627600000 136.66338
1437714000000 136.4393
1437800400000 136.4393
1437886800000 136.4393
1437973200000 135.82985
1438059600000 135.99697
1438146000000 136.53544
1438232400000 136.78787
1438318800000 136.72349
1438405200000 136.72349
1438491600000 136.72349
1438578000000 136.37414
1438664400000 136.27351
1438750800000 136.32154
1438837200000 135.70146
1438923600000 135.24371
1439010000000 135.24371
1439096400000 135.24371
1439182800000 135.23969
1439269200000 134.61585
1439355600000 134.07171
1439442000000 134.43735
1439528400000 134.37101
1439614800000 134.37101
1439701200000 134.37101
1439787600000 134.35582
1439874000000 134.25119
1439960400000 133.94786
1440046800000 133.47972
1440133200000 133.00634
1440219600000 133.00634
1440306000000 133.00634
1440392400000 131.72458
1440478800000 132.45641
1440565200000 132.31992
1440651600000 133.04759
1440738000000 133.23387
1440824400000 133.23387
1440910800000 133.23387
1440997200000 133.48823
1441083600000 133.24648
1441170000000 133.33207
1441256400000 133.66914
1441342800000 133.60891
1441429200000 133.60891
1441515600000 133.60891
1441602000000 133.60891
1441688400000 133.9616
1441774800000 134.36549
1441861200000 134.33241
1441947600000 134.21337
1442034000000 134.21337
1442120400000 134.21337
1442206800000 134.09535
1442293200000 134.01468
1442379600000 133.68607
1442466000000 133.65485
1442552400000 133.38515
1442638800000 133.38515
1442725200000 133.38515
1442811600000 133.25204
1442898000000 132.35124
1442984400000 132.18856
1443070800000 131.30377
1443157200000 131.15697
1443243600000 131.15697
1443330000000 131.15697
1443416400000 129.72176
1443502800000 129.38095
1443589200000 129.39944
1443675600000 129.02887
1443762000000 128.421
1443848400000 128.421
1443934800000 128.421
1444021200000 129.48932
1444107600000 130.16435
1444194000000 131.24094
1444280400000 131.72379
1444366800000 132.59131
1444453200000 132.59131
1444539600000 132.59131
1444626000000 132.59131
1444712400000 132.40852
1444798800000 132.21379
1444885200000 132.15068
1444971600000 132.55901
1445058000000 132.55901
1445144400000 132.55901
1445230800000 132.77409
1445317200000 133.06619
1445403600000 132.76835
1445490000000 132.59186
1445576400000 132.94718
1445662800000 132.94718
1445749200000 132.94718
1445835600000 132.74913
1445922000000 132.50639
1446008400000 132.50334
1446094800000 132.58086
1446181200000 132.50699
1446267600000 132.50699
1446354000000 132.50699
1446444000000 132.67651
1446530400000 132.99298
1446616800000 133.03186
1446703200000 132.58355
1446789600000 132.24216
1446876000000 132.24216
1446962400000 132.24216
1447048800000 131.78709
1447135200000 131.59553
1447221600000 131.59553
1447308000000 130.89151
1447394400000 130.34613
1447480800000 130.34613
1447567200000 130.34613
1447653600000 129.93143
1447740000000 130.3555
1447826400000 130.16636
1447912800000 129.59834
1447999200000 129.33278
1448085600000 129.33278
1448172000000 129.33278
1448258400000 129.12999
1448344800000 128.89303
1448431200000 128.95901
1448517600000 128.95901
1448604000000 129.07484
1448690400000 129.07484
1448776800000 129.07484
1448863200000 129.15029
1448949600000 129.15697
1449036000000 129.3105
1449122400000 129.00986
1449208800000 128.64135
1449295200000 128.64135
1449381600000 128.64135
1449468000000 127.91734
1449554400000 126.93348
1449640800000 126.81371
1449727200000 126.67057
1449813600000 125.27666
1449900000000 125.27666
1449986400000 125.27666
1450072800000 123.58292
1450159200000 124.62048
1450245600000 124.99875
1450332000000 124.91432
1450418400000 123.9551
1450504800000 123.9551
1450591200000 123.9551
1450677600000 123.80644
1450764000000 124.00037
1450850400000 124.55823
1450936800000 124.6204
1451023200000 124.6204
1451109600000 124.6204
1451196000000 124.6204
1451282400000 124.70621
1451368800000 125.11254
1451455200000 125.10691
1451541600000 125.23003
1451628000000 125.23003
1451714400000 125.23003
1451800800000 125.23003
1451887200000 124.66106
1451973600000 125.11918
1452060000000 125.0868
1452146400000 124.55946
1452232800000 124.68129
1452319200000 124.68129
1452405600000 124.68129
1452492000000 124.08207
1452578400000 123.88023
1452664800000 123.24289
1452751200000 122.32108
1452837600000 120.62559
1452924000000 120.62559
1453010400000 120.62559
1453096800000 120.62559
1453183200000 120.72876
1453269600000 118.88904
1453356000000 119.51024
1453442400000 120.95116
1453528800000 120.95116
1453615200000 120.95116
1453701600000 121.23029
1453788000000 121.42272
1453874400000 121.59477
1453960800000 121.86306
1454047200000 122.21836
1454133600000 122.21836
1454220000000 122.21836
1454306400000 122.03749
1454392800000 121.39143
1454479200000 121.16132
1454565600000 121.34631
1454652000000 120.94356
1454738400000 120.94356
1454824800000 120.94356
1454911200000 119.64596
1454997600000 118.88194
1455084000000 119.2149
1455170400000 117.86888
1455256800000 118.55683
1455343200000 118.55683
1455429600000 118.55683
1455516000000 118.55683
1455602400000 119.29982
1455688800000 120.26387
1455775200000 120.74811
1455861600000 120.63075
1455948000000 120.63075
1456034400000 120.63075
1456120800000 121.18176
1456207200000 121.16495
1456293600000 120.94754
1456380000000 121.59485
1456466400000 122.50735
1456552800000 122.50735
1456639200000 122.50735
1456725600000 122.98127
1456812000000 123.72992
1456898400000 124.5662
1456984800000 124.88916
1457071200000 125.47689
1457157600000 125.47689
1457244000000 125.47689
1457330400000 125.86383
1457416800000 125.76007
1457503200000 125.64113
1457589600000 125.97732
1457676000000 126.60071
1457762400000 126.60071
1457848800000 126.60071
1457931600000 127.04292
1458018000000 126.47778
1458104400000 126.27994
1458190800000 126.94641
1458277200000 127.55745
1458363600000 127.55745
1458450000000 127.55745
1458536400000 127.76872
1458622800000 127.59924
1458709200000 127.40571
1458795600000 126.7937
1458882000000 126.7937
1458968400000 126.7937
1459054800000 126.7937
1459141200000 126.76
1459227600000 126.4392
1459314000000 126.98929
1459400400000 127.28865
1459486800000 127.24658
1459573200000 127.24658
1459659600000 127.24658
1459746000000 127.39606
1459832400000 127.24884
1459918800000 127.67171
1460005200000 127.7494
1460091600000 128.0917
1460178000000 128.0917
1460264400000 128.0917
1460350800000 128.30118
1460437200000 128.59618
1460523600000 129.32764
1460610000000 129.65701
1460696400000 129.75441
1460782800000 129.75441
1460869200000 129.75441
1460955600000 129.81022
1461042000000 130.46773
1461128400000 131.02206
1461214800000 131.25463
1461301200000 131.2725
1461387600000 131.2725
1461474000000 131.2725
1461560400000 131.2028
1461646800000 131.24607
1461733200000 131.55138
1461819600000 132.00344
1461906000000 132.09486
1461992400000 132.09486
1462078800000 132.09486
1462165200000 132.14867
1462251600000 131.79198
1462338000000 131.55051
1462424400000 131.35995
1462510800000 130.98162
1462597200000 130.98162
1462683600000 130.98162
1462770000000 130.98099
1462856400000 131.32057
1462942800000 131.57468
1463029200000 131.64662
1463115600000 131.56042
1463202000000 131.56042
1463288400000 131.56042
1463374800000 131.74462
1463461200000 131.90418
1463547600000 132.04371
1463634000000 131.6295
1463720400000 132.00503
1463806800000 132.00503
1463893200000 132.00503
1463979600000 132.08229
1464066000000 132.36792
1464152400000 132.6591
1464238800000 132.78196
1464325200000 132.82433
1464411600000 132.82433
1464498000000 132.82433
1464584400000 132.82433
1464670800000 133.09152
1464757200000 132.91931
1464843600000 133.08701
1464930000000 133.242
1465016400000 133.242
1465102800000 133.242
1465189200000 133.79853
1465275600000 134.28345
1465362000000 134.77297
1465448400000 134.85473
1465534800000 134.61906
1465621200000 134.61906
1465707600000 134.61906
1465794000000 134.40733
1465880400000 133.7805
1465966800000 133.95766
1466053200000 133.32798
1466139600000 133.67111
1466226000000 133.67111
1466312400000 133.67111
1466398800000 134.48943
1466485200000 134.44809
1466571600000 134.70531
1466658000000 135.15296
1466744400000 133.7231
1466830800000 133.7231
1466917200000 133.7231
1467003600000 133.04164
1467090000000 133.3331
1467176400000 134.31216
1467262800000 134.65562
1467349200000 135.12093
1467435600000 135.12093
1467522000000 135.12093
1467608400000 135.12093
1467694800000 135.13554
1467781200000 135.19974
1467867600000 135.75482
1467954000000 136.36842
1468040400000 136.36842
1468126800000 136.36842
1468213200000 137.00436
1468299600000 137.63269
1468386000000 137.37684
1468472400000 137.59153
1468558800000 137.53668
1468645200000 137.53668
1468731600000 137.53668
1468818000000 137.55587
1468904400000 137.55434
1468990800000 137.72797
1469077200000 137.85443
1469163600000 137.77031
1469250000000 137.77031
1469336400000 137.77031
1469422800000 137.77155
1469509200000 137.48063
1469595600000 137.44882
1469682000000 137.34573
1469768400000 137.28053
1469854800000 137.28053
1469941200000 137.28053
1470027600000 137.27661
1470114000000 137.0404
1470200400000 137.07719
1470286800000 137.52463
1470373200000 137.89172
1470459600000 137.89172
1470546000000 137.89172
1470632400000 138.16419
1470718800000 138.65058
1470805200000 138.80283
1470891600000 138.91799
1470978000000 139.00418
1471064400000 139.00418
1471150800000 139.00418
1471237200000 139.36236
1471323600000 139.48123
1471410000000 139.52244
1471496400000 139.63718
1471582800000 139.5759
1471669200000 139.5759
1471755600000 139.5759
1471842000000 139.62552
1471928400000 139.84126
1472014800000 139.89445
1472101200000 139.8966
1472187600000 140.00761
1472274000000 140.00761
1472360400000 140.00761
1472446800000 140.06501
1472533200000 140.16584
1472619600000 140.09013
1472706000000 140.01654
1472792400000 140.09785
1472878800000 140.09785
1472965200000 140.09785
1473051600000 140.09785
1473138000000 140.30074
1473224400000 140.39737
1473310800000 140.52403
1473397200000 140.0943
1473483600000 140.0943
1473570000000 140.0943
1473656400000 139.91445
1473742800000 139.41586
1473829200000 139.54303
1473915600000 139.58197
1474002000000 139.57719
1474088400000 139.57719
1474174800000 139.57719
1474261200000 139.71272
1474347600000 139.77489
1474434000000 140.02149
1474520400000 140.49001
1474606800000 140.57134
1474693200000 140.57134
1474779600000 140.57134
1474866000000 140.4849
1474952400000 140.43372
1475038800000 140.66024
1475125200000 140.9035
1475211600000 141.00758
1475298000000 141.00758
1475384400000 141.00758
1475470800000 141.10358
1475557200000 141.2377
1475643600000 141.42067
1475730000000 141.47372
1475816400000 141.52889
1475902800000 141.52889
1475989200000 141.52889
1476075600000 141.52889
1476162000000 141.59125
1476248400000 141.49778
1476334800000 141.28855
1476421200000 141.48986
1476507600000 141.48986
1476594000000 141.48986
1476680400000 141.57424
1476766800000 141.81374
1476853200000 141.99982
1476939600000 142.16205
1477026000000 142.15277
1477112400000 142.15277
1477198800000 142.15277
1477285200000 142.22161
1477371600000 142.27098
1477458000000 142.05689
1477544400000 141.80851
1477630800000 141.60646
1477717200000 141.60646
1477803600000 141.60646
1477890000000 141.31277
1477976400000 140.85844
1478062800000 140.76197
1478149200000 140.82332
1478235600000 140.72256
1478322000000 140.72256
1478408400000 140.72256
1478498400000 141.32875
1478584800000 141.14108
1478671200000 140.87168
1478757600000 140.63069
1478844000000 140.63069
1478930400000 140.63069
1479016800000 140.63069
1479103200000 139.65954
1479189600000 140.32822
1479276000000 140.36284
1479362400000 140.58059
1479448800000 140.45856
1479535200000 140.45856
1479621600000 140.45856
1479708000000 140.71662
1479794400000 141.0587
1479880800000 141.09872
1479967200000 141.09872
1480053600000 141.19364
1480140000000 141.19364
1480226400000 141.19364
1480312800000 141.34425
1480399200000 141.24471
1480485600000 141.23172
1480572000000 141.25798
1480658400000 141.47263
1480744800000 141.47263
1480831200000 141.47263
1480917600000 141.82064673912
1481004000000 142.25279929084
1481090400000 142.66301355291
1481176800000 142.86523450116
1481263200000 143.00566991905
1481349600000 143.00566991905
1481436000000 143.00566991905
1481522400000 143.18321795882
1481608800000 143.42688048556
1481695200000 143.35723218879
1481781600000 142.95567111643
1481868000000 142.8721834158
1481954400000 142.8721834158
1482040800000 142.8721834158
1482127200000 143.06532410059
1482213600000 143.12648056638
1482300000000 143.27772193313
1482386400000 143.38490365427
1482472800000 143.47634414017
1482559200000 143.47634414017
1482645600000 143.47634414017
1482732000000 143.47634414017
1482818400000 143.71569278387
1482904800000 143.73834016498
1482991200000 143.83150535807
1483077600000 143.8578160552
1483164000000 143.8578160552
1483250400000 143.8578160552
1483336800000 143.8578160552
1483423200000 144.18785811264
1483509600000 144.65594277334
1483596000000 144.96932574257
1483682400000 144.94931122606
1483768800000 144.94931122606
1483855200000 144.94931122606
1483941600000 144.95745572657
1484028000000 145.20851510172
1484114400000 145.0747171028
1484200800000 145.06075235176
1484287200000 145.09029881706
1484373600000 145.09029881706
1484460000000 145.09029881706
1484546400000 145.09029881706
1484632800000 145.18256368891
1484719200000 145.13780478536
1484805600000 145.03281347373
1484892000000 145.05433410207
1484978400000 145.05433410207
1485064800000 145.05433410207
1485151200000 145.04960380943
1485237600000 145.08753081694
1485324000000 145.41276231083
1485410400000 145.53841168936
1485496800000 145.58807388605
1485583200000 145.58807388605
1485669600000 145.58807388605
1485756000000 145.54164473414
1485842400000 145.53511996584
1485928800000 145.71319837774
1486015200000 145.79092855396
1486101600000 146.07238735636
1486188000000 146.07238735636
1486274400000 146.07238735636
1486360800000 146.19574226732
1486447200000 146.22064488245
1486533600000 146.07748081975
1486620000000 146.11594951493
1486706400000 146.16883711914
1486792800000 146.16883711914
1486879200000 146.16883711914
1486965600000 146.37169592454
1487052000000 146.46334593148
1487138400000 146.5074141537
1487224800000 146.50165760233
1487311200000 146.46259618736
1487397600000 146.46259618736
1487484000000 146.46259618736
1487570400000 146.46259618736
1487656800000 146.84965775092
1487743200000 147.04517049137
1487829600000 147.23354973694
1487916000000 147.22807902042
1488002400000 147.22807902042
1488088800000 147.22807902042
1488175200000 147.46997487392
1488261600000 147.43908982405
1488348000000 147.83128069825
1488434400000 147.82426324934
1488520800000 147.76004360606
1488607200000 147.76004360606
1488693600000 147.76004360606
1488780000000 147.58704125592
1488866400000 147.26174002148
1488952800000 146.86373554547
1489039200000 146.38205641546
1489125600000 146.41752073338
1489212000000 146.41752073338
1489298400000 146.41752073338
1489381200000 146.12998224833
1489467600000 145.60175899401
1489554000000 146.07501087275
1489640400000 146.62114681478
1489726800000 146.56212091883
1489813200000 146.56212091883
1489899600000 146.56212091883
1489986000000 146.42894480924
1490072400000 146.24116929889
1490158800000 145.94193063751
1490245200000 146.10541795401
1490331600000 146.29415183962
1490418000000 146.29415183962
1490504400000 146.29415183962
1490590800000 146.25913694057
1490677200000 146.51469806853
1490763600000 146.97754733609
1490850000000 147.3412768537
1490936400000 147.48327167736
1491022800000 147.48327167736
1491109200000 147.48327167736
1491195600000 147.66165843947
1491282000000 147.6126333831
1491368400000 147.876901023
1491454800000 147.86123754908
1491541200000 148.03811579319
1491627600000 148.03811579319
1491714000000 148.03811579319
1491800400000 148.18079881907
1491886800000 148.06267778011
1491973200000 147.97409878566
1492059600000 147.94796390158
1492146000000 147.94796390158
1492232400000 147.94796390158
1492318800000 147.94796390158
1492405200000 148.05868203214
1492491600000 147.9712560627
1492578000000 148.13155837512
1492664400000 148.17653589369
1492750800000 148.31352526668
1492837200000 148.31352526668
1492923600000 148.31352526668
1493010000000 148.59915489551
1493096400000 148.75170234341
1493182800000 148.91034792929
1493269200000 148.82409755867
1493355600000 148.95143271382
1493442000000 148.95143271382
1493528400000 148.95143271382
1493614800000 148.98217305967
1493701200000 149.18724914042
1493787600000 149.3465965267
1493874000000 149.09580799665
1493960400000 149.02940489546
1494046800000 149.02940489546
1494133200000 149.02940489546
1494219600000 149.16814360664
1494306000000 149.35149473554
1494392400000 149.51640979713
1494478800000 149.63329459825
1494565200000 149.62944222276
1494651600000 149.62944222276
1494738000000 149.62944222276
1494824400000 149.83340234322
1494910800000 149.91318049483
1494997200000 149.7755609495
1495083600000 149.63473896895
1495170000000 149.86264859258
1495256400000 149.86264859258
1495342800000 149.86264859258
1495429200000 150.02613076273
1495515600000 150.07411285847
1495602000000 150.2050756772
1495688400000 150.26029947596
1495774800000 150.22147949034
1495861200000 150.22147949034
1495947600000 150.22147949034
1496034000000 150.22147949034
1496120400000 150.35324647301
1496206800000 150.4187007825
1496293200000 150.54066070723
1496379600000 150.69838326536
1496466000000 150.69838326536
1496552400000 150.69838326536
1496638800000 150.72082581969
1496725200000 150.69432703381
1496811600000 150.49700739198
1496898000000 150.39213379159
1496984400000 150.47418734945
1497070800000 150.47418734945
1497157200000 150.47418734945
1497243600000 150.54425739772
1497330000000 150.72316664354
1497416400000 150.6660952625
1497502800000 150.49476137624
1497589200000 150.47044852345
1497675600000 150.47044852345
1497762000000 150.47044852345
1497848400000 150.63262427274
1497934800000 150.34610121756
1498021200000 150.02168430496
1498107600000 149.99006081537
1498194000000 150.12641005213
1498280400000 150.12641005213
1498366800000 150.12641005213
1498453200000 150.31374652908
1498539600000 150.40114000213
1498626000000 150.44794630113
1498712400000 150.56461110255
1498798800000 150.61665104837
1498885200000 150.61665104837
1498971600000 150.61665104837
1499058000000 150.712545587
1499144400000 150.712545587
1499230800000 150.70512030506
1499317200000 150.5454230363
1499403600000 150.34081651009
1499490000000 150.34081651009
1499576400000 150.34081651009
1499662800000 150.41494588665
1499749200000 150.43505294614
1499835600000 150.69488806836
1499922000000 150.84536129604
1500008400000 151.01859952283
1500094800000 151.01859952283
1500181200000 151.01859952283
1500267600000 151.26682541225
1500354000000 151.41662538571
1500440400000 151.57729089618
1500526800000 151.7181581801
1500613200000 151.71249732538
1500699600000 151.71249732538
1500786000000 151.71249732538
1500872400000 151.77287419107
1500958800000 151.83363881776
1501045200000 152.00276147977
1501131600000 151.90205022605
1501218000000 151.94027808105
1501304400000 151.94027808105
1501390800000 151.94027808105
1501477200000 151.95510703909
1501563600000 152.0269659815
1501650000000 152.06232792177
1501736400000 152.06684810486
1501822800000 151.96911978307
1501909200000 151.96911978307
1501995600000 151.96911978307
1502082000000 151.97147993835
1502168400000 152.00159181212
1502254800000 151.59440856049
1502341200000 151.1205863953
1502427600000 151.06018592117
1502514000000 151.06018592117
1502600400000 151.06018592117
1502686800000 151.31622809371
1502773200000 151.34542698524
1502859600000 151.46559378886
1502946000000 151.39185814236
1503032400000 151.20985204083
1503118800000 151.20985204083
1503205200000 151.20985204083
1503291600000 151.27593813321
1503378000000 151.39252420507
1503464400000 151.39781579655
1503550800000 151.54834635155
1503637200000 151.66027213144
1503723600000 151.66027213144
1503810000000 151.66027213144
1503896400000 151.82032722962
1503982800000 151.79049213372
1504069200000 151.90699405886
1504155600000 152.08472678285
1504242000000 152.1210588801
1504328400000 152.1210588801
1504414800000 152.1210588801
1504501200000 152.1210588801
1504587600000 152.0979331544
1504674000000 152.23924515593
1504760400000 152.25502325953
1504846800000 152.14528373899
1504933200000 152.14528373899
1505019600000 152.14528373899
1505106000000 152.33989246489
1505192400000 152.39457067313
1505278800000 152.41529455826
1505365200000 152.44924759366
1505451600000 152.47926520515
1505538000000 152.47926520515
1505624400000 152.47926520515
1505710800000 152.60581931643
1505797200000 152.57908472197
1505883600000 152.69277879505
1505970000000 152.64327897504
1506056400000 152.648754675
1506142800000 152.648754675
1506229200000 152.648754675
1506315600000 152.73947658657
1506402000000 152.7876610955
1506488400000 152.75401223343
1506574800000 152.88065307961
1506661200000 153.02189567943
1506747600000 153.02189567943
1506834000000 153.02189567943
1506920400000 153.14853090053
1507006800000 153.11973589548
1507093200000 153.22263180406
1507179600000 153.2357244876
1507266000000 153.23293327413
1507352400000 153.23293327413
1507438800000 153.23293327413
1507525200000 153.23293327413
1507611600000 153.32063774948
1507698000000 153.2866490591
1507784400000 153.23717236773
1507870800000 153.18156970706
1507957200000 153.18156970706
1508043600000 153.18156970706
1508130000000 153.27745606099
1508216400000 153.45480708169
1508302800000 153.54949763724
1508389200000 153.55354875757
1508475600000 153.59819985643
1508562000000 153.59819985643
1508648400000 153.59819985643
1508734800000 153.71648972484
1508821200000 153.75807481467
1508907600000 153.60884786094
1508994000000 153.65676261895
1509426000000 153.68367708838
1510984800000 152.61231658814
1511071200000 152.61231658814
1511157600000 152.69479085045
1511244000000 152.80256110493
1511330400000 152.86877188933
1511416800000 152.86877188933
1511503200000 152.89404730624
1511589600000 152.89404730624
1511676000000 152.89404730624
1511762400000 153.02599083111
1511848800000 152.96738545254
1511935200000 153.0394208574
1512021600000 153.09183976092
1512108000000 153.10023076543
1512194400000 153.10023076543
1512280800000 153.10023076543
1512367200000 153.22130542215
1512453600000 153.24296674138
1512540000000 153.14746115269
1512626400000 153.05325226252
1512712800000 153.06723414499
1512799200000 153.06723414499
1512885600000 153.06723414499
1512972000000 153.20219317358
1513058400000 153.3420920815
1513144800000 153.27647463621
1513231200000 153.25737598469
1513317600000 153.24632302882
1513404000000 153.24632302882
1513490400000 153.24632302882
1513576800000 153.29856048189
1513663200000 153.31983731581
1513749600000 153.34333265519
1513836000000 153.34739945342
1513922400000 153.36860894378
1514008800000 153.36860894378
1514095200000 153.36860894378
1514181600000 153.36860894378
1514268000000 153.34269898539
1514354400000 153.40342512773
1514440800000 153.48917327251
1514527200000 153.51413091796
1514613600000 153.51413091796
1514700000000 153.51413091796
1514786400000 153.51413091796
1514872800000 153.59662122774
1514959200000 153.90695978725
1515045600000 154.1864503375
1515132000000 154.30031618401
1515218400000 154.30031618401
1515304800000 154.30031618401
1515391200000 154.34087711471
1515477600000 154.30744786283
1515564000000 154.10847612358
1515650400000 154.1472413066
1515736800000 154.21977576728
1515823200000 154.21977576728
1515909600000 154.21977576728
1515996000000 154.21977576728
1516082400000 154.36574909422
1516168800000 154.29230455706
1516255200000 154.19744593071
1516341600000 154.11826805875
1516428000000 154.11826805875
1516514400000 154.11826805875
1516600800000 154.15856757843
1516687200000 154.35137412513
1516773600000 154.36644911793
1516860000000 154.37977196808
1516946400000 154.49493548821
1517032800000 154.49493548821
1517119200000 154.49493548821
1517205600000 154.33188166487
1517292000000 154.05871158106
1517378400000 154.17004114068
1517464800000 154.08664242519
1517551200000 153.76190847935
1517637600000 153.76190847935
1517724000000 153.76190847935
1517810400000 153.63131992814
1517896800000 153.19316447758
1517983200000 153.56202931001
1518069600000 153.01307766273
1518156000000 152.32801948947
1518242400000 152.32801948947
1518328800000 152.32801948947
1518415200000 152.69937981109
1518501600000 152.50164021274
1518588000000 152.47455786525
1518674400000 152.93252756878
1518760800000 153.30604718566
1518847200000 153.30604718566
1518933600000 153.30604718566
1519020000000 153.30604718566
1519106400000 153.43346457632
1519192800000 153.45447247205
1519279200000 153.33503821551
1519365600000 153.29013370905
1519452000000 153.29013370905
1519538400000 153.29013370905
1519624800000 153.73855185604
1519711200000 153.80169877572
1519797600000 153.92619565594
1519884000000 153.75949061415
1519970400000 153.43275598692
1520056800000 153.43275598692
1520143200000 153.43275598692
1520229600000 153.6719260709
1520316000000 153.88708046941
1520402400000 153.81772663875
1520488800000 153.86893093465
1520575200000 153.96678130295
1520661600000 153.96678130295
1520748000000 153.96678130295
1520830800000 154.06471615163
1520917200000 154.00397115165
1521003600000 153.95066579881
1521090000000 153.81485669561
1521176400000 153.87875724919
1521262800000 153.87875724919
1521349200000 153.87875724919
1521435600000 153.76641046227
1521522000000 153.7458927081
1521608400000 153.81590046337
1521694800000 153.69725512679
1521781200000 153.63981902713
1521867600000 153.63981902713
1521954000000 153.63981902713
1522040400000 153.64914754257
1522126800000 153.7613233279
1522213200000 153.7122414499
1522299600000 153.79059968145
1522386000000 153.7905997
1522472400000 153.79059968145
1522558800000 153.79059968145
1522645200000 153.74206713113
1522731600000 153.76990149381
1522818000000 153.7859158147
1522904400000 154.19339457913
1522990800000 154.168629
1523077200000 154.16862901164
1523163600000 154.16862901164
1523250000000 154.34053739404
1523336400000 154.59568963424
1523422800000 154.68640601614
1523509200000 154.79028654251
1523595600000 154.88971799591
1523682000000 154.88971799591
1523768400000 154.88971799591
1523854800000 155.03719328442
1523941200000 155.24130556113
1524027600000 155.29045062827
1524114000000 154.78965990859
1524200400000 154.77467787204
1524286800000 154.77467787204
1524373200000 154.77467787204
1524459600000 154.74129917477
1524546000000 154.62703196215
1524632400000 154.36054762091
1524718800000 154.6037852622
1524805200000 154.61263019669
1524891600000 154.61263019669
1524978000000 154.61263019669
1525064400000 154.65406526429
1525150800000 154.52337174901
1525237200000 154.71361886248
1525323600000 154.65247426706
1525410000000 154.74604986688
1525496400000 154.74604986688
1525582800000 154.74604986688
1525669200000 154.8115396903
1525755600000 154.7710373542
1525842000000 154.82887043801
1525928400000 154.9408983078
1526014800000 155.02026736762
1526101200000 155.02026736762
1526187600000 155.02026736762
1526274000000 155.04029886589
1526360400000 154.87163998528
1526446800000 154.79590942085
1526533200000 154.83515183366
1526619600000 154.82669989403
1526878800000 154.84694053036
1526965200000 154.94173680278
1527051600000 154.85236606843
1527138000000 154.87211363225
1527224400000 154.86003195697
1527570000000 154.74533017751
1527656400000 154.82562241849
1527742800000 155.00651281536
1527829200000 155.0899251976
1528088400000 155.22879491594
1528174800000 155.26294625672
1528261200000 155.34584075698
1528347600000 155.44220852577
1528434000000 155.42691190484
1528693200000 155.6563221211
1528779600000 155.66839697475
1528866000000 155.72632559624
1528952400000 155.83669289068
1529038800000 155.81811573976
1529298000000 155.83422106991
1529384400000 155.79276350123
1529470800000 155.91667563972
1529557200000 155.90632752724
1529643600000 155.89635336589
1529902800000 155.74839930708
1529989200000 155.73769848059
1530075600000 155.62087596043
1530162000000 155.3256707166
1530248400000 155.45132737584
1530507600000 155.27418514331
1530594000000 155.39670123986
1530766800000 155.51191804083
1530853200000 155.59570802291
1531112400000 155.85278221354
1531198800000 156.04625714435
1531285200000 155.98275170515
1531371600000 156.2111143864
1531458000000 156.27641245652
1531717200000 156.35702170904
1531803600000 156.43633841007
1531890000000 156.50070338846
1531976400000 156.47484707879
1532062800000 156.55772757481
1532322000000 156.59812919368
1532408400000 156.74856547589
1532494800000 156.73710909608
1532581200000 156.83335921815
1532667600000 156.86882853647
1532926800000 156.94148736738
1533013200000 157.04394561708
1533099600000 157.05351729884
1533186000000 157.14779271254
1533272400000 157.25602267926
1533531600000 157.34377971162
1533618000000 157.46233013351
1533704400000 157.36656831382
1533790800000 157.4370681177
1533877200000 157.35322663909
1534136400000 157.38516301502
1534222800000 157.31876611279
1534309200000 157.29134335765
1534395600000 157.42418637625
1534482000000 157.42082196028
1534741200000 157.53081039126
1534827600000 157.61546878558
1534914000000 157.71743503822
1535000400000 157.70532866615
1535086800000 157.7404552697
1535346000000 157.81664195521
1535432400000 157.89080168053
1535518800000 157.85607023438
1535605200000 157.84397641029
1535691600000 157.84631247985
1536037200000 157.88401463655
1536123600000 157.83009846398
1536210000000 157.85337211366
1536296400000 157.83106839495
1536555600000 157.90417586836
1536642000000 157.93587302438
1536728400000 158.01582640156
1536814800000 158.12839098003
1536901200000 158.21072355129
1537160400000 158.23661959833
1537246800000 158.32660350633
1537333200000 158.32812869166
1537419600000 158.27261872492
1537506000000 158.2705650624
1537765200000 158.3412085317
1537851600000 158.30377044619
1537938000000 158.4143853526
1538024400000 158.45991316793
1538110800000 158.50318818248
1538370000000 158.68560389654
1538456400000 158.74311942511
1538542800000 158.65330694333
1538629200000 158.23620477026
1538715600000 158.14950584199
1539061200000 158.09675182883
1539147600000 157.88081231577
1539234000000 157.75927462317
1539320400000 157.8675292483
1539579600000 157.91014749405
1539666000000 157.98745517474
1539752400000 157.96277498593
1539838800000 157.96420144823
1539925200000 157.86355947409
1540184400000 158.02160656416
1540270800000 157.69765453354
1540357200000 157.70998849098
1540443600000 157.40624787008
1540530000000 157.29384836682
1540789200000 157.38240889998
1540875600000 157.16859595085
1540962000000 157.43098337157
1541048400000 157.37212934942
1541134800000 157.44950031625
1541397600000 157.53750899477
1541484000000 157.64161733503
1541570400000 157.83630069344
1541656800000 157.81705086837
1541743200000 157.46471089826
1542088800000 157.02751088674
1542175200000 156.96012648624
1542261600000 156.50477228113
1542348000000 156.48486637861
1542607200000 156.53507967838
1542693600000 156.35006633418
1542780000000 156.69314598082
1542952800000 156.5678004073
1543212000000 156.5927078879
1543298400000 156.59645105334
1543384800000 156.86008244571
1543471200000 156.98167263407
1543557600000 156.99203393305
1543816800000 157.31478413149
1543903200000 157.22608374575
1544076000000 156.65220251286
1544162400000 156.96539383464
1544421600000 156.8262019196
1544508000000 156.88559616937
1544594400000 157.19420942177
1544680800000 157.1820393471
1544767200000 156.9945421076
1545026400000 156.86935639149
1545112800000 156.6115809541
1545199200000 156.3998476817
1545285600000 155.46504282468
1545372000000 155.09409606472
1545631200000 154.91712548716
1545804000000 154.84088772429
1545890400000 155.12122948954
1545976800000 155.4890666414
1546236000000 155.60502771444
1546408800000 155.49305708528
1546495200000 155.70738978448
1546581600000 156.60768966285
1546840800000 157.1367966009
1546927200000 157.44575309165
1547013600000 157.88274217951
1547100000000 157.8793348235
1547186400000 158.04187823973
1547445600000 157.89221259345
1547532000000 158.00508168298
1547618400000 158.16823037974
1547704800000 158.2472009154
1547791200000 158.38994592778
1548136800000 158.2750617248
1548223200000 158.37815175618
1548309600000 158.30512269218
1548396000000 158.50798592301
1548655200000 158.34324916218
1548741600000 158.43584071061
1548828000000 158.62626583489
1548914400000 158.84610879123
1549000800000 158.90070379746
1549260000000 159.14496592605
1549346400000 159.44204614494
1549432800000 159.58013375743
1549519200000 159.42080827803
1549605600000 159.40765012249
1549864800000 159.45842889768
1549951200000 159.7433250249
1550037600000 159.78554921264
1550124000000 159.82508510231
1550210400000 159.84612339051
1550556000000 159.96305046058
1550642400000 160.00559809179
1550728800000 160.02465451992
1550815200000 160.13398782442
1551074400000 160.35358701152
1551160800000 160.39149114126
1551247200000 160.55478745805
1551333600000 160.61766560015
1551420000000 160.67010910564
1551679200000 160.62241355976
1551765600000 160.59320256619
1551852000000 160.63112502771
1551938400000 160.51357816561
1552024800000 160.44339121926
1552280400000 160.59454577474
1552366800000 160.70339541491
1552453200000 160.80588552241
1552539600000 160.8792113149
1552626000000 160.94038560931
1552885200000 160.99359523088
1552971600000 161.00711414562
1553058000000 161.05518747238
1553144400000 161.14335285384
1553230800000 161.14480744476
1553490000000 161.08929579824
1553576400000 161.11919043911
1553662800000 161.26684187518
1553749200000 161.28932200144
1553835600000 161.38580294022
1554094800000 161.54655536153
1554181200000 161.58110661554
1554267600000 161.58045640293
1554354000000 161.54042763488
1554440400000 161.73993286501
1554699600000 161.75141851076
1554786000000 161.56817633595
1554872400000 161.5362601972
1554958800000 161.61980780261
1555045200000 161.66874349668
1555304400000 161.75111971732
1555390800000 161.85784953989
1555477200000 161.69146631457
1555563600000 161.6739704209
1555909200000 161.90214564153
1555995600000 161.94425898976
1556082000000 161.98168974942
1556168400000 161.90735974969
1556254800000 161.93971726686
1556514000000 161.98344695805
1556600400000 162.04903962489
1556686800000 162.04610428126
1556773200000 161.89846872982
1556859600000 162.01321871289
1557118800000 161.88288842279
1557205200000 161.97161028415
1557291600000 161.92969272701
1557378000000 161.94023702664
1557464400000 161.89104026026
1557723600000 161.80396649879
1557810000000 161.97237162623
1557896400000 161.96910568341
1557982800000 162.07788974068

Latest Returns

as of May 17, 2019
Index Level 1 Day (%) MTD (%) QTD (%) YTD (%)
Total Return
Nasdaq BulletShares USD High Yield Corporate Bond 2020 Index 162.20 0.07 0.09 0.50 4.24

Annualized Returns

as of May 17, 2019
1 yr (%) 3 yr (%) 5 yr (%) 10 yr (%)
Total Return
Nasdaq BulletShares USD High Yield Corporate Bond 2020 Index 4.75 7.13 3.04 N/A

Top 10 Constituents

as of Apr 30, 2019
Constituent Coupon Rate (%) Maturity Date Weight (%)
Reynolds Group Issuer Inc / Reynolds Group Issuer LLC / Reyn 5.75 10/15/2020 4.96
EMC Corp 2.65 06/01/2020 3.78
CSC Holdings LLC 10.88 10/15/2025 3.66
Tenet Healthcare Corp 6.00 10/01/2020 3.53
Icahn Enterprises LP / Icahn Enterprises Finance Corp 6.00 08/01/2020 3.27
Sprint Communications Inc 7.00 08/15/2020 2.97
Navient Corp 8.00 03/25/2020 2.95
Intelsat Jackson Holdings SA 8.00 02/15/2024 2.70
Energy Transfer LP 7.50 10/15/2020 2.35
Hexion Inc 6.62 12/31/2049 2.33

Characteristics

as of May 16, 2019
Launch Date: Dec 31, 2010
Coupon 6.53%
Effective Duration (years) 1.40
Years to Maturity 1.80
Yield to Worst 4.99%
Quality B+
Number of Bonds 75
Par Value (USD billions) 46.33
Top 10 Issues 34.70%

Bond Sectors

as of Apr 30, 2019
Holdings % of total net assets
Corporate 97.792
Other 2.208
Totals may not add up to 100% due to rounding.

Regions

as of Apr 30, 2019
Holdings % of total net assets
Developed Americas 96.284
Developed Europe 3.716
Totals may not add up to 100% due to rounding.

Currency Exposure

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

Quality

as of Apr 30, 2019
Holdings % of total net assets
BB+ 21.203
BB 26.411
BB- 9.772
B+ 19.371
B 7.762
B- 5.628
CCC+ 6.333
CCC 1.31
NR 2.208
Totals may not add up to 100% due to rounding.
1.
Past performance cannot guarantee future results.