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 2022. The Index combines the precise maturity exposure of an individual bond with the diversification benefits of a broad basket of securities, and is expected to have a return profile similar to a held-to-maturity bond.
| 1356933600000 | 100 |
| 1357020000000 | 100 |
| 1357106400000 | 100.43 |
| 1357192800000 | 100.72 |
| 1357279200000 | 100.74 |
| 1357365600000 | 100.74 |
| 1357452000000 | 100.74 |
| 1357538400000 | 100.79 |
| 1357624800000 | 100.9 |
| 1357711200000 | 100.98 |
| 1357797600000 | 101.12 |
| 1357884000000 | 101.23 |
| 1357970400000 | 101.23 |
| 1358056800000 | 101.23 |
| 1358143200000 | 101.3 |
| 1358229600000 | 101.22 |
| 1358316000000 | 101.21 |
| 1358402400000 | 101.25 |
| 1358488800000 | 101.36 |
| 1358575200000 | 101.36 |
| 1358661600000 | 101.36 |
| 1358748000000 | 101.36 |
| 1358834400000 | 101.4 |
| 1358920800000 | 101.52 |
| 1359007200000 | 101.59 |
| 1359093600000 | 101.74 |
| 1359180000000 | 101.74 |
| 1359266400000 | 101.74 |
| 1359352800000 | 101.72 |
| 1359439200000 | 101.48 |
| 1359525600000 | 101.265558356844 |
| 1359612000000 | 100.78443 |
| 1359698400000 | 100.78338 |
| 1359784800000 | 100.78338 |
| 1359871200000 | 100.78338 |
| 1359957600000 | 100.66933 |
| 1360044000000 | 100.44539 |
| 1360130400000 | 100.51975 |
| 1360216800000 | 100.50453 |
| 1360303200000 | 100.33786 |
| 1360389600000 | 100.33786 |
| 1360476000000 | 100.33786 |
| 1360562400000 | 100.28392 |
| 1360648800000 | 100.30761 |
| 1360735200000 | 100.42809 |
| 1360821600000 | 100.56433 |
| 1360908000000 | 100.54876 |
| 1360994400000 | 100.54876 |
| 1361080800000 | 100.54876 |
| 1361167200000 | 100.54876 |
| 1361253600000 | 100.62745 |
| 1361340000000 | 100.6294 |
| 1361426400000 | 100.51712 |
| 1361512800000 | 100.51797 |
| 1361599200000 | 100.51797 |
| 1361685600000 | 100.51797 |
| 1361772000000 | 100.72756 |
| 1361858400000 | 100.64394 |
| 1361944800000 | 100.7607 |
| 1362031200000 | 100.9359 |
| 1362117600000 | 100.97187 |
| 1362204000000 | 100.97187 |
| 1362290400000 | 100.97187 |
| 1362376800000 | 101.01307 |
| 1362463200000 | 101.26448 |
| 1362549600000 | 101.32985 |
| 1362636000000 | 101.55417 |
| 1362722400000 | 101.63899 |
| 1362808800000 | 101.63899 |
| 1362895200000 | 101.63899 |
| 1362978000000 | 101.47028 |
| 1363064400000 | 101.41887 |
| 1363150800000 | 101.45062 |
| 1363237200000 | 101.49977 |
| 1363323600000 | 101.54705 |
| 1363410000000 | 101.54705 |
| 1363496400000 | 101.54705 |
| 1363582800000 | 101.5041 |
| 1363669200000 | 101.62644 |
| 1363755600000 | 101.57717 |
| 1363842000000 | 101.58207 |
| 1363928400000 | 101.53916 |
| 1364014800000 | 101.53916 |
| 1364101200000 | 101.53916 |
| 1364187600000 | 101.51749 |
| 1364274000000 | 101.55085 |
| 1364360400000 | 101.48384 |
| 1364446800000 | 101.60655 |
| 1364533200000 | 101.60655 |
| 1364619600000 | 101.60655 |
| 1364706000000 | 101.60655 |
| 1364792400000 | 101.67708 |
| 1364878800000 | 101.81908 |
| 1364965200000 | 101.92034 |
| 1365051600000 | 101.86952 |
| 1365138000000 | 101.69712 |
| 1365224400000 | 101.69712 |
| 1365310800000 | 101.69712 |
| 1365397200000 | 101.78949 |
| 1365483600000 | 101.86881 |
| 1365570000000 | 102.13128 |
| 1365656400000 | 102.42714 |
| 1365742800000 | 102.35367 |
| 1365829200000 | 102.35367 |
| 1365915600000 | 102.35367 |
| 1366002000000 | 102.21429 |
| 1366088400000 | 102.16007 |
| 1366174800000 | 101.8925 |
| 1366261200000 | 101.92951 |
| 1366347600000 | 101.98016 |
| 1366434000000 | 101.98016 |
| 1366520400000 | 101.98016 |
| 1366606800000 | 102.2615 |
| 1366693200000 | 102.56042 |
| 1366779600000 | 102.71379 |
| 1366866000000 | 102.94959 |
| 1366952400000 | 103.12535 |
| 1367038800000 | 103.12535 |
| 1367125200000 | 103.12535 |
| 1367211600000 | 103.41451 |
| 1367298000000 | 103.77752 |
| 1367384400000 | 104.08848 |
| 1367470800000 | 104.29856 |
| 1367557200000 | 104.60444 |
| 1367643600000 | 104.60444 |
| 1367730000000 | 104.60444 |
| 1367816400000 | 104.7095 |
| 1367902800000 | 104.9322 |
| 1367989200000 | 105.07592 |
| 1368075600000 | 105.03241 |
| 1368162000000 | 104.99595 |
| 1368248400000 | 104.99595 |
| 1368334800000 | 104.99595 |
| 1368421200000 | 104.81736 |
| 1368507600000 | 104.47654 |
| 1368594000000 | 104.20902 |
| 1368680400000 | 104.1337 |
| 1368766800000 | 104.16864 |
| 1368853200000 | 104.16864 |
| 1368939600000 | 104.16864 |
| 1369026000000 | 104.24084 |
| 1369112400000 | 104.21375 |
| 1369198800000 | 104.18772 |
| 1369285200000 | 103.67044 |
| 1369371600000 | 103.57781 |
| 1369458000000 | 103.57781 |
| 1369544400000 | 103.57781 |
| 1369630800000 | 103.57781 |
| 1369717200000 | 103.56685 |
| 1369803600000 | 102.84002 |
| 1369890000000 | 102.73754 |
| 1369976400000 | 102.47301 |
| 1370062800000 | 102.47301 |
| 1370149200000 | 102.47301 |
| 1370235600000 | 102.08402 |
| 1370322000000 | 101.83722 |
| 1370408400000 | 101.13726 |
| 1370494800000 | 100.92291 |
| 1370581200000 | 101.4566 |
| 1370667600000 | 101.4566 |
| 1370754000000 | 101.4566 |
| 1370840400000 | 101.41271 |
| 1370926800000 | 100.45943 |
| 1371013200000 | 100.68856 |
| 1371099600000 | 100.31461 |
| 1371186000000 | 100.8072 |
| 1371272400000 | 100.8072 |
| 1371358800000 | 100.8072 |
| 1371445200000 | 101.01437 |
| 1371531600000 | 101.0468 |
| 1371618000000 | 101.02302 |
| 1371704400000 | 99.25352 |
| 1371790800000 | 98.93552 |
| 1371877200000 | 98.93552 |
| 1371963600000 | 98.93552 |
| 1372050000000 | 97.47876 |
| 1372136400000 | 97.06325 |
| 1372222800000 | 97.57436 |
| 1372309200000 | 98.24366 |
| 1372395600000 | 98.42 |
| 1372482000000 | 98.42 |
| 1372568400000 | 98.42 |
| 1372654800000 | 98.59126 |
| 1372741200000 | 98.71197 |
| 1372827600000 | 98.60096 |
| 1372914000000 | 98.60096 |
| 1373000400000 | 98.46601 |
| 1373086800000 | 98.46601 |
| 1373173200000 | 98.46601 |
| 1373259600000 | 98.18682 |
| 1373346000000 | 98.41329 |
| 1373432400000 | 98.45765 |
| 1373518800000 | 99.1815 |
| 1373605200000 | 99.43067 |
| 1373691600000 | 99.43067 |
| 1373778000000 | 99.43067 |
| 1373864400000 | 99.68216 |
| 1373950800000 | 100.1468 |
| 1374037200000 | 100.32796 |
| 1374123600000 | 100.8332 |
| 1374210000000 | 100.99698 |
| 1374296400000 | 100.99698 |
| 1374382800000 | 100.99698 |
| 1374469200000 | 101.13915 |
| 1374555600000 | 101.28864 |
| 1374642000000 | 101.11233 |
| 1374728400000 | 100.39296 |
| 1374814800000 | 100.17049 |
| 1374901200000 | 100.17049 |
| 1374987600000 | 100.17049 |
| 1375074000000 | 100.11047 |
| 1375160400000 | 100.01935 |
| 1375246800000 | 99.75404 |
| 1375333200000 | 99.64326 |
| 1375419600000 | 99.35544 |
| 1375506000000 | 99.35544 |
| 1375592400000 | 99.35544 |
| 1375678800000 | 99.30375 |
| 1375765200000 | 99.02273 |
| 1375851600000 | 98.93204 |
| 1375938000000 | 98.89544 |
| 1376024400000 | 98.83612 |
| 1376110800000 | 98.83612 |
| 1376197200000 | 98.83612 |
| 1376283600000 | 98.80216 |
| 1376370000000 | 98.63074 |
| 1376456400000 | 98.57707 |
| 1376542800000 | 98.16494 |
| 1376629200000 | 98.04442 |
| 1376715600000 | 98.04442 |
| 1376802000000 | 98.04442 |
| 1376888400000 | 97.71677 |
| 1376974800000 | 97.45436 |
| 1377061200000 | 97.30241 |
| 1377147600000 | 97.15553 |
| 1377234000000 | 97.23779 |
| 1377320400000 | 97.23779 |
| 1377406800000 | 97.23779 |
| 1377493200000 | 97.36121 |
| 1377579600000 | 97.40198 |
| 1377666000000 | 97.41296 |
| 1377752400000 | 97.4746 |
| 1377838800000 | 97.64028 |
| 1377925200000 | 97.64028 |
| 1378011600000 | 97.64028 |
| 1378098000000 | 97.64028 |
| 1378184400000 | 97.7923 |
| 1378270800000 | 97.65913 |
| 1378357200000 | 97.31132 |
| 1378443600000 | 97.3758 |
| 1378530000000 | 97.3758 |
| 1378616400000 | 97.3758 |
| 1378702800000 | 97.44244 |
| 1378789200000 | 97.43004 |
| 1378875600000 | 97.49719 |
| 1378962000000 | 97.73467 |
| 1379048400000 | 97.79929 |
| 1379134800000 | 97.79929 |
| 1379221200000 | 97.79929 |
| 1379307600000 | 98.21164 |
| 1379394000000 | 98.27153 |
| 1379480400000 | 98.65349 |
| 1379566800000 | 99.34042 |
| 1379653200000 | 99.32299 |
| 1379739600000 | 99.32299 |
| 1379826000000 | 99.32299 |
| 1379912400000 | 99.18161 |
| 1379998800000 | 99.15245 |
| 1380085200000 | 99.09322 |
| 1380171600000 | 99.02275 |
| 1380258000000 | 98.8415 |
| 1380344400000 | 98.8415 |
| 1380430800000 | 98.8415 |
| 1380517200000 | 98.56282 |
| 1380603600000 | 98.65972 |
| 1380690000000 | 98.79541 |
| 1380776400000 | 99.01901 |
| 1380862800000 | 99.18271 |
| 1380949200000 | 99.18271 |
| 1381035600000 | 99.18271 |
| 1381122000000 | 99.27729 |
| 1381208400000 | 99.30314 |
| 1381294800000 | 99.34516 |
| 1381381200000 | 99.62131 |
| 1381467600000 | 99.73904 |
| 1381554000000 | 99.73904 |
| 1381640400000 | 99.73904 |
| 1381726800000 | 99.73904 |
| 1381813200000 | 99.93716 |
| 1381899600000 | 100.1638 |
| 1381986000000 | 100.65291 |
| 1382072400000 | 100.97587 |
| 1382158800000 | 100.97587 |
| 1382245200000 | 100.97587 |
| 1382331600000 | 101.24897 |
| 1382418000000 | 101.41731 |
| 1382504400000 | 101.45208 |
| 1382590800000 | 101.60066 |
| 1382677200000 | 101.63757 |
| 1382763600000 | 101.63757 |
| 1382850000000 | 101.63757 |
| 1382936400000 | 101.74183 |
| 1383022800000 | 101.84775 |
| 1383109200000 | 101.94882 |
| 1383195600000 | 101.92107 |
| 1383282000000 | 101.92409 |
| 1383368400000 | 101.92409 |
| 1383454800000 | 101.92409 |
| 1383544800000 | 101.82388 |
| 1383631200000 | 101.59503 |
| 1383717600000 | 101.5389 |
| 1383804000000 | 101.63025 |
| 1383890400000 | 101.01605 |
| 1383976800000 | 101.01605 |
| 1384063200000 | 101.01605 |
| 1384149600000 | 101.01605 |
| 1384236000000 | 100.84688 |
| 1384322400000 | 100.74504 |
| 1384408800000 | 101.0242 |
| 1384495200000 | 101.12218 |
| 1384581600000 | 101.12218 |
| 1384668000000 | 101.12218 |
| 1384754400000 | 101.40137 |
| 1384840800000 | 101.47337 |
| 1384927200000 | 101.52502 |
| 1385013600000 | 101.27888 |
| 1385100000000 | 101.41945 |
| 1385186400000 | 101.41945 |
| 1385272800000 | 101.41945 |
| 1385359200000 | 101.64874 |
| 1385445600000 | 101.84162 |
| 1385532000000 | 101.94234 |
| 1385618400000 | 101.94234 |
| 1385704800000 | 101.91711 |
| 1385791200000 | 101.91711 |
| 1385877600000 | 101.91711 |
| 1385964000000 | 101.98949 |
| 1386050400000 | 101.96186 |
| 1386136800000 | 101.84318 |
| 1386223200000 | 101.79693 |
| 1386309600000 | 101.80713 |
| 1386396000000 | 101.80713 |
| 1386482400000 | 101.80713 |
| 1386568800000 | 101.88011 |
| 1386655200000 | 102.05229 |
| 1386741600000 | 102.054 |
| 1386828000000 | 101.89263 |
| 1386914400000 | 101.81378 |
| 1387000800000 | 101.81378 |
| 1387087200000 | 101.81378 |
| 1387173600000 | 101.85444 |
| 1387260000000 | 101.81569 |
| 1387346400000 | 101.79075 |
| 1387432800000 | 101.86771 |
| 1387519200000 | 101.91717 |
| 1387605600000 | 101.91717 |
| 1387692000000 | 101.91717 |
| 1387778400000 | 101.98935 |
| 1387864800000 | 102.01952 |
| 1387951200000 | 102.01952 |
| 1388037600000 | 101.99784 |
| 1388124000000 | 101.94896 |
| 1388210400000 | 101.94896 |
| 1388296800000 | 101.94896 |
| 1388383200000 | 102.03918 |
| 1388469600000 | 102.12132 |
| 1388556000000 | 102.12132 |
| 1388642400000 | 102.26695 |
| 1388728800000 | 102.31078 |
| 1388815200000 | 102.31078 |
| 1388901600000 | 102.31078 |
| 1388988000000 | 102.48966 |
| 1389074400000 | 102.72396 |
| 1389160800000 | 102.7464 |
| 1389247200000 | 102.81857 |
| 1389333600000 | 103.02022 |
| 1389420000000 | 103.02022 |
| 1389506400000 | 103.02022 |
| 1389592800000 | 103.16564 |
| 1389679200000 | 103.30096 |
| 1389765600000 | 103.47317 |
| 1389852000000 | 103.60282 |
| 1389938400000 | 103.76969 |
| 1390024800000 | 103.76969 |
| 1390111200000 | 103.76969 |
| 1390197600000 | 103.76969 |
| 1390284000000 | 103.8828 |
| 1390370400000 | 103.93708 |
| 1390456800000 | 103.87845 |
| 1390543200000 | 103.3894 |
| 1390629600000 | 103.3894 |
| 1390716000000 | 103.3894 |
| 1390802400000 | 103.24322 |
| 1390888800000 | 103.33765 |
| 1390975200000 | 103.328 |
| 1391061600000 | 103.45558 |
| 1391148000000 | 103.38401 |
| 1391234400000 | 103.38401 |
| 1391320800000 | 103.38401 |
| 1391407200000 | 103.36083 |
| 1391493600000 | 103.23688 |
| 1391580000000 | 103.30832 |
| 1391666400000 | 103.56725 |
| 1391752800000 | 103.90115 |
| 1391839200000 | 103.90115 |
| 1391925600000 | 103.90115 |
| 1392012000000 | 104.16422 |
| 1392098400000 | 104.40515 |
| 1392184800000 | 104.63722 |
| 1392271200000 | 104.75471 |
| 1392357600000 | 104.88676 |
| 1392444000000 | 104.88676 |
| 1392530400000 | 104.88676 |
| 1392616800000 | 104.88676 |
| 1392703200000 | 105.15964 |
| 1392789600000 | 105.43691 |
| 1392876000000 | 105.54981 |
| 1392962400000 | 105.7464 |
| 1393048800000 | 105.7464 |
| 1393135200000 | 105.7464 |
| 1393221600000 | 105.98524 |
| 1393308000000 | 106.26049 |
| 1393394400000 | 106.41873 |
| 1393480800000 | 106.60505 |
| 1393567200000 | 106.74609 |
| 1393653600000 | 106.74609 |
| 1393740000000 | 106.74609 |
| 1393826400000 | 106.67378 |
| 1393912800000 | 106.83095 |
| 1393999200000 | 106.78907 |
| 1394085600000 | 106.70816 |
| 1394172000000 | 106.34039 |
| 1394258400000 | 106.34039 |
| 1394344800000 | 106.34039 |
| 1394427600000 | 106.25923 |
| 1394514000000 | 106.30805 |
| 1394600400000 | 106.23926 |
| 1394686800000 | 106.25482 |
| 1394773200000 | 106.07795 |
| 1394859600000 | 106.07795 |
| 1394946000000 | 106.07795 |
| 1395032400000 | 106.19834 |
| 1395118800000 | 106.48206 |
| 1395205200000 | 106.67538 |
| 1395291600000 | 106.41214 |
| 1395378000000 | 106.59162 |
| 1395464400000 | 106.59162 |
| 1395550800000 | 106.59162 |
| 1395637200000 | 106.6635 |
| 1395723600000 | 106.76345 |
| 1395810000000 | 106.91138 |
| 1395896400000 | 106.8728 |
| 1395982800000 | 106.96671 |
| 1396069200000 | 106.96671 |
| 1396155600000 | 106.96671 |
| 1396242000000 | 107.09144 |
| 1396328400000 | 107.17864 |
| 1396414800000 | 107.23062 |
| 1396501200000 | 107.26465 |
| 1396587600000 | 107.37801 |
| 1396674000000 | 107.37801 |
| 1396760400000 | 107.37801 |
| 1396846800000 | 107.3549 |
| 1396933200000 | 107.33927 |
| 1397019600000 | 107.44855 |
| 1397106000000 | 107.57141 |
| 1397192400000 | 107.40006 |
| 1397278800000 | 107.40006 |
| 1397365200000 | 107.40006 |
| 1397451600000 | 107.49236 |
| 1397538000000 | 107.55088 |
| 1397624400000 | 107.51203 |
| 1397710800000 | 107.51192 |
| 1397797200000 | 107.51192 |
| 1397883600000 | 107.51192 |
| 1397970000000 | 107.51192 |
| 1398056400000 | 107.59303 |
| 1398142800000 | 107.59131 |
| 1398229200000 | 107.65054 |
| 1398315600000 | 107.68866 |
| 1398402000000 | 107.67131 |
| 1398488400000 | 107.67131 |
| 1398574800000 | 107.67131 |
| 1398661200000 | 107.6942 |
| 1398747600000 | 107.81065 |
| 1398834000000 | 107.89678 |
| 1398920400000 | 107.92867 |
| 1399006800000 | 107.98001 |
| 1399093200000 | 107.98001 |
| 1399179600000 | 107.98001 |
| 1399266000000 | 108.11748 |
| 1399352400000 | 108.17752 |
| 1399438800000 | 108.31633 |
| 1399525200000 | 108.41952 |
| 1399611600000 | 108.48464 |
| 1399698000000 | 108.48464 |
| 1399784400000 | 108.48464 |
| 1399870800000 | 108.60915 |
| 1399957200000 | 108.69935 |
| 1400043600000 | 108.78229 |
| 1400130000000 | 108.73939 |
| 1400216400000 | 108.73683 |
| 1400302800000 | 108.73683 |
| 1400389200000 | 108.73683 |
| 1400475600000 | 108.81996 |
| 1400562000000 | 108.89386 |
| 1400648400000 | 108.84215 |
| 1400734800000 | 108.8016 |
| 1400821200000 | 108.81627 |
| 1400907600000 | 108.81627 |
| 1400994000000 | 108.81627 |
| 1401080400000 | 108.81627 |
| 1401166800000 | 108.96259 |
| 1401253200000 | 109.03843 |
| 1401339600000 | 109.13487 |
| 1401426000000 | 109.27994 |
| 1401512400000 | 109.27994 |
| 1401598800000 | 109.27994 |
| 1401685200000 | 109.34218 |
| 1401771600000 | 109.34069 |
| 1401858000000 | 109.29969 |
| 1401944400000 | 109.40302 |
| 1402030800000 | 109.61143 |
| 1402117200000 | 109.61143 |
| 1402203600000 | 109.61143 |
| 1402290000000 | 109.78175 |
| 1402376400000 | 109.91116 |
| 1402462800000 | 109.93639 |
| 1402549200000 | 109.9583 |
| 1402635600000 | 109.98106 |
| 1402722000000 | 109.98106 |
| 1402808400000 | 109.98106 |
| 1402894800000 | 110.10076 |
| 1402981200000 | 110.16001 |
| 1403067600000 | 110.21798 |
| 1403154000000 | 110.43847 |
| 1403240400000 | 110.56439 |
| 1403326800000 | 110.56439 |
| 1403413200000 | 110.56439 |
| 1403499600000 | 110.67781 |
| 1403586000000 | 110.67 |
| 1403672400000 | 110.53661 |
| 1403758800000 | 110.50982 |
| 1403845200000 | 110.48751 |
| 1403931600000 | 110.48751 |
| 1404018000000 | 110.48751 |
| 1404104400000 | 110.47254 |
| 1404190800000 | 110.58597 |
| 1404277200000 | 110.58598 |
| 1404363600000 | 110.58767 |
| 1404450000000 | 110.58767 |
| 1404536400000 | 110.58767 |
| 1404622800000 | 110.58767 |
| 1404709200000 | 110.68275 |
| 1404795600000 | 110.61943 |
| 1404882000000 | 110.56619 |
| 1404968400000 | 110.31312 |
| 1405054800000 | 110.35102 |
| 1405141200000 | 110.35102 |
| 1405227600000 | 110.35102 |
| 1405314000000 | 110.44083 |
| 1405400400000 | 110.28836 |
| 1405486800000 | 110.14763 |
| 1405573200000 | 109.85874 |
| 1405659600000 | 109.66302 |
| 1405746000000 | 109.66302 |
| 1405832400000 | 109.66302 |
| 1405918800000 | 109.58123 |
| 1406005200000 | 109.75139 |
| 1406091600000 | 109.95078 |
| 1406178000000 | 109.95624 |
| 1406264400000 | 109.85751 |
| 1406350800000 | 109.85751 |
| 1406437200000 | 109.85751 |
| 1406523600000 | 109.81132 |
| 1406610000000 | 109.64961 |
| 1406696400000 | 109.4078 |
| 1406782800000 | 108.486923394786 |
| 1406869200000 | 107.8573238 |
| 1406955600000 | 107.8573238 |
| 1407042000000 | 107.8573238 |
| 1407128400000 | 108.0732026 |
| 1407214800000 | 108.5722915 |
| 1407301200000 | 108.3617495 |
| 1407387600000 | 108.6519808 |
| 1407474000000 | 108.6284959 |
| 1407560400000 | 108.6284959 |
| 1407646800000 | 108.6284959 |
| 1407733200000 | 109.02104 |
| 1407819600000 | 109.2967 |
| 1407906000000 | 109.78043 |
| 1407992400000 | 110.05663 |
| 1408078800000 | 110.20791 |
| 1408165200000 | 110.20791 |
| 1408251600000 | 110.20791 |
| 1408338000000 | 110.42618 |
| 1408424400000 | 110.6012 |
| 1408510800000 | 110.73524 |
| 1408597200000 | 110.73563 |
| 1408683600000 | 110.74035 |
| 1408770000000 | 110.74035 |
| 1408856400000 | 110.74035 |
| 1408942800000 | 110.78754 |
| 1409029200000 | 110.80368 |
| 1409115600000 | 110.80878 |
| 1409202000000 | 110.8098 |
| 1409288400000 | 110.83178 |
| 1409374800000 | 110.83178 |
| 1409461200000 | 110.83178 |
| 1409547600000 | 110.83178 |
| 1409634000000 | 110.8433411 |
| 1409720400000 | 110.65769 |
| 1409806800000 | 110.40569 |
| 1409893200000 | 110.08327 |
| 1409979600000 | 110.08327 |
| 1410066000000 | 110.08327 |
| 1410152400000 | 110.14208 |
| 1410238800000 | 109.87694 |
| 1410325200000 | 109.41158 |
| 1410411600000 | 109.229 |
| 1410498000000 | 109.14983 |
| 1410584400000 | 109.14983 |
| 1410670800000 | 109.14983 |
| 1410757200000 | 109.13347 |
| 1410843600000 | 108.90594 |
| 1410930000000 | 109.12319 |
| 1411016400000 | 109.38411 |
| 1411102800000 | 109.4848 |
| 1411189200000 | 109.4848 |
| 1411275600000 | 109.4848 |
| 1411362000000 | 109.41066 |
| 1411448400000 | 109.03296 |
| 1411534800000 | 108.60848 |
| 1411621200000 | 108.08324 |
| 1411707600000 | 107.52926 |
| 1411794000000 | 107.52926 |
| 1411880400000 | 107.52926 |
| 1411966800000 | 107.21766 |
| 1412053200000 | 107.81667 |
| 1412139600000 | 108.0096 |
| 1412226000000 | 108.13735 |
| 1412312400000 | 108.72387 |
| 1412398800000 | 108.72387 |
| 1412485200000 | 108.72387 |
| 1412571600000 | 109.15318 |
| 1412658000000 | 108.8258 |
| 1412744400000 | 108.51337 |
| 1412830800000 | 108.27677 |
| 1412917200000 | 107.55092 |
| 1413003600000 | 107.55092 |
| 1413090000000 | 107.55092 |
| 1413176400000 | 107.55092 |
| 1413262800000 | 107.12556 |
| 1413349200000 | 106.33222 |
| 1413435600000 | 106.69854 |
| 1413522000000 | 108.32557 |
| 1413608400000 | 108.32557 |
| 1413694800000 | 108.32557 |
| 1413781200000 | 108.53804 |
| 1413867600000 | 109.36957 |
| 1413954000000 | 109.58504 |
| 1414040400000 | 109.7347 |
| 1414126800000 | 109.77139 |
| 1414213200000 | 109.77139 |
| 1414299600000 | 109.77139 |
| 1414386000000 | 109.60016 |
| 1414472400000 | 109.72661 |
| 1414558800000 | 109.73258 |
| 1414645200000 | 109.66031 |
| 1414731600000 | 109.79003 |
| 1414818000000 | 109.79003 |
| 1414904400000 | 109.79003 |
| 1414994400000 | 109.80135 |
| 1415080800000 | 109.4728 |
| 1415167200000 | 109.61431 |
| 1415253600000 | 109.63265 |
| 1415340000000 | 109.64169 |
| 1415426400000 | 109.64169 |
| 1415512800000 | 109.64169 |
| 1415599200000 | 109.66348 |
| 1415685600000 | 109.66348 |
| 1415772000000 | 109.60392 |
| 1415858400000 | 109.53241 |
| 1415944800000 | 109.2571 |
| 1416031200000 | 109.2571 |
| 1416117600000 | 109.2571 |
| 1416204000000 | 109.05565 |
| 1416290400000 | 108.64855 |
| 1416376800000 | 108.37027 |
| 1416463200000 | 108.09806 |
| 1416549600000 | 108.58711 |
| 1416636000000 | 108.58711 |
| 1416722400000 | 108.58711 |
| 1416808800000 | 108.67421 |
| 1416895200000 | 108.80244 |
| 1416981600000 | 108.8459 |
| 1417068000000 | 108.8459 |
| 1417154400000 | 108.63171 |
| 1417240800000 | 108.63171 |
| 1417327200000 | 108.63171 |
| 1417413600000 | 107.43458 |
| 1417500000000 | 107.21061 |
| 1417586400000 | 107.2033 |
| 1417672800000 | 107.2622 |
| 1417759200000 | 107.14551 |
| 1417845600000 | 107.14551 |
| 1417932000000 | 107.14551 |
| 1418018400000 | 106.7239 |
| 1418104800000 | 105.78494 |
| 1418191200000 | 105.20787 |
| 1418277600000 | 104.90872 |
| 1418364000000 | 103.97865 |
| 1418450400000 | 103.97865 |
| 1418536800000 | 103.97865 |
| 1418623200000 | 103.31454 |
| 1418709600000 | 102.59648 |
| 1418796000000 | 103.57236 |
| 1418882400000 | 105.42263 |
| 1418968800000 | 105.90073 |
| 1419055200000 | 105.90073 |
| 1419141600000 | 105.90073 |
| 1419228000000 | 106.26153 |
| 1419314400000 | 106.50845 |
| 1419400800000 | 106.56093 |
| 1419487200000 | 106.56093 |
| 1419573600000 | 106.59826 |
| 1419660000000 | 106.59826 |
| 1419746400000 | 106.59826 |
| 1419832800000 | 106.74629 |
| 1419919200000 | 106.72881 |
| 1420005600000 | 106.73348 |
| 1420092000000 | 106.73348 |
| 1420178400000 | 106.69006 |
| 1420264800000 | 106.69006 |
| 1420351200000 | 106.69006 |
| 1420437600000 | 106.25597 |
| 1420524000000 | 105.74261 |
| 1420610400000 | 106.07831 |
| 1420696800000 | 106.65571 |
| 1420783200000 | 106.8257 |
| 1420869600000 | 106.8257 |
| 1420956000000 | 106.8257 |
| 1421042400000 | 106.7925 |
| 1421128800000 | 106.8378 |
| 1421215200000 | 106.45085 |
| 1421301600000 | 106.5451 |
| 1421388000000 | 106.43922 |
| 1421474400000 | 106.43922 |
| 1421560800000 | 106.43922 |
| 1421647200000 | 106.43922 |
| 1421733600000 | 106.58065 |
| 1421820000000 | 106.55489 |
| 1421906400000 | 106.81566 |
| 1421992800000 | 107.0493 |
| 1422079200000 | 107.0493 |
| 1422165600000 | 107.0493 |
| 1422252000000 | 107.22601 |
| 1422338400000 | 107.29766 |
| 1422424800000 | 107.63955 |
| 1422511200000 | 107.6576 |
| 1422597600000 | 107.64368 |
| 1422684000000 | 107.64368 |
| 1422770400000 | 107.64368 |
| 1422856800000 | 107.72099 |
| 1422943200000 | 108.14223 |
| 1423029600000 | 108.31148 |
| 1423116000000 | 108.64569 |
| 1423202400000 | 109.0848 |
| 1423288800000 | 109.0848 |
| 1423375200000 | 109.0848 |
| 1423461600000 | 109.11934 |
| 1423548000000 | 109.23444 |
| 1423634400000 | 109.16252 |
| 1423720800000 | 109.36476 |
| 1423807200000 | 109.47235 |
| 1423893600000 | 109.47235 |
| 1423980000000 | 109.47235 |
| 1424066400000 | 109.47235 |
| 1424152800000 | 109.61852 |
| 1424239200000 | 109.84855 |
| 1424325600000 | 109.92182 |
| 1424412000000 | 110.04267 |
| 1424498400000 | 110.04267 |
| 1424584800000 | 110.04267 |
| 1424671200000 | 110.1229 |
| 1424757600000 | 110.3368 |
| 1424844000000 | 110.60781 |
| 1424930400000 | 110.85845 |
| 1425016800000 | 110.91519 |
| 1425103200000 | 110.91519 |
| 1425189600000 | 110.91519 |
| 1425276000000 | 110.9807 |
| 1425362400000 | 110.83533 |
| 1425448800000 | 110.62732 |
| 1425535200000 | 110.65856 |
| 1425621600000 | 110.306 |
| 1425708000000 | 110.306 |
| 1425794400000 | 110.306 |
| 1425877200000 | 110.10478 |
| 1425963600000 | 109.6266 |
| 1426050000000 | 109.74583 |
| 1426136400000 | 109.92388 |
| 1426222800000 | 109.47795 |
| 1426309200000 | 109.47795 |
| 1426395600000 | 109.47795 |
| 1426482000000 | 109.19159 |
| 1426568400000 | 108.84784 |
| 1426654800000 | 108.76724 |
| 1426741200000 | 109.16038 |
| 1426827600000 | 109.28398 |
| 1426914000000 | 109.28398 |
| 1427000400000 | 109.28398 |
| 1427086800000 | 109.45634 |
| 1427173200000 | 109.57229 |
| 1427259600000 | 109.69643 |
| 1427346000000 | 109.55544 |
| 1427432400000 | 109.65295 |
| 1427518800000 | 109.65295 |
| 1427605200000 | 109.65295 |
| 1427691600000 | 109.85748 |
| 1427778000000 | 109.95651 |
| 1427864400000 | 110.0149 |
| 1427950800000 | 110.15815 |
| 1428037200000 | 110.15815 |
| 1428123600000 | 110.15815 |
| 1428210000000 | 110.15815 |
| 1428296400000 | 110.3952 |
| 1428382800000 | 110.74127 |
| 1428469200000 | 111.02338 |
| 1428555600000 | 111.03392 |
| 1428642000000 | 111.17368 |
| 1428728400000 | 111.17368 |
| 1428814800000 | 111.17368 |
| 1428901200000 | 111.31254 |
| 1428987600000 | 111.2616 |
| 1429074000000 | 111.47334 |
| 1429160400000 | 111.46986 |
| 1429246800000 | 111.36963 |
| 1429333200000 | 111.36963 |
| 1429419600000 | 111.36963 |
| 1429506000000 | 111.49413 |
| 1429592400000 | 111.58968 |
| 1429678800000 | 111.61476 |
| 1429765200000 | 111.53488 |
| 1429851600000 | 111.66902 |
| 1429938000000 | 111.66902 |
| 1430024400000 | 111.66902 |
| 1430110800000 | 111.70849 |
| 1430197200000 | 111.65992 |
| 1430283600000 | 111.48124 |
| 1430370000000 | 111.48791 |
| 1430456400000 | 111.5705 |
| 1430542800000 | 111.5705 |
| 1430629200000 | 111.5705 |
| 1430715600000 | 111.69625 |
| 1430802000000 | 111.69999 |
| 1430888400000 | 111.45617 |
| 1430974800000 | 111.32604 |
| 1431061200000 | 111.65853 |
| 1431147600000 | 111.65853 |
| 1431234000000 | 111.65853 |
| 1431320400000 | 111.74744 |
| 1431406800000 | 111.2805 |
| 1431493200000 | 111.59178 |
| 1431579600000 | 111.67928 |
| 1431666000000 | 111.83815 |
| 1431752400000 | 111.83815 |
| 1431838800000 | 111.83815 |
| 1431925200000 | 111.76618 |
| 1432011600000 | 111.82872 |
| 1432098000000 | 111.70651 |
| 1432184400000 | 111.87789 |
| 1432270800000 | 111.89526 |
| 1432357200000 | 111.89526 |
| 1432443600000 | 111.89526 |
| 1432530000000 | 111.89526 |
| 1432616400000 | 111.917 |
| 1432702800000 | 112.00236 |
| 1432789200000 | 111.9843 |
| 1432875600000 | 112.04644 |
| 1432962000000 | 112.04644 |
| 1433048400000 | 112.04644 |
| 1433134800000 | 112.08827 |
| 1433221200000 | 112.01065 |
| 1433307600000 | 111.78927 |
| 1433394000000 | 111.50236 |
| 1433480400000 | 111.11262 |
| 1433566800000 | 111.11262 |
| 1433653200000 | 111.11262 |
| 1433739600000 | 111.00954 |
| 1433826000000 | 110.68265 |
| 1433912400000 | 110.76758 |
| 1433998800000 | 110.96899 |
| 1434085200000 | 110.82189 |
| 1434171600000 | 110.82189 |
| 1434258000000 | 110.82189 |
| 1434344400000 | 110.49347 |
| 1434430800000 | 110.35945 |
| 1434517200000 | 110.63664 |
| 1434603600000 | 110.75091 |
| 1434690000000 | 110.97721 |
| 1434776400000 | 110.97721 |
| 1434862800000 | 110.97721 |
| 1434949200000 | 111.21387 |
| 1435035600000 | 111.17676 |
| 1435122000000 | 111.00095 |
| 1435208400000 | 110.97724 |
| 1435294800000 | 110.72266 |
| 1435381200000 | 110.72266 |
| 1435467600000 | 110.72266 |
| 1435554000000 | 110.05797 |
| 1435640400000 | 110.15822 |
| 1435726800000 | 110.47282 |
| 1435813200000 | 110.51366 |
| 1435899600000 | 110.51366 |
| 1435986000000 | 110.51366 |
| 1436072400000 | 110.51366 |
| 1436158800000 | 110.19006 |
| 1436245200000 | 109.98177 |
| 1436331600000 | 109.84868 |
| 1436418000000 | 109.9857 |
| 1436504400000 | 110.1567 |
| 1436590800000 | 110.1567 |
| 1436677200000 | 110.1567 |
| 1436763600000 | 110.33888 |
| 1436850000000 | 110.38703 |
| 1436936400000 | 110.58187 |
| 1437022800000 | 110.60327 |
| 1437109200000 | 110.31176 |
| 1437195600000 | 110.31176 |
| 1437282000000 | 110.31176 |
| 1437368400000 | 110.11097 |
| 1437454800000 | 109.77495 |
| 1437541200000 | 109.17592 |
| 1437627600000 | 109.08589 |
| 1437714000000 | 108.90163 |
| 1437800400000 | 108.90163 |
| 1437886800000 | 108.90163 |
| 1437973200000 | 108.45578 |
| 1438059600000 | 108.65062 |
| 1438146000000 | 109.23325 |
| 1438232400000 | 109.56594 |
| 1438318800000 | 109.62742 |
| 1438405200000 | 109.62742 |
| 1438491600000 | 109.62742 |
| 1438578000000 | 109.49073 |
| 1438664400000 | 109.39129 |
| 1438750800000 | 109.40835 |
| 1438837200000 | 108.99445 |
| 1438923600000 | 108.51493 |
| 1439010000000 | 108.51493 |
| 1439096400000 | 108.51493 |
| 1439182800000 | 108.49317 |
| 1439269200000 | 107.90831 |
| 1439355600000 | 107.35846 |
| 1439442000000 | 107.71023 |
| 1439528400000 | 107.63352 |
| 1439614800000 | 107.63352 |
| 1439701200000 | 107.63352 |
| 1439787600000 | 107.61379 |
| 1439874000000 | 107.49509 |
| 1439960400000 | 107.19237 |
| 1440046800000 | 106.95835 |
| 1440133200000 | 106.51529 |
| 1440219600000 | 106.51529 |
| 1440306000000 | 106.51529 |
| 1440392400000 | 105.51375 |
| 1440478800000 | 106.19872 |
| 1440565200000 | 106.07488 |
| 1440651600000 | 106.71982 |
| 1440738000000 | 107.01011 |
| 1440824400000 | 107.01011 |
| 1440910800000 | 107.01011 |
| 1440997200000 | 107.1571 |
| 1441083600000 | 106.98414 |
| 1441170000000 | 107.13002 |
| 1441256400000 | 107.44673 |
| 1441342800000 | 107.41778 |
| 1441429200000 | 107.41778 |
| 1441515600000 | 107.41778 |
| 1441602000000 | 107.41778 |
| 1441688400000 | 107.73397 |
| 1441774800000 | 108.09814 |
| 1441861200000 | 107.95534 |
| 1441947600000 | 107.97601 |
| 1442034000000 | 107.97601 |
| 1442120400000 | 107.97601 |
| 1442206800000 | 107.93972 |
| 1442293200000 | 107.8672 |
| 1442379600000 | 107.57621 |
| 1442466000000 | 107.51075 |
| 1442552400000 | 107.34337 |
| 1442638800000 | 107.34337 |
| 1442725200000 | 107.34337 |
| 1442811600000 | 107.23933 |
| 1442898000000 | 106.42116 |
| 1442984400000 | 106.32452 |
| 1443070800000 | 105.50523 |
| 1443157200000 | 105.36689 |
| 1443243600000 | 105.36689 |
| 1443330000000 | 105.36689 |
| 1443416400000 | 104.13738 |
| 1443502800000 | 103.72102 |
| 1443589200000 | 103.82508 |
| 1443675600000 | 103.52935 |
| 1443762000000 | 103.06284 |
| 1443848400000 | 103.06284 |
| 1443934800000 | 103.06284 |
| 1444021200000 | 103.97627 |
| 1444107600000 | 104.61805 |
| 1444194000000 | 105.64279 |
| 1444280400000 | 105.8627 |
| 1444366800000 | 106.54539 |
| 1444453200000 | 106.54539 |
| 1444539600000 | 106.54539 |
| 1444626000000 | 106.54539 |
| 1444712400000 | 106.43403 |
| 1444798800000 | 106.4091 |
| 1444885200000 | 106.36792 |
| 1444971600000 | 106.7326 |
| 1445058000000 | 106.7326 |
| 1445144400000 | 106.7326 |
| 1445230800000 | 106.88687 |
| 1445317200000 | 107.29087 |
| 1445403600000 | 107.43003 |
| 1445490000000 | 107.27443 |
| 1445576400000 | 107.53914 |
| 1445662800000 | 107.53914 |
| 1445749200000 | 107.53914 |
| 1445835600000 | 107.50281 |
| 1445922000000 | 107.19717 |
| 1446008400000 | 107.30377 |
| 1446094800000 | 107.28903 |
| 1446181200000 | 107.36033 |
| 1446267600000 | 107.36033 |
| 1446354000000 | 107.36033 |
| 1446444000000 | 107.57397 |
| 1446530400000 | 107.81906 |
| 1446616800000 | 107.8274 |
| 1446703200000 | 107.515 |
| 1446789600000 | 106.96459 |
| 1446876000000 | 106.96459 |
| 1446962400000 | 106.96459 |
| 1447048800000 | 106.34501 |
| 1447135200000 | 105.99456 |
| 1447221600000 | 105.99456 |
| 1447308000000 | 105.36212 |
| 1447394400000 | 104.92423 |
| 1447480800000 | 104.92423 |
| 1447567200000 | 104.92423 |
| 1447653600000 | 104.68284 |
| 1447740000000 | 105.22901 |
| 1447826400000 | 105.13265 |
| 1447912800000 | 104.69979 |
| 1447999200000 | 104.39735 |
| 1448085600000 | 104.39735 |
| 1448172000000 | 104.39735 |
| 1448258400000 | 104.31744 |
| 1448344800000 | 104.04461 |
| 1448431200000 | 104.18639 |
| 1448517600000 | 104.18639 |
| 1448604000000 | 104.23961 |
| 1448690400000 | 104.23961 |
| 1448776800000 | 104.23961 |
| 1448863200000 | 104.41708 |
| 1448949600000 | 104.79277 |
| 1449036000000 | 104.98762 |
| 1449122400000 | 104.62131 |
| 1449208800000 | 104.26656 |
| 1449295200000 | 104.26656 |
| 1449381600000 | 104.26656 |
| 1449468000000 | 103.70428 |
| 1449554400000 | 102.88722 |
| 1449640800000 | 102.75895 |
| 1449727200000 | 102.46924 |
| 1449813600000 | 101.06361 |
| 1449900000000 | 101.06361 |
| 1449986400000 | 101.06361 |
| 1450072800000 | 99.43388 |
| 1450159200000 | 100.46295 |
| 1450245600000 | 100.96689 |
| 1450332000000 | 100.86225 |
| 1450418400000 | 99.88982 |
| 1450504800000 | 99.88982 |
| 1450591200000 | 99.88982 |
| 1450677600000 | 99.80523 |
| 1450764000000 | 100.08223 |
| 1450850400000 | 100.62017 |
| 1450936800000 | 100.72557 |
| 1451023200000 | 100.72557 |
| 1451109600000 | 100.72557 |
| 1451196000000 | 100.72557 |
| 1451282400000 | 100.81074 |
| 1451368800000 | 101.09948 |
| 1451455200000 | 101.15099 |
| 1451541600000 | 101.22 |
| 1451628000000 | 101.22 |
| 1451714400000 | 101.22 |
| 1451800800000 | 101.22 |
| 1451887200000 | 100.79801 |
| 1451973600000 | 101.24632 |
| 1452060000000 | 101.28453 |
| 1452146400000 | 100.84308 |
| 1452232800000 | 100.97353 |
| 1452319200000 | 100.97353 |
| 1452405600000 | 100.97353 |
| 1452492000000 | 100.642 |
| 1452578400000 | 100.35067 |
| 1452664800000 | 99.86001 |
| 1452751200000 | 99.22122 |
| 1452837600000 | 98.09997 |
| 1452924000000 | 98.09997 |
| 1453010400000 | 98.09997 |
| 1453096800000 | 98.09997 |
| 1453183200000 | 98.12273 |
| 1453269600000 | 96.5112 |
| 1453356000000 | 97.18006 |
| 1453442400000 | 98.45109 |
| 1453528800000 | 98.45109 |
| 1453615200000 | 98.45109 |
| 1453701600000 | 98.76683 |
| 1453788000000 | 98.89137 |
| 1453874400000 | 99.26527 |
| 1453960800000 | 99.57439 |
| 1454047200000 | 99.94909 |
| 1454133600000 | 99.94909 |
| 1454220000000 | 99.94909 |
| 1454306400000 | 99.74431 |
| 1454392800000 | 99.16853 |
| 1454479200000 | 98.89639 |
| 1454565600000 | 99.12016 |
| 1454652000000 | 98.77235 |
| 1454738400000 | 98.77235 |
| 1454824800000 | 98.77235 |
| 1454911200000 | 97.16095 |
| 1454997600000 | 96.61728 |
| 1455084000000 | 96.98293 |
| 1455170400000 | 95.64679 |
| 1455256800000 | 96.47127 |
| 1455343200000 | 96.47127 |
| 1455429600000 | 96.47127 |
| 1455516000000 | 96.47127 |
| 1455602400000 | 97.06391 |
| 1455688800000 | 97.95832 |
| 1455775200000 | 98.47584 |
| 1455861600000 | 98.17653 |
| 1455948000000 | 98.17653 |
| 1456034400000 | 98.17653 |
| 1456120800000 | 98.97571 |
| 1456207200000 | 98.90589 |
| 1456293600000 | 98.49578 |
| 1456380000000 | 99.12855 |
| 1456466400000 | 100.08175 |
| 1456552800000 | 100.08175 |
| 1456639200000 | 100.08175 |
| 1456725600000 | 100.82063 |
| 1456812000000 | 101.99651 |
| 1456898400000 | 102.8205 |
| 1456984800000 | 103.27202 |
| 1457071200000 | 104.06789 |
| 1457157600000 | 104.06789 |
| 1457244000000 | 104.06789 |
| 1457330400000 | 104.37095 |
| 1457416800000 | 104.21147 |
| 1457503200000 | 103.9629 |
| 1457589600000 | 104.34441 |
| 1457676000000 | 105.34656 |
| 1457762400000 | 105.34656 |
| 1457848800000 | 105.34656 |
| 1457931600000 | 105.60102 |
| 1458018000000 | 105.21481 |
| 1458104400000 | 105.05989 |
| 1458190800000 | 105.78388 |
| 1458277200000 | 106.50363 |
| 1458363600000 | 106.50363 |
| 1458450000000 | 106.50363 |
| 1458536400000 | 106.60401 |
| 1458622800000 | 106.46664 |
| 1458709200000 | 106.25487 |
| 1458795600000 | 105.42684 |
| 1458882000000 | 105.42684 |
| 1458968400000 | 105.42684 |
| 1459054800000 | 105.42684 |
| 1459141200000 | 105.28155 |
| 1459227600000 | 104.82353 |
| 1459314000000 | 105.45474 |
| 1459400400000 | 105.82126 |
| 1459486800000 | 105.75881 |
| 1459573200000 | 105.75881 |
| 1459659600000 | 105.75881 |
| 1459746000000 | 105.98137 |
| 1459832400000 | 105.62568 |
| 1459918800000 | 106.04394 |
| 1460005200000 | 105.91522 |
| 1460091600000 | 106.3291 |
| 1460178000000 | 106.3291 |
| 1460264400000 | 106.3291 |
| 1460350800000 | 106.65512 |
| 1460437200000 | 107.25961 |
| 1460523600000 | 108.1048 |
| 1460610000000 | 108.44308 |
| 1460696400000 | 108.28271 |
| 1460782800000 | 108.28271 |
| 1460869200000 | 108.28271 |
| 1460955600000 | 108.30941 |
| 1461042000000 | 109.14064 |
| 1461128400000 | 109.67981 |
| 1461214800000 | 109.71233 |
| 1461301200000 | 109.55117 |
| 1461387600000 | 109.55117 |
| 1461474000000 | 109.55117 |
| 1461560400000 | 109.41858 |
| 1461646800000 | 109.6243 |
| 1461733200000 | 110.00034 |
| 1461819600000 | 110.51678 |
| 1461906000000 | 110.34852 |
| 1461992400000 | 110.34852 |
| 1462078800000 | 110.34852 |
| 1462165200000 | 110.33643 |
| 1462251600000 | 109.69974 |
| 1462338000000 | 109.36379 |
| 1462424400000 | 109.385 |
| 1462510800000 | 108.9114 |
| 1462597200000 | 108.9114 |
| 1462683600000 | 108.9114 |
| 1462770000000 | 108.79405 |
| 1462856400000 | 109.08191 |
| 1462942800000 | 109.48455 |
| 1463029200000 | 109.50674 |
| 1463115600000 | 109.34874 |
| 1463202000000 | 109.34874 |
| 1463288400000 | 109.34874 |
| 1463374800000 | 109.63354 |
| 1463461200000 | 109.83727 |
| 1463547600000 | 109.82685 |
| 1463634000000 | 109.23825 |
| 1463720400000 | 109.66206 |
| 1463806800000 | 109.66206 |
| 1463893200000 | 109.66206 |
| 1463979600000 | 109.80878 |
| 1464066000000 | 110.14409 |
| 1464152400000 | 110.5736 |
| 1464238800000 | 110.73714 |
| 1464325200000 | 110.72162 |
| 1464411600000 | 110.72162 |
| 1464498000000 | 110.72162 |
| 1464584400000 | 110.72162 |
| 1464670800000 | 110.88399 |
| 1464757200000 | 110.58131 |
| 1464843600000 | 110.72337 |
| 1464930000000 | 110.84236 |
| 1465016400000 | 110.84236 |
| 1465102800000 | 110.84236 |
| 1465189200000 | 111.39138 |
| 1465275600000 | 111.86861 |
| 1465362000000 | 112.41287 |
| 1465448400000 | 112.32672 |
| 1465534800000 | 112.00932 |
| 1465621200000 | 112.00932 |
| 1465707600000 | 112.00932 |
| 1465794000000 | 111.6004 |
| 1465880400000 | 110.81667 |
| 1465966800000 | 110.94838 |
| 1466053200000 | 110.41835 |
| 1466139600000 | 110.86224 |
| 1466226000000 | 110.86224 |
| 1466312400000 | 110.86224 |
| 1466398800000 | 111.81628 |
| 1466485200000 | 111.71131 |
| 1466571600000 | 112.01568 |
| 1466658000000 | 112.48537 |
| 1466744400000 | 111.04343 |
| 1466830800000 | 111.04343 |
| 1466917200000 | 111.04343 |
| 1467003600000 | 110.23 |
| 1467090000000 | 110.5211 |
| 1467176400000 | 111.54899 |
| 1467262800000 | 111.93984 |
| 1467349200000 | 112.43357 |
| 1467435600000 | 112.43357 |
| 1467522000000 | 112.43357 |
| 1467608400000 | 112.43357 |
| 1467694800000 | 112.54888 |
| 1467781200000 | 112.49445 |
| 1467867600000 | 113.08821 |
| 1467954000000 | 113.73135 |
| 1468040400000 | 113.73135 |
| 1468126800000 | 113.73135 |
| 1468213200000 | 114.61485 |
| 1468299600000 | 115.41619 |
| 1468386000000 | 115.0552 |
| 1468472400000 | 115.3856 |
| 1468558800000 | 115.32055 |
| 1468645200000 | 115.32055 |
| 1468731600000 | 115.32055 |
| 1468818000000 | 115.32592 |
| 1468904400000 | 115.33587 |
| 1468990800000 | 115.45729 |
| 1469077200000 | 115.50432 |
| 1469163600000 | 115.5324 |
| 1469250000000 | 115.5324 |
| 1469336400000 | 115.5324 |
| 1469422800000 | 115.46118 |
| 1469509200000 | 115.06266 |
| 1469595600000 | 114.99056 |
| 1469682000000 | 114.7936 |
| 1469768400000 | 114.61062 |
| 1469854800000 | 114.61062 |
| 1469941200000 | 114.61062 |
| 1470027600000 | 114.50198 |
| 1470114000000 | 114.24644 |
| 1470200400000 | 114.27346 |
| 1470286800000 | 114.88981 |
| 1470373200000 | 115.29314 |
| 1470459600000 | 115.29314 |
| 1470546000000 | 115.29314 |
| 1470632400000 | 115.63298 |
| 1470718800000 | 116.049 |
| 1470805200000 | 116.12623 |
| 1470891600000 | 116.15487 |
| 1470978000000 | 116.2163 |
| 1471064400000 | 116.2163 |
| 1471150800000 | 116.2163 |
| 1471237200000 | 116.55727 |
| 1471323600000 | 116.82892 |
| 1471410000000 | 116.81211 |
| 1471496400000 | 116.89688 |
| 1471582800000 | 116.87675 |
| 1471669200000 | 116.87675 |
| 1471755600000 | 116.87675 |
| 1471842000000 | 116.93245 |
| 1471928400000 | 117.14113 |
| 1472014800000 | 117.1244 |
| 1472101200000 | 117.08019 |
| 1472187600000 | 117.20577 |
| 1472274000000 | 117.20577 |
| 1472360400000 | 117.20577 |
| 1472446800000 | 117.26536 |
| 1472533200000 | 117.47385 |
| 1472619600000 | 117.40908 |
| 1472706000000 | 117.24659 |
| 1472792400000 | 117.39767 |
| 1472878800000 | 117.39767 |
| 1472965200000 | 117.39767 |
| 1473051600000 | 117.39767 |
| 1473138000000 | 117.62233 |
| 1473224400000 | 117.66959 |
| 1473310800000 | 117.79824 |
| 1473397200000 | 117.3295 |
| 1473483600000 | 117.3295 |
| 1473570000000 | 117.3295 |
| 1473656400000 | 116.99352 |
| 1473742800000 | 116.53597 |
| 1473829200000 | 116.57131 |
| 1473915600000 | 116.56287 |
| 1474002000000 | 116.40093 |
| 1474088400000 | 116.40093 |
| 1474174800000 | 116.40093 |
| 1474261200000 | 116.60326 |
| 1474347600000 | 116.63896 |
| 1474434000000 | 116.82117 |
| 1474520400000 | 117.62939 |
| 1474606800000 | 117.60991 |
| 1474693200000 | 117.60991 |
| 1474779600000 | 117.60991 |
| 1474866000000 | 117.47894 |
| 1474952400000 | 117.41731 |
| 1475038800000 | 117.69186 |
| 1475125200000 | 117.98483 |
| 1475211600000 | 118.25136 |
| 1475298000000 | 118.25136 |
| 1475384400000 | 118.25136 |
| 1475470800000 | 118.38386 |
| 1475557200000 | 118.60141 |
| 1475643600000 | 118.76055 |
| 1475730000000 | 118.81796 |
| 1475816400000 | 118.85724 |
| 1475902800000 | 118.85724 |
| 1475989200000 | 118.85724 |
| 1476075600000 | 118.85724 |
| 1476162000000 | 118.9565 |
| 1476248400000 | 118.86811 |
| 1476334800000 | 118.74833 |
| 1476421200000 | 119.00909 |
| 1476507600000 | 119.00909 |
| 1476594000000 | 119.00909 |
| 1476680400000 | 119.09106 |
| 1476766800000 | 119.34655 |
| 1476853200000 | 119.63341 |
| 1476939600000 | 119.80714 |
| 1477026000000 | 119.75196 |
| 1477112400000 | 119.75196 |
| 1477198800000 | 119.75196 |
| 1477285200000 | 119.898 |
| 1477371600000 | 119.86738 |
| 1477458000000 | 119.61544 |
| 1477544400000 | 119.12917 |
| 1477630800000 | 118.90735 |
| 1477717200000 | 118.90735 |
| 1477803600000 | 118.90735 |
| 1477890000000 | 118.49608 |
| 1477976400000 | 117.89521 |
| 1478062800000 | 117.4435 |
| 1478149200000 | 117.53615 |
| 1478235600000 | 117.39262 |
| 1478322000000 | 117.39262 |
| 1478408400000 | 117.39262 |
| 1478498400000 | 118.0721 |
| 1478584800000 | 118.14524 |
| 1478671200000 | 117.73896 |
| 1478757600000 | 117.29309 |
| 1478844000000 | 117.29309 |
| 1478930400000 | 117.29309 |
| 1479016800000 | 117.29309 |
| 1479103200000 | 116.07936 |
| 1479189600000 | 116.91473 |
| 1479276000000 | 116.95224 |
| 1479362400000 | 117.23386 |
| 1479448800000 | 117.14676 |
| 1479535200000 | 117.14676 |
| 1479621600000 | 117.14676 |
| 1479708000000 | 117.34579 |
| 1479794400000 | 117.80059 |
| 1479880800000 | 117.86642 |
| 1479967200000 | 117.86642 |
| 1480053600000 | 117.88565 |
| 1480140000000 | 117.88565 |
| 1480226400000 | 117.88565 |
| 1480312800000 | 118.09829 |
| 1480399200000 | 118.02812 |
| 1480485600000 | 118.36502 |
| 1480572000000 | 118.43744 |
| 1480658400000 | 118.54956 |
| 1480744800000 | 118.54956 |
| 1480831200000 | 118.54956 |
| 1480917600000 | 118.88828937708 |
| 1481004000000 | 119.3627262049 |
| 1481090400000 | 119.79931775063 |
| 1481176800000 | 120.04780055701 |
| 1481263200000 | 120.29506544899 |
| 1481349600000 | 120.29506544899 |
| 1481436000000 | 120.29506544899 |
| 1481522400000 | 120.53181734848 |
| 1481608800000 | 120.66886007955 |
| 1481695200000 | 120.66583389259 |
| 1481781600000 | 120.11976157718 |
| 1481868000000 | 120.0783887055 |
| 1481954400000 | 120.0783887055 |
| 1482040800000 | 120.0783887055 |
| 1482127200000 | 120.19249537859 |
| 1482213600000 | 120.26685749425 |
| 1482300000000 | 120.42309156599 |
| 1482386400000 | 120.49365366436 |
| 1482472800000 | 120.5895218077 |
| 1482559200000 | 120.5895218077 |
| 1482645600000 | 120.5895218077 |
| 1482732000000 | 120.5895218077 |
| 1482818400000 | 120.80179581807 |
| 1482904800000 | 120.85172725066 |
| 1482991200000 | 120.92228772768 |
| 1483077600000 | 120.93964052805 |
| 1483164000000 | 120.93964052805 |
| 1483250400000 | 120.93964052805 |
| 1483336800000 | 120.93964052805 |
| 1483423200000 | 121.3094270325 |
| 1483509600000 | 121.77634431853 |
| 1483596000000 | 122.08959784817 |
| 1483682400000 | 122.12958921368 |
| 1483768800000 | 122.12958921368 |
| 1483855200000 | 122.12958921368 |
| 1483941600000 | 122.14821066178 |
| 1484028000000 | 122.18579612201 |
| 1484114400000 | 122.13738776228 |
| 1484200800000 | 122.08133899553 |
| 1484287200000 | 122.14170174702 |
| 1484373600000 | 122.14170174702 |
| 1484460000000 | 122.14170174702 |
| 1484546400000 | 122.14170174702 |
| 1484632800000 | 122.14422109841 |
| 1484719200000 | 122.06588618025 |
| 1484805600000 | 121.89101888598 |
| 1484892000000 | 121.85149961619 |
| 1484978400000 | 121.85149961619 |
| 1485064800000 | 121.85149961619 |
| 1485151200000 | 121.81928939456 |
| 1485237600000 | 121.97986873025 |
| 1485324000000 | 122.2578098622 |
| 1485410400000 | 122.41339657617 |
| 1485496800000 | 122.494254923 |
| 1485583200000 | 122.494254923 |
| 1485669600000 | 122.494254923 |
| 1485756000000 | 122.38701122822 |
| 1485842400000 | 122.34463162467 |
| 1485928800000 | 122.498309981 |
| 1486015200000 | 122.6245333448 |
| 1486101600000 | 122.9457343239 |
| 1486188000000 | 122.9457343239 |
| 1486274400000 | 122.9457343239 |
| 1486360800000 | 123.02382174089 |
| 1486447200000 | 123.02086737791 |
| 1486533600000 | 122.8436997555 |
| 1486620000000 | 122.90137733721 |
| 1486706400000 | 122.94563536984 |
| 1486792800000 | 122.94563536984 |
| 1486879200000 | 122.94563536984 |
| 1486965600000 | 123.00756339283 |
| 1487052000000 | 123.03032212047 |
| 1487138400000 | 123.11774193574 |
| 1487224800000 | 123.04097529933 |
| 1487311200000 | 123.01371224084 |
| 1487397600000 | 123.01371224084 |
| 1487484000000 | 123.01371224084 |
| 1487570400000 | 123.01371224084 |
| 1487656800000 | 123.46270938163 |
| 1487743200000 | 123.63424112494 |
| 1487829600000 | 123.83840985516 |
| 1487916000000 | 123.82362200416 |
| 1488002400000 | 123.82362200416 |
| 1488088800000 | 123.82362200416 |
| 1488175200000 | 123.98773578748 |
| 1488261600000 | 123.98941703097 |
| 1488348000000 | 124.40919551507 |
| 1488434400000 | 124.28877271057 |
| 1488520800000 | 124.13771886762 |
| 1488607200000 | 124.13771886762 |
| 1488693600000 | 124.13771886762 |
| 1488780000000 | 123.92194092281 |
| 1488866400000 | 123.52500605171 |
| 1488952800000 | 123.11572055394 |
| 1489039200000 | 122.60085572611 |
| 1489125600000 | 122.64217968385 |
| 1489212000000 | 122.64217968385 |
| 1489298400000 | 122.64217968385 |
| 1489381200000 | 122.3856839639 |
| 1489467600000 | 121.80039027588 |
| 1489554000000 | 122.38861625351 |
| 1489640400000 | 123.00426632824 |
| 1489726800000 | 123.00987519568 |
| 1489813200000 | 123.00987519568 |
| 1489899600000 | 123.00987519568 |
| 1489986000000 | 122.88969441067 |
| 1490072400000 | 122.62293335764 |
| 1490158800000 | 122.24731942927 |
| 1490245200000 | 122.4675539067 |
| 1490331600000 | 122.67126699058 |
| 1490418000000 | 122.67126699058 |
| 1490504400000 | 122.67126699058 |
| 1490590800000 | 122.60604222083 |
| 1490677200000 | 122.976113777 |
| 1490763600000 | 123.39175409495 |
| 1490850000000 | 123.78481133926 |
| 1490936400000 | 123.94764491488 |
| 1491022800000 | 123.94764491488 |
| 1491109200000 | 123.94764491488 |
| 1491195600000 | 123.93449336812 |
| 1491282000000 | 123.97456877282 |
| 1491368400000 | 124.21788984611 |
| 1491454800000 | 124.17260569046 |
| 1491541200000 | 124.27435490129 |
| 1491627600000 | 124.27435490129 |
| 1491714000000 | 124.27435490129 |
| 1491800400000 | 124.37266506981 |
| 1491886800000 | 124.32595231838 |
| 1491973200000 | 124.26802697848 |
| 1492059600000 | 124.20953361586 |
| 1492146000000 | 124.20953361586 |
| 1492232400000 | 124.20953361586 |
| 1492318800000 | 124.20953361586 |
| 1492405200000 | 124.16718303944 |
| 1492491600000 | 124.01174743795 |
| 1492578000000 | 124.18527361654 |
| 1492664400000 | 124.12644607985 |
| 1492750800000 | 124.18959035333 |
| 1492837200000 | 124.18959035333 |
| 1492923600000 | 124.18959035333 |
| 1493010000000 | 124.54704797362 |
| 1493096400000 | 124.73072804151 |
| 1493182800000 | 124.8598426367 |
| 1493269200000 | 124.81154124073 |
| 1493355600000 | 124.95093931751 |
| 1493442000000 | 124.95093931751 |
| 1493528400000 | 124.95093931751 |
| 1493614800000 | 125.01731645467 |
| 1493701200000 | 125.14264912041 |
| 1493787600000 | 125.16179898037 |
| 1493874000000 | 124.79685364707 |
| 1493960400000 | 124.76946598132 |
| 1494046800000 | 124.76946598132 |
| 1494133200000 | 124.76946598132 |
| 1494219600000 | 124.87320620008 |
| 1494306000000 | 125.02540109763 |
| 1494392400000 | 125.10222445843 |
| 1494478800000 | 125.16439771201 |
| 1494565200000 | 125.17401262309 |
| 1494651600000 | 125.17401262309 |
| 1494738000000 | 125.17401262309 |
| 1494824400000 | 125.4327668194 |
| 1494910800000 | 125.50399002521 |
| 1494997200000 | 125.30781438542 |
| 1495083600000 | 125.1870705744 |
| 1495170000000 | 125.59088598398 |
| 1495256400000 | 125.59088598398 |
| 1495342800000 | 125.59088598398 |
| 1495429200000 | 125.83869577776 |
| 1495515600000 | 125.90504273754 |
| 1495602000000 | 125.90942734783 |
| 1495688400000 | 125.97742696301 |
| 1495774800000 | 125.92472877611 |
| 1495861200000 | 125.92472877611 |
| 1495947600000 | 125.92472877611 |
| 1496034000000 | 125.92472877611 |
| 1496120400000 | 126.05510868207 |
| 1496206800000 | 126.01908876176 |
| 1496293200000 | 126.14405610174 |
| 1496379600000 | 126.22213336945 |
| 1496466000000 | 126.22213336945 |
| 1496552400000 | 126.22213336945 |
| 1496638800000 | 126.28878103718 |
| 1496725200000 | 126.23088098495 |
| 1496811600000 | 126.01625003523 |
| 1496898000000 | 125.90434984062 |
| 1496984400000 | 126.0353039599 |
| 1497070800000 | 126.0353039599 |
| 1497157200000 | 126.0353039599 |
| 1497243600000 | 126.13773016528 |
| 1497330000000 | 126.21408291146 |
| 1497416400000 | 126.19652634928 |
| 1497502800000 | 125.94940666344 |
| 1497589200000 | 125.89273535168 |
| 1497675600000 | 125.89273535168 |
| 1497762000000 | 125.89273535168 |
| 1497848400000 | 125.98541764038 |
| 1497934800000 | 125.59860132364 |
| 1498021200000 | 125.1920885703 |
| 1498107600000 | 125.21974021231 |
| 1498194000000 | 125.2780622642 |
| 1498280400000 | 125.2780622642 |
| 1498366800000 | 125.2780622642 |
| 1498453200000 | 125.46635947138 |
| 1498539600000 | 125.60836824681 |
| 1498626000000 | 125.65509031982 |
| 1498712400000 | 125.68796860833 |
| 1498798800000 | 125.73019685023 |
| 1498885200000 | 125.73019685023 |
| 1498971600000 | 125.73019685023 |
| 1499058000000 | 125.83200370787 |
| 1499144400000 | 125.83200370787 |
| 1499230800000 | 125.84741409556 |
| 1499317200000 | 125.61473069186 |
| 1499403600000 | 125.40888783577 |
| 1499490000000 | 125.40888783577 |
| 1499576400000 | 125.40888783577 |
| 1499662800000 | 125.46070232644 |
| 1499749200000 | 125.46570528768 |
| 1499835600000 | 125.84419277858 |
| 1499922000000 | 125.94556921531 |
| 1500008400000 | 126.17126553494 |
| 1500094800000 | 126.17126553494 |
| 1500181200000 | 126.17126553494 |
| 1500267600000 | 126.4723866768 |
| 1500354000000 | 126.56688512054 |
| 1500440400000 | 126.76120651364 |
| 1500526800000 | 126.91964402369 |
| 1500613200000 | 126.85702261629 |
| 1500699600000 | 126.85702261629 |
| 1500786000000 | 126.85702261629 |
| 1500872400000 | 126.89005054306 |
| 1500958800000 | 126.9822847568 |
| 1501045200000 | 127.11894573192 |
| 1501131600000 | 127.03568562734 |
| 1501218000000 | 127.04979190558 |
| 1501304400000 | 127.04979190558 |
| 1501390800000 | 127.04979190558 |
| 1501477200000 | 127.05729232005 |
| 1501563600000 | 127.13946282001 |
| 1501650000000 | 127.11553154503 |
| 1501736400000 | 127.05383382652 |
| 1501822800000 | 127.00972470302 |
| 1501909200000 | 127.00972470302 |
| 1501995600000 | 127.00972470302 |
| 1502082000000 | 127.03108251864 |
| 1502168400000 | 126.96037832152 |
| 1502254800000 | 126.23454719167 |
| 1502341200000 | 126.21824239179 |
| 1502427600000 | 126.09759485034 |
| 1502514000000 | 126.09759485034 |
| 1502600400000 | 126.09759485034 |
| 1502686800000 | 126.42778735047 |
| 1502773200000 | 126.35711306184 |
| 1502859600000 | 126.44070687879 |
| 1502946000000 | 126.32202105079 |
| 1503032400000 | 126.13409119174 |
| 1503118800000 | 126.13409119174 |
| 1503205200000 | 126.13409119174 |
| 1503291600000 | 126.21732239666 |
| 1503378000000 | 126.31460615886 |
| 1503464400000 | 126.3569613931 |
| 1503550800000 | 126.47155460334 |
| 1503637200000 | 126.59061410468 |
| 1503723600000 | 126.59061410468 |
| 1503810000000 | 126.59061410468 |
| 1503896400000 | 126.67590470726 |
| 1503982800000 | 126.67689837306 |
| 1504069200000 | 126.74939832607 |
| 1504155600000 | 127.02604662506 |
| 1504242000000 | 127.05462511567 |
| 1504328400000 | 127.05462511567 |
| 1504414800000 | 127.05462511567 |
| 1504501200000 | 127.05462511567 |
| 1504587600000 | 127.09162588153 |
| 1504674000000 | 127.21739619118 |
| 1504760400000 | 127.234208761 |
| 1504846800000 | 127.14366976945 |
| 1504933200000 | 127.14366976945 |
| 1505019600000 | 127.14366976945 |
| 1505106000000 | 127.22624306028 |
| 1505192400000 | 127.27563613791 |
| 1505278800000 | 127.30199661637 |
| 1505365200000 | 127.36109351415 |
| 1505451600000 | 127.38702430775 |
| 1505538000000 | 127.38702430775 |
| 1505624400000 | 127.38702430775 |
| 1505710800000 | 127.54094250165 |
| 1505797200000 | 127.56807643638 |
| 1505883600000 | 127.64733382477 |
| 1505970000000 | 127.59698610309 |
| 1506056400000 | 127.61989680823 |
| 1506142800000 | 127.61989680823 |
| 1506229200000 | 127.61989680823 |
| 1506315600000 | 127.7174533822 |
| 1506402000000 | 127.79722150043 |
| 1506488400000 | 127.73478246921 |
| 1506574800000 | 127.8554602767 |
| 1506661200000 | 127.96046643137 |
| 1506747600000 | 127.96046643137 |
| 1506834000000 | 127.96046643137 |
| 1506920400000 | 128.0113776912 |
| 1507006800000 | 128.03070594055 |
| 1507093200000 | 128.0428332843 |
| 1507179600000 | 128.11039384808 |
| 1507266000000 | 128.07631477598 |
| 1507352400000 | 128.07631477598 |
| 1507438800000 | 128.07631477598 |
| 1507525200000 | 128.07631477598 |
| 1507611600000 | 128.10539657599 |
| 1507698000000 | 128.19537678551 |
| 1507784400000 | 128.13632929811 |
| 1507870800000 | 128.07594318895 |
| 1507957200000 | 128.07594318895 |
| 1508043600000 | 128.07594318895 |
| 1508130000000 | 128.18152485418 |
| 1508216400000 | 128.3416617779 |
| 1508302800000 | 128.41391474418 |
| 1508389200000 | 128.4095494807 |
| 1508475600000 | 128.49166386196 |
| 1508562000000 | 128.49166386196 |
| 1508648400000 | 128.49166386196 |
| 1508734800000 | 128.61226976291 |
| 1508821200000 | 128.61557156318 |
| 1508907600000 | 128.42146090313 |
| 1508994000000 | 128.40315760607 |
| 1509426000000 | 128.49875875183 |
| 1510984800000 | 127.39050665225 |
| 1511071200000 | 127.39050665225 |
| 1511157600000 | 127.47961690313 |
| 1511244000000 | 127.63525053219 |
| 1511330400000 | 127.70038037835 |
| 1511416800000 | 127.70038037835 |
| 1511503200000 | 127.72658516246 |
| 1511589600000 | 127.72658516246 |
| 1511676000000 | 127.72658516246 |
| 1511762400000 | 127.87986995212 |
| 1511848800000 | 127.72047308013 |
| 1511935200000 | 127.75331802577 |
| 1512021600000 | 127.76877893791 |
| 1512108000000 | 127.82044596851 |
| 1512194400000 | 127.82044596851 |
| 1512280800000 | 127.82044596851 |
| 1512367200000 | 127.99581158318 |
| 1512453600000 | 128.07041489107 |
| 1512540000000 | 127.92003796482 |
| 1512626400000 | 127.9097489977 |
| 1512712800000 | 127.9699579716 |
| 1512799200000 | 127.9699579716 |
| 1512885600000 | 127.9699579716 |
| 1512972000000 | 128.07423623452 |
| 1513058400000 | 128.16814746574 |
| 1513144800000 | 128.18578026734 |
| 1513231200000 | 128.09432900304 |
| 1513317600000 | 128.07640656173 |
| 1513404000000 | 128.07640656173 |
| 1513490400000 | 128.07640656173 |
| 1513576800000 | 128.13305106082 |
| 1513663200000 | 128.09426438662 |
| 1513749600000 | 128.08992914777 |
| 1513836000000 | 128.1550551577 |
| 1513922400000 | 128.17651666034 |
| 1514008800000 | 128.17651666034 |
| 1514095200000 | 128.17651666034 |
| 1514181600000 | 128.17651666034 |
| 1514268000000 | 128.25737138354 |
| 1514354400000 | 128.3453485914 |
| 1514440800000 | 128.41695339749 |
| 1514527200000 | 128.40762931731 |
| 1514613600000 | 128.40762931731 |
| 1514700000000 | 128.40762931731 |
| 1514786400000 | 128.40762931731 |
| 1514872800000 | 128.61949642724 |
| 1514959200000 | 128.96258921987 |
| 1515045600000 | 129.22348070222 |
| 1515132000000 | 129.33355250515 |
| 1515218400000 | 129.33355250515 |
| 1515304800000 | 129.33355250515 |
| 1515391200000 | 129.376685657 |
| 1515477600000 | 129.40302867312 |
| 1515564000000 | 129.04879444611 |
| 1515650400000 | 129.15928613626 |
| 1515736800000 | 129.2152747283 |
| 1515823200000 | 129.2152747283 |
| 1515909600000 | 129.2152747283 |
| 1515996000000 | 129.2152747283 |
| 1516082400000 | 129.35052944196 |
| 1516168800000 | 129.28214490295 |
| 1516255200000 | 129.22210249591 |
| 1516341600000 | 129.24378519899 |
| 1516428000000 | 129.24378519899 |
| 1516514400000 | 129.24378519899 |
| 1516600800000 | 129.3179114894 |
| 1516687200000 | 129.44932589809 |
| 1516773600000 | 129.55032358674 |
| 1516860000000 | 129.54776225263 |
| 1516946400000 | 129.57948224741 |
| 1517032800000 | 129.57948224741 |
| 1517119200000 | 129.57948224741 |
| 1517205600000 | 129.43835513338 |
| 1517292000000 | 129.0870202241 |
| 1517378400000 | 129.22594401888 |
| 1517464800000 | 129.07005194433 |
| 1517551200000 | 128.6980272227 |
| 1517637600000 | 128.6980272227 |
| 1517724000000 | 128.6980272227 |
| 1517810400000 | 128.48614068267 |
| 1517896800000 | 128.09380222017 |
| 1517983200000 | 128.48419562708 |
| 1518069600000 | 127.88508308764 |
| 1518156000000 | 127.21742952508 |
| 1518242400000 | 127.21742952508 |
| 1518328800000 | 127.21742952508 |
| 1518415200000 | 127.61627332316 |
| 1518501600000 | 127.31334802739 |
| 1518588000000 | 127.44198464681 |
| 1518674400000 | 127.96816250874 |
| 1518760800000 | 128.29305170101 |
| 1518847200000 | 128.29305170101 |
| 1518933600000 | 128.29305170101 |
| 1519020000000 | 128.29305170101 |
| 1519106400000 | 128.36232881803 |
| 1519192800000 | 128.29548248559 |
| 1519279200000 | 128.07084034906 |
| 1519365600000 | 128.0322728462 |
| 1519452000000 | 128.0322728462 |
| 1519538400000 | 128.0322728462 |
| 1519624800000 | 128.45203985687 |
| 1519711200000 | 128.37678848625 |
| 1519797600000 | 128.32851255299 |
| 1519884000000 | 128.12062040415 |
| 1519970400000 | 127.7769579574 |
| 1520056800000 | 127.7769579574 |
| 1520143200000 | 127.7769579574 |
| 1520229600000 | 128.05988815708 |
| 1520316000000 | 128.24844870992 |
| 1520402400000 | 128.10548525602 |
| 1520488800000 | 128.11393664718 |
| 1520575200000 | 128.25242765945 |
| 1520661600000 | 128.25242765945 |
| 1520748000000 | 128.25242765945 |
| 1520830800000 | 128.31769647239 |
| 1520917200000 | 128.22973459969 |
| 1521003600000 | 128.0864141238 |
| 1521090000000 | 128.07023163937 |
| 1521176400000 | 128.17310093713 |
| 1521262800000 | 128.17310093713 |
| 1521349200000 | 128.17310093713 |
| 1521435600000 | 128.04151486 |
| 1521522000000 | 128.08032362668 |
| 1521608400000 | 128.17508124326 |
| 1521694800000 | 128.07125371316 |
| 1521781200000 | 127.98642190238 |
| 1521867600000 | 127.98642190238 |
| 1521954000000 | 127.98642190238 |
| 1522040400000 | 128.00412923416 |
| 1522126800000 | 128.15818924047 |
| 1522213200000 | 128.05816239024 |
| 1522299600000 | 128.04918125713 |
| 1522386000000 | 128.0491813 |
| 1522472400000 | 128.04918125713 |
| 1522558800000 | 128.04918125713 |
| 1522645200000 | 127.95893076787 |
| 1522731600000 | 128.01599942149 |
| 1522818000000 | 128.04889152852 |
| 1522904400000 | 128.45580646419 |
| 1522990800000 | 128.4030883 |
| 1523077200000 | 128.4030883259 |
| 1523163600000 | 128.4030883259 |
| 1523250000000 | 128.56252553613 |
| 1523336400000 | 128.84878040157 |
| 1523422800000 | 128.90235290237 |
| 1523509200000 | 129.12095580202 |
| 1523595600000 | 129.32012625179 |
| 1523682000000 | 129.32012625179 |
| 1523768400000 | 129.32012625179 |
| 1523854800000 | 129.49191722266 |
| 1523941200000 | 129.70392501085 |
| 1524027600000 | 129.76466599706 |
| 1524114000000 | 129.37346910117 |
| 1524200400000 | 129.24013659412 |
| 1524286800000 | 129.24013659412 |
| 1524373200000 | 129.24013659412 |
| 1524459600000 | 129.02468732535 |
| 1524546000000 | 128.55843917591 |
| 1524632400000 | 128.22681517067 |
| 1524718800000 | 128.55889416631 |
| 1524805200000 | 128.65935466646 |
| 1524891600000 | 128.65935466646 |
| 1524978000000 | 128.65935466646 |
| 1525064400000 | 128.6964383322 |
| 1525150800000 | 128.59742035058 |
| 1525237200000 | 128.78322015407 |
| 1525323600000 | 128.6542642934 |
| 1525410000000 | 128.78439951811 |
| 1525496400000 | 128.78439951811 |
| 1525582800000 | 128.78439951811 |
| 1525669200000 | 128.97903413233 |
| 1525755600000 | 128.9250190663 |
| 1525842000000 | 128.98933736674 |
| 1525928400000 | 129.0845718983 |
| 1526014800000 | 129.09740237023 |
| 1526101200000 | 129.09740237023 |
| 1526187600000 | 129.09740237023 |
| 1526274000000 | 129.17233330997 |
| 1526360400000 | 129.00572400814 |
| 1526446800000 | 129.03682501872 |
| 1526533200000 | 129.1278735023 |
| 1526619600000 | 129.13212057432 |
| 1526878800000 | 129.17804412979 |
| 1526965200000 | 129.2556095153 |
| 1527051600000 | 129.13741951901 |
| 1527138000000 | 129.17548774063 |
| 1527224400000 | 129.09275473672 |
| 1527570000000 | 128.80643721609 |
| 1527656400000 | 128.9917456015 |
| 1527742800000 | 129.02044957055 |
| 1527829200000 | 129.00649758252 |
| 1528088400000 | 129.13970239331 |
| 1528174800000 | 129.2204115029 |
| 1528261200000 | 129.29241898969 |
| 1528347600000 | 129.49677691537 |
| 1528434000000 | 129.49690588781 |
| 1528693200000 | 129.65046593543 |
| 1528779600000 | 129.82468428333 |
| 1528866000000 | 129.97761023495 |
| 1528952400000 | 130.09686378179 |
| 1529038800000 | 130.08120304371 |
| 1529298000000 | 130.10426962872 |
| 1529384400000 | 129.96677788706 |
| 1529470800000 | 130.16113912883 |
| 1529557200000 | 130.0722248134 |
| 1529643600000 | 130.0793936355 |
| 1529902800000 | 129.948090402 |
| 1529989200000 | 129.87337878158 |
| 1530075600000 | 129.74279893334 |
| 1530162000000 | 129.39004226135 |
| 1530248400000 | 129.55472280061 |
| 1530507600000 | 129.17742998194 |
| 1530594000000 | 129.34752673833 |
| 1530766800000 | 129.4896369656 |
| 1530853200000 | 129.61904809587 |
| 1531112400000 | 129.90073121225 |
| 1531198800000 | 130.12641352371 |
| 1531285200000 | 129.93571352642 |
| 1531371600000 | 130.15127829147 |
| 1531458000000 | 130.18327958338 |
| 1531717200000 | 130.20366800776 |
| 1531803600000 | 130.22276360574 |
| 1531890000000 | 130.21572838491 |
| 1531976400000 | 130.24289463312 |
| 1532062800000 | 130.29288928965 |
| 1532322000000 | 130.3587101439 |
| 1532408400000 | 130.44909771716 |
| 1532494800000 | 130.49454581924 |
| 1532581200000 | 130.593738732 |
| 1532667600000 | 130.59254558065 |
| 1532926800000 | 130.67054327786 |
| 1533013200000 | 130.78516934816 |
| 1533099600000 | 130.81227351062 |
| 1533186000000 | 130.84937803174 |
| 1533272400000 | 130.93156028844 |
| 1533531600000 | 131.02378332766 |
| 1533618000000 | 131.28145482138 |
| 1533704400000 | 131.21203823741 |
| 1533790800000 | 131.22231057213 |
| 1533877200000 | 131.03923083729 |
| 1534136400000 | 131.0232057266 |
| 1534222800000 | 131.02987645098 |
| 1534309200000 | 130.81749404204 |
| 1534395600000 | 131.05040030712 |
| 1534482000000 | 131.06785110199 |
| 1534741200000 | 131.19197938162 |
| 1534827600000 | 131.2544467446 |
| 1534914000000 | 131.32393693606 |
| 1535000400000 | 131.32795344484 |
| 1535086800000 | 131.41022949345 |
| 1535346000000 | 131.56525443227 |
| 1535432400000 | 131.52651541453 |
| 1535518800000 | 131.57070825148 |
| 1535605200000 | 131.48524546305 |
| 1535691600000 | 131.46088996672 |
| 1536037200000 | 131.48582811316 |
| 1536123600000 | 131.34800581121 |
| 1536210000000 | 131.25655309272 |
| 1536296400000 | 131.2206300587 |
| 1536555600000 | 131.3102798582 |
| 1536642000000 | 131.39427274133 |
| 1536728400000 | 131.53593048778 |
| 1536814800000 | 131.79100131805 |
| 1536901200000 | 131.81939986305 |
| 1537160400000 | 131.88762236745 |
| 1537246800000 | 131.98391907668 |
| 1537333200000 | 131.98775774268 |
| 1537419600000 | 131.96749725541 |
| 1537506000000 | 131.99759830557 |
| 1537765200000 | 131.99099882981 |
| 1537851600000 | 132.0501478345 |
| 1537938000000 | 132.1667954001 |
| 1538024400000 | 132.27351733268 |
| 1538110800000 | 132.35807053708 |
| 1538370000000 | 132.62009455492 |
| 1538456400000 | 132.61902281113 |
| 1538542800000 | 132.64797439169 |
| 1538629200000 | 132.10616117631 |
| 1538715600000 | 132.01749810264 |
| 1539061200000 | 131.72244133238 |
| 1539147600000 | 131.34183959121 |
| 1539234000000 | 131.34890896716 |
| 1539320400000 | 131.48668434814 |
| 1539579600000 | 131.59084617574 |
| 1539666000000 | 131.89983403673 |
| 1539752400000 | 131.75694889112 |
| 1539838800000 | 131.52657301 |
| 1539925200000 | 131.49568527066 |
| 1540184400000 | 131.47302495505 |
| 1540270800000 | 131.06488259241 |
| 1540357200000 | 131.09023274495 |
| 1540443600000 | 130.80199781383 |
| 1540530000000 | 130.49223889565 |
| 1540789200000 | 130.63800283149 |
| 1540875600000 | 130.32746746775 |
| 1540962000000 | 130.69081496061 |
| 1541048400000 | 130.75598814616 |
| 1541134800000 | 130.92567621023 |
| 1541397600000 | 130.99926517667 |
| 1541484000000 | 131.12905560124 |
| 1541570400000 | 131.47865161371 |
| 1541656800000 | 131.37414978227 |
| 1541743200000 | 130.80855303871 |
| 1542088800000 | 130.36256189251 |
| 1542175200000 | 130.02628339827 |
| 1542261600000 | 129.55596824704 |
| 1542348000000 | 129.47720246687 |
| 1542607200000 | 129.40248732597 |
| 1542693600000 | 129.0585414491 |
| 1542780000000 | 129.42804251182 |
| 1542952800000 | 129.22781420032 |
| 1543212000000 | 129.38984980836 |
| 1543298400000 | 129.18793210822 |
| 1543384800000 | 129.69136465022 |
| 1543471200000 | 129.82945604702 |
| 1543557600000 | 129.92523455915 |
| 1543816800000 | 130.43890171298 |
| 1543903200000 | 130.09688271103 |
| 1544076000000 | 129.38809285469 |
| 1544162400000 | 129.6495973096 |
| 1544421600000 | 129.28497460272 |
| 1544508000000 | 129.57047139343 |
| 1544594400000 | 129.89069354617 |
| 1544680800000 | 129.92087867832 |
| 1544767200000 | 129.62335582972 |
| 1545026400000 | 129.32734553111 |
| 1545112800000 | 128.8012138481 |
| 1545199200000 | 128.41596010277 |
| 1545285600000 | 126.98662588378 |
| 1545372000000 | 126.58082718395 |
| 1545631200000 | 126.3792389359 |
| 1545804000000 | 126.14708924965 |
| 1545890400000 | 126.37382958042 |
| 1545976800000 | 126.86271980359 |
| 1546236000000 | 127.0973040137 |
| 1546408800000 | 127.11788706671 |
| 1546495200000 | 127.21003856881 |
| 1546581600000 | 128.54040996615 |
| 1546840800000 | 129.35776498703 |
| 1546927200000 | 129.94694725384 |
| 1547013600000 | 130.50481172826 |
| 1547100000000 | 130.44291534064 |
| 1547186400000 | 130.50727443875 |
| 1547445600000 | 130.34244142137 |
| 1547532000000 | 130.52542971843 |
| 1547618400000 | 130.8610775641 |
| 1547704800000 | 130.91648033152 |
| 1547791200000 | 131.41905312881 |
| 1548136800000 | 131.17488392409 |
| 1548223200000 | 131.167567685 |
| 1548309600000 | 131.10056405125 |
| 1548396000000 | 131.33141989986 |
| 1548655200000 | 131.14840217395 |
| 1548741600000 | 131.423840932 |
| 1548828000000 | 131.79890090298 |
| 1548914400000 | 132.26519822706 |
| 1549000800000 | 132.42204282116 |
| 1549260000000 | 132.54250760224 |
| 1549346400000 | 132.97174219813 |
| 1549432800000 | 133.05808001895 |
| 1549519200000 | 132.69637364934 |
| 1549605600000 | 132.48581079985 |
| 1549864800000 | 132.60422181638 |
| 1549951200000 | 133.00917218314 |
| 1550037600000 | 133.0015867017 |
| 1550124000000 | 133.01255940609 |
| 1550210400000 | 133.25620512216 |
| 1550556000000 | 133.40262782004 |
| 1550642400000 | 133.55175273918 |
| 1550728800000 | 133.56391436747 |
| 1550815200000 | 133.67732785096 |
| 1551074400000 | 133.88039807922 |
| 1551160800000 | 133.99037720749 |
| 1551247200000 | 134.14415097299 |
| 1551333600000 | 134.23181473993 |
| 1551420000000 | 134.29006859574 |
| 1551679200000 | 134.29374878536 |
| 1551765600000 | 134.23806976307 |
| 1551852000000 | 134.02878676174 |
| 1551938400000 | 133.85782012552 |
| 1552024800000 | 133.5874063587 |
| 1552280400000 | 133.8419533414 |
| 1552366800000 | 134.01632846532 |
| 1552453200000 | 134.24460561105 |
| 1552539600000 | 134.40665163734 |
| 1552626000000 | 134.46183242108 |
| 1552885200000 | 134.50151079534 |
| 1552971600000 | 134.63793654641 |
| 1553058000000 | 134.68667535169 |
| 1553144400000 | 134.86687357484 |
| 1553230800000 | 134.66471723184 |
| 1553490000000 | 134.55946997504 |
| 1553576400000 | 134.7657560722 |
| 1553662800000 | 134.83811659882 |
| 1553749200000 | 134.90638820878 |
| 1553835600000 | 135.11286502292 |
| 1554094800000 | 135.41909441037 |
| 1554181200000 | 135.42993033804 |
| 1554267600000 | 135.53523258943 |
| 1554354000000 | 135.55832099252 |
| 1554440400000 | 135.71305500165 |
| 1554699600000 | 135.83303040012 |
| 1554786000000 | 135.81993372431 |
| 1554872400000 | 135.90659351109 |
| 1554958800000 | 136.04181866736 |
| 1555045200000 | 136.2185716724 |
| 1555304400000 | 136.22319734071 |
| 1555390800000 | 136.30932164075 |
| 1555477200000 | 136.20500912055 |
| 1555563600000 | 136.14345185907 |
| 1555909200000 | 136.20162925706 |
| 1555995600000 | 136.34411849154 |
| 1556082000000 | 136.38339163492 |
| 1556168400000 | 136.25031441168 |
| 1556254800000 | 136.22247788965 |
| 1556514000000 | 136.29087751275 |
| 1556600400000 | 136.35387243099 |
| 1556686800000 | 136.34880617519 |
| 1556773200000 | 136.06947221464 |
| 1556859600000 | 136.38394810299 |
| 1557118800000 | 136.20584316464 |
| 1557205200000 | 136.14082531622 |
| 1557291600000 | 136.1521989178 |
| 1557378000000 | 135.86367572521 |
| 1557464400000 | 135.88319348542 |
| 1557723600000 | 135.52778152568 |
| 1557810000000 | 135.72660076667 |
| 1557896400000 | 135.68603220798 |
| 1557982800000 | 136.00150873803 |
| 1558069200000 | 135.99431494315 |
| 1558328400000 | 135.97305734944 |
| 1558414800000 | 136.04009707079 |
| 1558501200000 | 135.95828340593 |
| 1558587600000 | 135.56554264178 |
| 1558674000000 | 135.66695515768 |
| 1559019600000 | 135.75290956147 |
| 1559106000000 | 135.29196583748 |
| 1559192400000 | 135.42725817158 |
| 1559278800000 | 135.00509074266 |
| 1559538000000 | 134.96800406351 |
| 1559624400000 | 135.384318196 |
| 1559710800000 | 135.45259026324 |
| 1559797200000 | 135.57278250569 |
| 1559883600000 | 135.94044303845 |
| 1560142800000 | 136.2867594674 |
| 1560229200000 | 136.29956679445 |
| 1560315600000 | 136.18689495577 |
| 1560402000000 | 136.28303239058 |
| 1560488400000 | 136.24056096092 |
| 1560747600000 | 136.21607054019 |
| 1560834000000 | 136.5181124891 |
| 1560920400000 | 136.57789680369 |
| 1561006800000 | 137.13770317386 |
| 1561093200000 | 137.11441040933 |
| 1561352400000 | 137.23312979366 |
| 1561438800000 | 137.08593890869 |
| 1561525200000 | 137.12218129687 |
| 1561611600000 | 137.09258417978 |
| 1561698000000 | 137.16815098899 |
| 1561957200000 | 137.458102864 |
| 1562043600000 | 137.32294903253 |
| 1562130000000 | 137.40579000006 |
| 1562302800000 | 137.37950672526 |
| 1562562000000 | 137.47247278933 |
| 1562648400000 | 137.36052772227 |
| 1562734800000 | 137.58536750501 |
| 1562821200000 | 137.49356391993 |
| 1562907600000 | 137.53625210821 |
| 1563166800000 | 137.5440334605 |
| 1563253200000 | 137.52465784898 |
| 1563339600000 | 137.38901997631 |
| 1563426000000 | 137.14339739632 |
| 1563512400000 | 137.21984625388 |
| 1563771600000 | 137.23532840792 |
| 1563858000000 | 137.38057779741 |
| 1563944400000 | 137.50187778474 |
| 1564030800000 | 137.5560810672 |
| 1564117200000 | 137.61402902261 |
| 1564376400000 | 137.62354960039 |
| 1564462800000 | 137.5366421998 |
| 1564549200000 | 137.68009474939 |
| 1564635600000 | 137.39371047217 |
| 1564722000000 | 137.15228327903 |
| 1564981200000 | 136.44776219906 |
| 1565067600000 | 136.66914413257 |
| 1565154000000 | 136.275681205 |
| 1565240400000 | 136.82310219652 |
| 1565326800000 | 136.72514410103 |
| 1565586000000 | 136.665395897 |
| 1565672400000 | 137.04167463498 |
| 1565758800000 | 136.38470938845 |
| 1565845200000 | 136.38494487589 |
| 1565931600000 | 136.50936963277 |
| 1566190800000 | 136.82181467226 |
| 1566277200000 | 136.97543924336 |
| 1566363600000 | 137.38610320586 |
| 1566450000000 | 137.55828834289 |
| 1566536400000 | 137.53195789397 |
| 1566795600000 | 137.59279233527 |
| 1566882000000 | 137.7134332775 |
| 1566968400000 | 137.7622088738 |
| 1567054800000 | 137.85721126748 |
| 1567141200000 | 137.90898227553 |
| 1567486800000 | 137.71936556762 |
| 1567573200000 | 137.89269523924 |
| 1567659600000 | 137.95302459436 |
| 1567746000000 | 138.05765448266 |
| 1568005200000 | 138.11319359087 |
| 1568091600000 | 138.27638840069 |
| 1568178000000 | 138.2129710806 |
| 1568264400000 | 138.25560328851 |
| 1568350800000 | 138.21625463261 |
| 1568610000000 | 138.55694246215 |
| 1568696400000 | 138.54462387472 |
| 1568782800000 | 138.52157479282 |
| 1568869200000 | 138.67684355746 |
| 1568955600000 | 138.64518296034 |
| 1569214800000 | 138.68832123612 |
| 1569301200000 | 138.67917735051 |
| 1569387600000 | 138.48435705113 |
| 1569474000000 | 138.37259936972 |
| 1569560400000 | 138.33812984635 |
| 1569819600000 | 138.29157225417 |
| 1569906000000 | 138.19301346634 |
| 1569992400000 | 137.84027026805 |
| 1570078800000 | 137.7552536972 |
| 1570165200000 | 137.84173160128 |
| 1570424400000 | 137.92622841059 |
| 1570510800000 | 137.82224319963 |
| 1570597200000 | 137.89199892454 |
| 1570683600000 | 137.95665250691 |
| 1570770000000 | 138.02523287043 |
| 1571115600000 | 138.26669954171 |
| 1571202000000 | 138.28877556559 |
| 1571288400000 | 138.30729146712 |
| 1571374800000 | 138.25681678878 |
| 1571634000000 | 138.35758334836 |
| 1571720400000 | 138.28816397512 |
| 1571806800000 | 138.2604162986 |
| 1571893200000 | 138.46515019212 |
| 1571979600000 | 138.51368727651 |
| 1572238800000 | 138.57918794344 |
| 1572325200000 | 138.54537681352 |
| 1572411600000 | 138.4347189221 |
| 1572498000000 | 138.14721663779 |
| 1572584400000 | 138.16505574492 |
| 1572847200000 | 138.41233911309 |
| 1572933600000 | 138.36124563067 |
| 1573020000000 | 138.24037862538 |
| 1573106400000 | 138.27765175308 |
| 1573192800000 | 138.23014644984 |
| 1573538400000 | 138.3159412167 |
| 1573624800000 | 138.29986747582 |
| 1573711200000 | 138.21919758473 |
| 1573797600000 | 138.2894405517 |
| 1574056800000 | 138.24113742576 |
| 1574143200000 | 138.24065647789 |
| 1574229600000 | 138.12062338618 |
| 1574316000000 | 138.26759626856 |
| 1574402400000 | 138.29066707024 |
| 1574661600000 | 138.49253865261 |
| 1574748000000 | 138.56879355837 |
| 1574834400000 | 138.60311752545 |
| 1575007200000 | 138.60758610159 |
| 1575266400000 | 138.56430151386 |
| 1575352800000 | 138.5159558319 |
| 1575439200000 | 138.71022773862 |
| 1575525600000 | 138.76144267043 |
| 1575612000000 | 138.96279630438 |
| 1575871200000 | 139.05364593672 |
| 1575957600000 | 139.24929560478 |
| 1576044000000 | 139.33512831332 |
| 1576130400000 | 139.6514421203 |
| 1576216800000 | 139.73997607611 |
| 1576476000000 | 139.8796834513 |
| 1576562400000 | 139.99939542853 |
| 1576648800000 | 140.10171589766 |
| 1576735200000 | 140.11874951506 |
| 1576821600000 | 140.08199903953 |
| 1577080800000 | 140.10600285669 |
| 1577167200000 | 140.17065961545 |
| 1577340000000 | 140.33018566825 |
| 1577426400000 | 140.38653411374 |
| 1577685600000 | 140.39491436187 |
| 1577772000000 | 140.42185060005 |
| 1577944800000 | 140.55039742529 |
| 1578031200000 | 140.56721922802 |
| 1578290400000 | 140.71961806589 |
| 1578376800000 | 140.85739307511 |
| 1578463200000 | 140.91382710687 |
| 1578549600000 | 140.87531960905 |
| 1578636000000 | 140.96562513429 |
| 1578895200000 | 141.07684025029 |
| 1578981600000 | 141.15685643793 |
| 1579068000000 | 141.13386118808 |
| 1579154400000 | 141.21840915698 |
| 1579240800000 | 141.16665521742 |
| 1579586400000 | 141.13140679055 |
| 1579672800000 | 141.08532166741 |
| 1579759200000 | 140.91218240933 |
| 1579845600000 | 140.64011491966 |
| 1580104800000 | 140.03226679471 |
| 1580191200000 | 140.40610321895 |
| 1580277600000 | 140.61659555127 |
| 1580364000000 | 140.36411603633 |
| 1580450400000 | 140.42824270848 |
| 1580709600000 | 140.5370030912 |
| 1580796000000 | 140.67103732573 |
| 1580882400000 | 140.93549382254 |
| 1580968800000 | 141.09416874355 |
| 1581055200000 | 141.05168894833 |
| 1581314400000 | 141.10289219429 |
| 1581400800000 | 141.28985477461 |
| 1581487200000 | 141.40239687214 |
| 1581573600000 | 141.44169776368 |
| 1581660000000 | 141.37529277832 |
| 1582005600000 | 141.38120348167 |
| 1582092000000 | 141.49019193354 |
| 1582178400000 | 141.42747134489 |
| 1582264800000 | 141.35649673848 |
| 1582524000000 | 140.61341482907 |
| 1582610400000 | 140.41541436916 |
| 1582696800000 | 140.25442820534 |
| 1582783200000 | 139.31573002697 |
| 1582869600000 | 138.68173138011 |
| 1583128800000 | 139.24408312006 |
| 1583215200000 | 139.87243550461 |
| 1583301600000 | 140.43812600752 |
| 1583388000000 | 139.74593582979 |
| 1583474400000 | 138.28751339567 |
| 1583730000000 | 134.39975314587 |
| 1583816400000 | 134.86767356741 |
| 1583902800000 | 133.76285637845 |
| 1583989200000 | 130.20133055013 |
| 1584075600000 | 131.32275525177 |
| 1584334800000 | 127.50207356332 |
| 1584421200000 | 126.56136526087 |
| 1584507600000 | 123.53231754907 |
| 1584594000000 | 121.22055327824 |
| 1584680400000 | 120.13332873526 |
| 1584939600000 | 117.81054717277 |
| 1585026000000 | 119.06775891326 |
| 1585112400000 | 120.93020718835 |
| 1585198800000 | 124.88318131515 |
| 1585285200000 | 125.77766504926 |
| 1585544400000 | 126.66706320084 |
| 1585630800000 | 127.40630512972 |
| 1585717200000 | 126.13156259207 |
| 1585803600000 | 125.64813033699 |
| 1585890000000 | 124.78217257352 |
| 1586149200000 | 125.3052066005 |
| 1586235600000 | 126.76192644716 |
| 1586322000000 | 127.04550737463 |
| 1586408400000 | 130.29693039574 |
| 1586754000000 | 131.38756715274 |
| 1586840400000 | 132.49450538408 |
| 1586926800000 | 131.71897063524 |
| 1587013200000 | 131.66089801964 |
| 1587099600000 | 132.51131122435 |
| 1587358800000 | 132.01511837184 |
| 1587445200000 | 130.6768997374 |
| 1587531600000 | 130.75969268175 |
| 1587618000000 | 130.17693453258 |
| 1587704400000 | 129.36068063889 |
| 1587963600000 | 129.31296446963 |
| 1588050000000 | 129.49649177212 |
| 1588136400000 | 130.02291545534 |
| 1588222800000 | 130.28118618923 |
| 1588309200000 | 129.8870721258 |
| 1588568400000 | 129.50283969873 |
| 1588654800000 | 129.98257594383 |
| 1588741200000 | 130.02131007148 |
| 1588827600000 | 130.33856475847 |
| 1588914000000 | 130.46376189588 |
| 1589173200000 | 130.46253734376 |
| 1589259600000 | 130.68867913831 |
| 1589346000000 | 130.0892358854 |
| 1589432400000 | 129.25260104434 |
| 1589518800000 | 129.24604978192 |
| 1589778000000 | 130.38641167938 |
| 1589864400000 | 130.61030519945 |
| 1589950800000 | 131.38950775344 |
| 1590037200000 | 131.74857310216 |
| 1590123600000 | 131.82483753661 |
| 1590469200000 | 132.8897148153 |
| 1590555600000 | 133.23676460005 |
| 1590642000000 | 133.6737033887 |
| 1590728400000 | 133.47313191763 |
| 1590987600000 | 133.77007720851 |
| 1591074000000 | 134.57531861913 |
| 1591160400000 | 135.59608605229 |
| 1591246800000 | 135.50952435911 |
| 1591592400000 | 136.36108753981 |
| 1591678800000 | 135.73655278546 |
| 1591765200000 | 135.23665000606 |
| 1591851600000 | 133.59374159617 |
| 1591938000000 | 133.99304843475 |
| 1592197200000 | 134.00291315949 |
| 1592283600000 | 135.61926340712 |
| 1592370000000 | 135.49784113872 |
| 1592456400000 | 135.04310461615 |
| 1592542800000 | 134.93722777632 |
| 1592802000000 | 134.96209185148 |
| 1592888400000 | 134.97976172094 |
| 1592974800000 | 134.47548969638 |
| 1593061200000 | 134.20465430689 |
| 1593147600000 | 133.90192164752 |
| 1593406800000 | 133.66173046865 |
| 1593493200000 | 133.78838143717 |
| 1593579600000 | 134.16266533505 |
| 1593666000000 | 134.67332830887 |
| 1594011600000 | 135.18795698467 |
| 1594098000000 | 135.1939022331 |
| 1594184400000 | 135.05797045851 |
| 1594270800000 | 134.94494923057 |
| 1594357200000 | 134.87322967707 |
| 1594616400000 | 135.24826119414 |
| 1594702800000 | 135.1823051365 |
| 1594789200000 | 135.83999273979 |
| 1594875600000 | 136.05816330224 |
| 1594962000000 | 136.10174064742 |
| 1595221200000 | 136.70748041526 |
| 1595307600000 | 137.33038337279 |
| 1595394000000 | 137.51699453186 |
| 1595480400000 | 137.57997464567 |
| 1595566800000 | 137.4717261177 |
| 1595826000000 | 137.61274582821 |
| 1595912400000 | 137.65643650914 |
| 1595998800000 | 137.9554067541 |
| 1596085200000 | 138.1082966397 |
| 1596171600000 | 138.22641641094 |
| 1596430800000 | 138.44914256007 |
| 1596517200000 | 138.39483950307 |
| 1596603600000 | 138.55895137918 |
| 1596690000000 | 138.60944891784 |
| 1596776400000 | 138.49882679117 |
| 1597035600000 | 138.35377414697 |
| 1597122000000 | 138.45580611479 |
| 1597208400000 | 138.19833308879 |
| 1597294800000 | 137.97613387803 |
| 1597381200000 | 137.6927198905 |
| 1597640400000 | 137.71875190015 |
| 1597726800000 | 137.89644415036 |
| 1597813200000 | 137.8693565962 |
| 1597899600000 | 137.9142071714 |
| 1597986000000 | 138.01897034535 |
| 1598245200000 | 138.3195899116 |
| 1598331600000 | 138.70208091684 |
| 1598418000000 | 138.7635294531 |
| 1598504400000 | 138.8500229858 |
| 1598590800000 | 138.94878600874 |
| 1598850000000 | 138.93639471616 |
| 1598936400000 | 139.15989918848 |
| 1599022800000 | 139.3112903428 |
| 1599109200000 | 139.1122427866 |
| 1599195600000 | 138.64221501295 |
| 1599541200000 | 138.52254612862 |
| 1599627600000 | 138.76013451759 |
| 1599714000000 | 138.84373090049 |
| 1599800400000 | 138.76491095882 |
| 1600059600000 | 138.9048484288 |
| 1600146000000 | 138.9933741865 |
| 1600232400000 | 139.25298769468 |
| 1600318800000 | 139.1638754534 |
| 1600405200000 | 139.13688419092 |
| 1600664400000 | 138.49759838032 |
| 1600750800000 | 138.49214583373 |
| 1600837200000 | 138.45464008473 |
| 1600923600000 | 137.94588868891 |
| 1601010000000 | 137.95639956987 |
| 1601269200000 | 138.43235623325 |
| 1601355600000 | 138.64195818061 |
| 1601442000000 | 138.93986030079 |
| 1601528400000 | 139.19807906184 |
| 1601614800000 | 139.1320264395 |
| 1601874000000 | 139.60751090236 |
| 1601960400000 | 139.87234133825 |
| 1602046800000 | 139.86861508393 |
| 1602133200000 | 139.94825006453 |
| 1602219600000 | 140.04045334214 |
| 1602565200000 | 140.23238042865 |
| 1602651600000 | 140.20935966592 |
| 1602738000000 | 139.93374681399 |
| 1602824400000 | 140.12310001161 |
| 1603083600000 | 140.2264491401 |
| 1603170000000 | 140.28083132245 |
| 1603256400000 | 140.15302757311 |
| 1603342800000 | 140.2406034524 |
| 1603429200000 | 140.30599517729 |
| 1603688400000 | 139.9657159983 |
| 1603774800000 | 139.910624548 |
| 1603861200000 | 139.30683867601 |
| 1603947600000 | 139.4497237869 |
| 1604034000000 | 139.50407941997 |
| 1604296800000 | 139.68502655905 |
| 1604383200000 | 140.11775982656 |
| 1604469600000 | 141.07600896366 |
| 1604556000000 | 141.43257253931 |
| 1604642400000 | 141.27635492273 |
| 1604901600000 | 142.05725827987 |
| 1604988000000 | 141.68531047485 |
| 1605160800000 | 141.15815987648 |
| 1605247200000 | 141.17595628261 |
| 1605506400000 | 141.48744511848 |
| 1605592800000 | 141.56150428262 |
| 1605679200000 | 141.6870101456 |
| 1605765600000 | 141.57041983806 |
| 1605852000000 | 141.52910256311 |
| 1606111200000 | 141.72224534043 |
| 1606197600000 | 142.05265022215 |
| 1606284000000 | 141.95018453204 |
| 1606456800000 | 141.95503907224 |
| 1606716000000 | 142.04343587639 |
| 1606802400000 | 142.27579073666 |
| 1606888800000 | 142.33222431897 |
| 1606975200000 | 142.63310640524 |
| 1607061600000 | 142.72775461748 |
| 1607320800000 | 142.71993871047 |
| 1607407200000 | 142.73626941306 |
| 1607493600000 | 142.64938486284 |
| 1607580000000 | 142.60498660683 |
| 1607666400000 | 142.47024654205 |
| 1607925600000 | 142.64139707486 |
| 1608012000000 | 142.6646958798 |
| 1608098400000 | 142.64938280927 |
| 1608184800000 | 142.67976970489 |
| 1608271200000 | 142.70038686536 |
| 1608530400000 | 142.42700657353 |
| 1608616800000 | 142.62582069537 |
| 1608703200000 | 142.78236722074 |
| 1608789600000 | 142.78438078216 |
| 1609135200000 | 143.26493272418 |
| 1609221600000 | 143.29594415038 |
| 1609308000000 | 143.38245053853 |
| 1609394400000 | 143.39189803319 |
| 1609740000000 | 143.30900022107 |
| 1609826400000 | 143.2926304438 |
| 1609912800000 | 143.43458686787 |
| 1609999200000 | 143.48260131597 |
| 1610085600000 | 143.47715236684 |
| 1610344800000 | 143.33128249981 |
| 1610431200000 | 143.24368574513 |
| 1610517600000 | 143.40136394663 |
| 1610604000000 | 143.49237092272 |
| 1610690400000 | 143.50533589365 |
| 1611036000000 | 143.62342632075 |
| 1611122400000 | 143.74179961788 |
| 1611208800000 | 143.73195644489 |
| 1611295200000 | 143.61713679868 |
| 1611554400000 | 143.6648204413 |
| 1611640800000 | 143.73598353896 |
| 1611727200000 | 143.47740189902 |
| 1611813600000 | 143.64483799762 |
| 1611900000000 | 143.58282060015 |
| 1612159200000 | 143.63140094479 |
| 1612245600000 | 143.79430847662 |
| 1612332000000 | 143.96072849058 |
| 1612418400000 | 144.05748259079 |
| 1612504800000 | 144.1196950524 |
| 1612764000000 | 144.29740509007 |
| 1612850400000 | 144.34421202451 |
| 1612936800000 | 144.42063028676 |
| 1613023200000 | 144.47949061411 |
| 1613109600000 | 144.46773154332 |
| 1613455200000 | 144.50603325236 |
| 1613541600000 | 144.45437616862 |
| 1613628000000 | 144.42879774192 |
| 1613714400000 | 144.53168371202 |
| 1613973600000 | 144.39914530379 |
| 1614060000000 | 144.35909434898 |
| 1614146400000 | 144.42601559511 |
| 1614232800000 | 144.12022794146 |
| 1614319200000 | 143.9804762217 |
| 1614578400000 | 144.35326107362 |
| 1614664800000 | 144.49427978494 |
| 1614751200000 | 144.52666579211 |
| 1614837600000 | 144.27641975985 |
| Index Level | 1 Day (%) | MTD (%) | QTD (%) | YTD (%) | |
|---|---|---|---|---|---|
| Total Return | |||||
| Nasdaq BulletShares USD High Yield Corporate Bond 2022 Index | 144.18 | -0.07 | 0.14 | 0.55 | 0.55 |
| 1 yr (%) | 3 yr (%) | 5 yr (%) | 10 yr (%) | |
|---|---|---|---|---|
| Total Return | ||||
| Nasdaq BulletShares USD High Yield Corporate Bond 2022 Index | 3.17 | 4.03 | 6.74 | N/A |
| Constituent | Coupon Rate (%) | Maturity Date | Weight (%) |
|---|---|---|---|
| CCO Holdings LLC / CCO Holdings Capital Corp | 5.12 | 05/01/2027 | 2.80 |
| United States Treasury Bill | 0.00 | 03/25/2021 | 2.34 |
| CCO Holdings LLC / CCO Holdings Capital Corp | 5.00 | 02/01/2028 | 2.18 |
| Sprint Communications Inc | 6.00 | 11/15/2022 | 2.15 |
| DISH DBS Corp | 5.88 | 07/15/2022 | 1.81 |
| Allied Universal Holdco LLC / Allied Universal Finance Corp | 6.62 | 07/15/2026 | 1.81 |
| Bausch Health Americas Inc | 8.50 | 01/31/2027 | 1.75 |
| Altice France SA/France | 8.12 | 02/01/2027 | 1.74 |
| Ziggo BV | 5.50 | 01/15/2027 | 1.64 |
| Altice France Holding SA | 10.50 | 05/15/2027 | 1.55 |
| Launch Date: Dec 31, 2012 | |
|---|---|
| Coupon | 6.28% |
| Effective Duration (years) | 1.34 |
| Years to Maturity | 3.70 |
| Yield to Worst | 3.44% |
| Quality | B+ |
| Number of Bonds | 157 |
| Par Value (USD billions) | 105.61 |
| Top 10 Issues | 19.30% |
| Holdings | % of total net assets |
|---|---|
| Corporate | 95.553 |
| Other | 4.447 |
| Holdings | % of total net assets |
|---|---|
| Developed Americas | 93.507 |
| Developed Europe | 6.493 |
| Country | % of total net assets |
|---|---|
| USD | 100 |
| Holdings | % of total net assets |
|---|---|
| BBB | 0.443 |
| BB+ | 27.386 |
| BB | 17.72 |
| BB- | 21.514 |
| B+ | 9.158 |
| B | 10.931 |
| B- | 2.887 |
| CCC+ | 3.177 |
| CCC | 2.336 |
| NR | 4.447 |