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 2023. 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.
1388469600000 | 100 |
1388556000000 | 100 |
1388642400000 | 100.13555 |
1388728800000 | 100.17445 |
1388815200000 | 100.17445 |
1388901600000 | 100.17445 |
1388988000000 | 100.33631 |
1389074400000 | 100.52351 |
1389160800000 | 100.48939 |
1389247200000 | 100.50829 |
1389333600000 | 100.77218 |
1389420000000 | 100.77218 |
1389506400000 | 100.77218 |
1389592800000 | 100.99093 |
1389679200000 | 101.09387 |
1389765600000 | 101.21195 |
1389852000000 | 101.38654 |
1389938400000 | 101.49056 |
1390024800000 | 101.49056 |
1390111200000 | 101.49056 |
1390197600000 | 101.49056 |
1390284000000 | 101.58134 |
1390370400000 | 101.6341 |
1390456800000 | 101.48622 |
1390543200000 | 100.91579 |
1390629600000 | 100.91579 |
1390716000000 | 100.91579 |
1390802400000 | 100.60461 |
1390888800000 | 100.79867 |
1390975200000 | 100.80831 |
1391061600000 | 100.89356 |
1391148000000 | 100.91294 |
1391234400000 | 100.91294 |
1391320800000 | 100.91294 |
1391407200000 | 100.85228 |
1391493600000 | 100.7214 |
1391580000000 | 100.77429 |
1391666400000 | 101.09389 |
1391752800000 | 101.40106 |
1391839200000 | 101.40106 |
1391925600000 | 101.40106 |
1392012000000 | 101.75007 |
1392098400000 | 102.07891 |
1392184800000 | 102.34414 |
1392271200000 | 102.37868 |
1392357600000 | 102.56521 |
1392444000000 | 102.56521 |
1392530400000 | 102.56521 |
1392616800000 | 102.56521 |
1392703200000 | 102.84984 |
1392789600000 | 103.12645 |
1392876000000 | 103.29622 |
1392962400000 | 103.5324 |
1393048800000 | 103.5324 |
1393135200000 | 103.5324 |
1393221600000 | 103.82739 |
1393308000000 | 104.10548 |
1393394400000 | 104.36803 |
1393480800000 | 104.5465 |
1393567200000 | 104.77727 |
1393653600000 | 104.77727 |
1393740000000 | 104.77727 |
1393826400000 | 104.66208 |
1393912800000 | 104.79244 |
1393999200000 | 104.80662 |
1394085600000 | 104.66234 |
1394172000000 | 104.11679 |
1394258400000 | 104.11679 |
1394344800000 | 104.11679 |
1394427600000 | 103.87881 |
1394514000000 | 103.99635 |
1394600400000 | 103.93509 |
1394686800000 | 103.99534 |
1394773200000 | 103.66937 |
1394859600000 | 103.66937 |
1394946000000 | 103.66937 |
1395032400000 | 103.88528 |
1395118800000 | 104.23124 |
1395205200000 | 104.45136 |
1395291600000 | 104.07299 |
1395378000000 | 104.29183 |
1395464400000 | 104.29183 |
1395550800000 | 104.29183 |
1395637200000 | 104.29072 |
1395723600000 | 104.37979 |
1395810000000 | 104.56983 |
1395896400000 | 104.62189 |
1395982800000 | 104.72877 |
1396069200000 | 104.72877 |
1396155600000 | 104.72877 |
1396242000000 | 104.83454 |
1396328400000 | 104.95 |
1396414800000 | 104.97 |
1396501200000 | 104.97096 |
1396587600000 | 105.13788 |
1396674000000 | 105.13788 |
1396760400000 | 105.13788 |
1396846800000 | 105.13943 |
1396933200000 | 105.135 |
1397019600000 | 105.26276 |
1397106000000 | 105.37828 |
1397192400000 | 105.18463 |
1397278800000 | 105.18463 |
1397365200000 | 105.18463 |
1397451600000 | 105.24333 |
1397538000000 | 105.21202 |
1397624400000 | 105.31418 |
1397710800000 | 105.32762 |
1397797200000 | 105.32762 |
1397883600000 | 105.32762 |
1397970000000 | 105.32762 |
1398056400000 | 105.36279 |
1398142800000 | 105.40405 |
1398229200000 | 105.39895 |
1398315600000 | 105.46816 |
1398402000000 | 105.42132 |
1398488400000 | 105.42132 |
1398574800000 | 105.42132 |
1398661200000 | 105.48014 |
1398747600000 | 105.45689 |
1398834000000 | 105.58114 |
1398920400000 | 105.73785 |
1399006800000 | 105.80799 |
1399093200000 | 105.80799 |
1399179600000 | 105.80799 |
1399266000000 | 105.88395 |
1399352400000 | 106.03056 |
1399438800000 | 106.25559 |
1399525200000 | 106.40921 |
1399611600000 | 106.46165 |
1399698000000 | 106.46165 |
1399784400000 | 106.46165 |
1399870800000 | 106.64457 |
1399957200000 | 106.83863 |
1400043600000 | 106.90885 |
1400130000000 | 106.85765 |
1400216400000 | 106.9106 |
1400302800000 | 106.9106 |
1400389200000 | 106.9106 |
1400475600000 | 107.04419 |
1400562000000 | 107.06609 |
1400648400000 | 107.0292 |
1400734800000 | 106.95061 |
1400821200000 | 106.99038 |
1400907600000 | 106.99038 |
1400994000000 | 106.99038 |
1401080400000 | 106.99038 |
1401166800000 | 107.1271 |
1401253200000 | 107.2781 |
1401339600000 | 107.44498 |
1401426000000 | 107.6208 |
1401512400000 | 107.6208 |
1401598800000 | 107.6208 |
1401685200000 | 107.71215 |
1401771600000 | 107.63844 |
1401858000000 | 107.59838 |
1401944400000 | 107.72741 |
1402030800000 | 107.97597 |
1402117200000 | 107.97597 |
1402203600000 | 107.97597 |
1402290000000 | 108.1307 |
1402376400000 | 108.19113 |
1402462800000 | 108.20484 |
1402549200000 | 108.25506 |
1402635600000 | 108.33516 |
1402722000000 | 108.33516 |
1402808400000 | 108.33516 |
1402894800000 | 108.46713 |
1402981200000 | 108.49955 |
1403067600000 | 108.54351 |
1403154000000 | 108.7233 |
1403240400000 | 108.83361 |
1403326800000 | 108.83361 |
1403413200000 | 108.83361 |
1403499600000 | 108.92224 |
1403586000000 | 108.96687 |
1403672400000 | 108.82645 |
1403758800000 | 108.87499 |
1403845200000 | 108.85966 |
1403931600000 | 108.85966 |
1404018000000 | 108.85966 |
1404104400000 | 108.83817 |
1404190800000 | 108.8808 |
1404277200000 | 108.87533 |
1404363600000 | 108.88472 |
1404450000000 | 108.88472 |
1404536400000 | 108.88472 |
1404622800000 | 108.88472 |
1404709200000 | 108.96001 |
1404795600000 | 108.86745 |
1404882000000 | 108.84458 |
1404968400000 | 108.51664 |
1405054800000 | 108.6206 |
1405141200000 | 108.6206 |
1405227600000 | 108.6206 |
1405314000000 | 108.66963 |
1405400400000 | 108.44461 |
1405486800000 | 108.33909 |
1405573200000 | 107.94355 |
1405659600000 | 107.68738 |
1405746000000 | 107.68738 |
1405832400000 | 107.68738 |
1405918800000 | 107.6477 |
1406005200000 | 107.87959 |
1406091600000 | 108.06427 |
1406178000000 | 108.20781 |
1406264400000 | 108.02994 |
1406350800000 | 108.02994 |
1406437200000 | 108.02994 |
1406523600000 | 107.98641 |
1406610000000 | 107.88691 |
1406696400000 | 107.58675 |
1406782800000 | 106.567280228019 |
1406869200000 | 105.7776514 |
1406955600000 | 105.7776514 |
1407042000000 | 105.7776514 |
1407128400000 | 106.0570057 |
1407214800000 | 106.7293506 |
1407301200000 | 106.5145945 |
1407387600000 | 106.8318518 |
1407474000000 | 106.9096064 |
1407560400000 | 106.9096064 |
1407646800000 | 106.9096064 |
1407733200000 | 107.49459 |
1407819600000 | 107.81282 |
1407906000000 | 108.29796 |
1407992400000 | 108.67946 |
1408078800000 | 108.77986 |
1408165200000 | 108.77986 |
1408251600000 | 108.77986 |
1408338000000 | 109.02165 |
1408424400000 | 109.3319 |
1408510800000 | 109.34605 |
1408597200000 | 109.42875 |
1408683600000 | 109.4238 |
1408770000000 | 109.4238 |
1408856400000 | 109.4238 |
1408942800000 | 109.49033 |
1409029200000 | 109.45229 |
1409115600000 | 109.44859 |
1409202000000 | 109.42962 |
1409288400000 | 109.42765 |
1409374800000 | 109.42765 |
1409461200000 | 109.42765 |
1409547600000 | 109.42765 |
1409634000000 | 109.387223 |
1409720400000 | 109.26604 |
1409806800000 | 109.01036 |
1409893200000 | 108.57712 |
1409979600000 | 108.57712 |
1410066000000 | 108.57712 |
1410152400000 | 108.61958 |
1410238800000 | 108.4043 |
1410325200000 | 107.8318 |
1410411600000 | 107.69946 |
1410498000000 | 107.60944 |
1410584400000 | 107.60944 |
1410670800000 | 107.60944 |
1410757200000 | 107.50851 |
1410843600000 | 107.45254 |
1410930000000 | 107.58725 |
1411016400000 | 107.97467 |
1411102800000 | 108.16312 |
1411189200000 | 108.16312 |
1411275600000 | 108.16312 |
1411362000000 | 108.08392 |
1411448400000 | 107.65417 |
1411534800000 | 107.15571 |
1411621200000 | 106.61916 |
1411707600000 | 106.01714 |
1411794000000 | 106.01714 |
1411880400000 | 106.01714 |
1411966800000 | 105.64725 |
1412053200000 | 106.39251 |
1412139600000 | 106.61534 |
1412226000000 | 106.77875 |
1412312400000 | 107.35854 |
1412398800000 | 107.35854 |
1412485200000 | 107.35854 |
1412571600000 | 107.84777 |
1412658000000 | 107.57942 |
1412744400000 | 107.17875 |
1412830800000 | 107.04553 |
1412917200000 | 106.41248 |
1413003600000 | 106.41248 |
1413090000000 | 106.41248 |
1413176400000 | 106.41248 |
1413262800000 | 106.12391 |
1413349200000 | 105.57177 |
1413435600000 | 106.23133 |
1413522000000 | 107.84194 |
1413608400000 | 107.84194 |
1413694800000 | 107.84194 |
1413781200000 | 107.98505 |
1413867600000 | 108.98116 |
1413954000000 | 109.08957 |
1414040400000 | 109.24991 |
1414126800000 | 109.29713 |
1414213200000 | 109.29713 |
1414299600000 | 109.29713 |
1414386000000 | 109.30102 |
1414472400000 | 109.32778 |
1414558800000 | 109.3461 |
1414645200000 | 109.24721 |
1414731600000 | 109.47573 |
1414818000000 | 109.47573 |
1414904400000 | 109.47573 |
1414994400000 | 109.4428 |
1415080800000 | 108.98342 |
1415167200000 | 109.15347 |
1415253600000 | 109.22541 |
1415340000000 | 109.19293 |
1415426400000 | 109.19293 |
1415512800000 | 109.19293 |
1415599200000 | 109.17541 |
1415685600000 | 109.17541 |
1415772000000 | 109.10823 |
1415858400000 | 108.97274 |
1415944800000 | 108.75589 |
1416031200000 | 108.75589 |
1416117600000 | 108.75589 |
1416204000000 | 108.40891 |
1416290400000 | 107.98288 |
1416376800000 | 107.70763 |
1416463200000 | 107.58359 |
1416549600000 | 108.15407 |
1416636000000 | 108.15407 |
1416722400000 | 108.15407 |
1416808800000 | 108.26324 |
1416895200000 | 108.37738 |
1416981600000 | 108.41133 |
1417068000000 | 108.41133 |
1417154400000 | 107.89045 |
1417240800000 | 107.89045 |
1417327200000 | 107.89045 |
1417413600000 | 106.91251 |
1417500000000 | 106.55241 |
1417586400000 | 106.64707 |
1417672800000 | 106.75246 |
1417759200000 | 106.64169 |
1417845600000 | 106.64169 |
1417932000000 | 106.64169 |
1418018400000 | 106.27079 |
1418104800000 | 105.36 |
1418191200000 | 104.75124 |
1418277600000 | 104.41239 |
1418364000000 | 103.51732 |
1418450400000 | 103.51732 |
1418536800000 | 103.51732 |
1418623200000 | 102.92007 |
1418709600000 | 102.12481 |
1418796000000 | 103.50367 |
1418882400000 | 105.20096 |
1418968800000 | 105.7614 |
1419055200000 | 105.7614 |
1419141600000 | 105.7614 |
1419228000000 | 106.10145 |
1419314400000 | 106.56866 |
1419400800000 | 106.60008 |
1419487200000 | 106.60008 |
1419573600000 | 106.58591 |
1419660000000 | 106.58591 |
1419746400000 | 106.58591 |
1419832800000 | 106.69428 |
1419919200000 | 106.72864 |
1420005600000 | 106.66039 |
1420092000000 | 106.66039 |
1420178400000 | 106.512 |
1420264800000 | 106.512 |
1420351200000 | 106.512 |
1420437600000 | 106.04419 |
1420524000000 | 105.5024 |
1420610400000 | 105.76784 |
1420696800000 | 106.50532 |
1420783200000 | 106.72462 |
1420869600000 | 106.72462 |
1420956000000 | 106.72462 |
1421042400000 | 106.42154 |
1421128800000 | 106.45487 |
1421215200000 | 105.92262 |
1421301600000 | 106.1716 |
1421388000000 | 106.13683 |
1421474400000 | 106.13683 |
1421560800000 | 106.13683 |
1421647200000 | 106.13683 |
1421733600000 | 106.34482 |
1421820000000 | 106.44089 |
1421906400000 | 106.87476 |
1421992800000 | 107.15148 |
1422079200000 | 107.15148 |
1422165600000 | 107.15148 |
1422252000000 | 107.519 |
1422338400000 | 107.49911 |
1422424800000 | 107.91489 |
1422511200000 | 107.89135 |
1422597600000 | 107.78693 |
1422684000000 | 107.78693 |
1422770400000 | 107.78693 |
1422856800000 | 107.92346 |
1422943200000 | 108.47872 |
1423029600000 | 108.6206 |
1423116000000 | 108.94039 |
1423202400000 | 109.33506 |
1423288800000 | 109.33506 |
1423375200000 | 109.33506 |
1423461600000 | 109.30466 |
1423548000000 | 109.24297 |
1423634400000 | 109.12358 |
1423720800000 | 109.23138 |
1423807200000 | 109.32257 |
1423893600000 | 109.32257 |
1423980000000 | 109.32257 |
1424066400000 | 109.32257 |
1424152800000 | 109.48886 |
1424239200000 | 109.57583 |
1424325600000 | 109.41748 |
1424412000000 | 109.57287 |
1424498400000 | 109.57287 |
1424584800000 | 109.57287 |
1424671200000 | 109.59415 |
1424757600000 | 109.68847 |
1424844000000 | 109.75972 |
1424930400000 | 110.12659 |
1425016800000 | 110.14138 |
1425103200000 | 110.14138 |
1425189600000 | 110.14138 |
1425276000000 | 110.32025 |
1425362400000 | 110.11946 |
1425448800000 | 109.79795 |
1425535200000 | 109.85911 |
1425621600000 | 109.4675 |
1425708000000 | 109.4675 |
1425794400000 | 109.4675 |
1425877200000 | 109.2626 |
1425963600000 | 108.6783 |
1426050000000 | 108.99209 |
1426136400000 | 109.04904 |
1426222800000 | 108.5492 |
1426309200000 | 108.5492 |
1426395600000 | 108.5492 |
1426482000000 | 108.2982 |
1426568400000 | 108.02347 |
1426654800000 | 107.9691 |
1426741200000 | 108.55331 |
1426827600000 | 108.64598 |
1426914000000 | 108.64598 |
1427000400000 | 108.64598 |
1427086800000 | 108.87939 |
1427173200000 | 109.0395 |
1427259600000 | 109.19141 |
1427346000000 | 109.03275 |
1427432400000 | 109.1556 |
1427518800000 | 109.1556 |
1427605200000 | 109.1556 |
1427691600000 | 109.31903 |
1427778000000 | 109.415 |
1427864400000 | 109.52251 |
1427950800000 | 109.66213 |
1428037200000 | 109.66213 |
1428123600000 | 109.66213 |
1428210000000 | 109.66213 |
1428296400000 | 110.08679 |
1428382800000 | 110.49557 |
1428469200000 | 110.74657 |
1428555600000 | 110.76111 |
1428642000000 | 110.90385 |
1428728400000 | 110.90385 |
1428814800000 | 110.90385 |
1428901200000 | 111.02121 |
1428987600000 | 110.91407 |
1429074000000 | 111.17219 |
1429160400000 | 111.13824 |
1429246800000 | 110.9405 |
1429333200000 | 110.9405 |
1429419600000 | 110.9405 |
1429506000000 | 111.02359 |
1429592400000 | 111.05786 |
1429678800000 | 111.04898 |
1429765200000 | 110.99248 |
1429851600000 | 111.05867 |
1429938000000 | 111.05867 |
1430024400000 | 111.05867 |
1430110800000 | 111.09687 |
1430197200000 | 111.02737 |
1430283600000 | 110.82012 |
1430370000000 | 110.8278 |
1430456400000 | 110.87711 |
1430542800000 | 110.87711 |
1430629200000 | 110.87711 |
1430715600000 | 110.95819 |
1430802000000 | 110.91789 |
1430888400000 | 110.62453 |
1430974800000 | 110.59488 |
1431061200000 | 110.92432 |
1431147600000 | 110.92432 |
1431234000000 | 110.92432 |
1431320400000 | 110.92497 |
1431406800000 | 110.41752 |
1431493200000 | 110.67337 |
1431579600000 | 110.67817 |
1431666000000 | 110.81139 |
1431752400000 | 110.81139 |
1431838800000 | 110.81139 |
1431925200000 | 110.78377 |
1432011600000 | 110.73092 |
1432098000000 | 110.6963 |
1432184400000 | 110.84037 |
1432270800000 | 110.78701 |
1432357200000 | 110.78701 |
1432443600000 | 110.78701 |
1432530000000 | 110.78701 |
1432616400000 | 110.76752 |
1432702800000 | 110.86074 |
1432789200000 | 110.91323 |
1432875600000 | 110.9211 |
1432962000000 | 110.9211 |
1433048400000 | 110.9211 |
1433134800000 | 110.92967 |
1433221200000 | 110.79041 |
1433307600000 | 110.51183 |
1433394000000 | 110.15593 |
1433480400000 | 109.66497 |
1433566800000 | 109.66497 |
1433653200000 | 109.66497 |
1433739600000 | 109.45575 |
1433826000000 | 109.09349 |
1433912400000 | 109.30676 |
1433998800000 | 109.57721 |
1434085200000 | 109.44653 |
1434171600000 | 109.44653 |
1434258000000 | 109.44653 |
1434344400000 | 109.03324 |
1434430800000 | 108.80943 |
1434517200000 | 109.0641 |
1434603600000 | 109.24812 |
1434690000000 | 109.51568 |
1434776400000 | 109.51568 |
1434862800000 | 109.51568 |
1434949200000 | 109.80952 |
1435035600000 | 109.74363 |
1435122000000 | 109.6643 |
1435208400000 | 109.42114 |
1435294800000 | 109.21508 |
1435381200000 | 109.21508 |
1435467600000 | 109.21508 |
1435554000000 | 108.54409 |
1435640400000 | 108.65513 |
1435726800000 | 109.013 |
1435813200000 | 109.06141 |
1435899600000 | 109.06141 |
1435986000000 | 109.06141 |
1436072400000 | 109.06141 |
1436158800000 | 108.7431 |
1436245200000 | 108.54422 |
1436331600000 | 108.44866 |
1436418000000 | 108.51361 |
1436504400000 | 108.6845 |
1436590800000 | 108.6845 |
1436677200000 | 108.6845 |
1436763600000 | 108.98512 |
1436850000000 | 108.9927 |
1436936400000 | 109.19034 |
1437022800000 | 109.21732 |
1437109200000 | 108.91202 |
1437195600000 | 108.91202 |
1437282000000 | 108.91202 |
1437368400000 | 108.76915 |
1437454800000 | 108.417 |
1437541200000 | 107.80753 |
1437627600000 | 107.76048 |
1437714000000 | 107.67775 |
1437800400000 | 107.67775 |
1437886800000 | 107.67775 |
1437973200000 | 107.12084 |
1438059600000 | 107.37116 |
1438146000000 | 107.96738 |
1438232400000 | 108.46745 |
1438318800000 | 108.60631 |
1438405200000 | 108.60631 |
1438491600000 | 108.60631 |
1438578000000 | 108.49914 |
1438664400000 | 108.59248 |
1438750800000 | 108.47105 |
1438837200000 | 108.14318 |
1438923600000 | 107.60626 |
1439010000000 | 107.60626 |
1439096400000 | 107.60626 |
1439182800000 | 107.62138 |
1439269200000 | 107.0055 |
1439355600000 | 106.63158 |
1439442000000 | 106.9278 |
1439528400000 | 106.89484 |
1439614800000 | 106.89484 |
1439701200000 | 106.89484 |
1439787600000 | 106.91738 |
1439874000000 | 106.85839 |
1439960400000 | 106.56156 |
1440046800000 | 106.24908 |
1440133200000 | 105.9022 |
1440219600000 | 105.9022 |
1440306000000 | 105.9022 |
1440392400000 | 104.72056 |
1440478800000 | 105.60148 |
1440565200000 | 105.50126 |
1440651600000 | 106.25782 |
1440738000000 | 106.57198 |
1440824400000 | 106.57198 |
1440910800000 | 106.57198 |
1440997200000 | 106.71981 |
1441083600000 | 106.55815 |
1441170000000 | 106.68373 |
1441256400000 | 106.98953 |
1441342800000 | 106.90791 |
1441429200000 | 106.90791 |
1441515600000 | 106.90791 |
1441602000000 | 106.90791 |
1441688400000 | 107.30606 |
1441774800000 | 107.58742 |
1441861200000 | 107.43903 |
1441947600000 | 107.4536 |
1442034000000 | 107.4536 |
1442120400000 | 107.4536 |
1442206800000 | 107.47714 |
1442293200000 | 107.34773 |
1442379600000 | 106.94656 |
1442466000000 | 106.8563 |
1442552400000 | 106.68013 |
1442638800000 | 106.68013 |
1442725200000 | 106.68013 |
1442811600000 | 106.58391 |
1442898000000 | 105.75398 |
1442984400000 | 105.67855 |
1443070800000 | 104.87842 |
1443157200000 | 104.63347 |
1443243600000 | 104.63347 |
1443330000000 | 104.63347 |
1443416400000 | 103.11836 |
1443502800000 | 102.79103 |
1443589200000 | 102.96135 |
1443675600000 | 102.68605 |
1443762000000 | 102.30397 |
1443848400000 | 102.30397 |
1443934800000 | 102.30397 |
1444021200000 | 103.31144 |
1444107600000 | 103.90597 |
1444194000000 | 105.05774 |
1444280400000 | 105.21263 |
1444366800000 | 105.23128 |
1444453200000 | 105.23128 |
1444539600000 | 105.23128 |
1444626000000 | 105.23128 |
1444712400000 | 105.98793 |
1444798800000 | 105.90319 |
1444885200000 | 105.81244 |
1444971600000 | 106.31289 |
1445058000000 | 106.31289 |
1445144400000 | 106.31289 |
1445230800000 | 106.41721 |
1445317200000 | 106.7989 |
1445403600000 | 106.75673 |
1445490000000 | 106.62517 |
1445576400000 | 107.07657 |
1445662800000 | 107.07657 |
1445749200000 | 107.07657 |
1445835600000 | 107.02427 |
1445922000000 | 106.81122 |
1446008400000 | 107.0864 |
1446094800000 | 107.20512 |
1446181200000 | 107.12463 |
1446267600000 | 107.12463 |
1446354000000 | 107.12463 |
1446444000000 | 107.41248 |
1446530400000 | 107.57068 |
1446616800000 | 107.53769 |
1446703200000 | 107.22102 |
1446789600000 | 106.69707 |
1446876000000 | 106.69707 |
1446962400000 | 106.69707 |
1447048800000 | 106.15856 |
1447135200000 | 105.76552 |
1447221600000 | 105.76552 |
1447308000000 | 105.19576 |
1447394400000 | 104.71422 |
1447480800000 | 104.71422 |
1447567200000 | 104.71422 |
1447653600000 | 104.42529 |
1447740000000 | 105.02761 |
1447826400000 | 104.96322 |
1447912800000 | 104.52318 |
1447999200000 | 104.245 |
1448085600000 | 104.245 |
1448172000000 | 104.245 |
1448258400000 | 104.2167 |
1448344800000 | 103.96709 |
1448431200000 | 104.26412 |
1448517600000 | 104.26412 |
1448604000000 | 104.31187 |
1448690400000 | 104.31187 |
1448776800000 | 104.31187 |
1448863200000 | 104.46591 |
1448949600000 | 104.90391 |
1449036000000 | 105.20078 |
1449122400000 | 104.75974 |
1449208800000 | 104.56272 |
1449295200000 | 104.56272 |
1449381600000 | 104.56272 |
1449468000000 | 104.12217 |
1449554400000 | 103.29828 |
1449640800000 | 103.17718 |
1449727200000 | 102.97672 |
1449813600000 | 101.50791 |
1449900000000 | 101.50791 |
1449986400000 | 101.50791 |
1450072800000 | 99.95893 |
1450159200000 | 101.19872 |
1450245600000 | 101.63892 |
1450332000000 | 101.64007 |
1450418400000 | 100.5653 |
1450504800000 | 100.5653 |
1450591200000 | 100.5653 |
1450677600000 | 100.70925 |
1450764000000 | 100.88601 |
1450850400000 | 101.34338 |
1450936800000 | 101.45165 |
1451023200000 | 101.45165 |
1451109600000 | 101.45165 |
1451196000000 | 101.45165 |
1451282400000 | 101.55648 |
1451368800000 | 101.81407 |
1451455200000 | 101.89365 |
1451541600000 | 101.99264 |
1451628000000 | 101.99264 |
1451714400000 | 101.99264 |
1451800800000 | 101.99264 |
1451887200000 | 101.63843 |
1451973600000 | 102.07828 |
1452060000000 | 102.13828 |
1452146400000 | 101.61131 |
1452232800000 | 101.85482 |
1452319200000 | 101.85482 |
1452405600000 | 101.85482 |
1452492000000 | 101.43107 |
1452578400000 | 101.19552 |
1452664800000 | 100.74301 |
1452751200000 | 100.17145 |
1452837600000 | 98.84316 |
1452924000000 | 98.84316 |
1453010400000 | 98.84316 |
1453096800000 | 98.84316 |
1453183200000 | 99.05096 |
1453269600000 | 97.45389 |
1453356000000 | 98.22646 |
1453442400000 | 99.47368 |
1453528800000 | 99.47368 |
1453615200000 | 99.47368 |
1453701600000 | 99.73443 |
1453788000000 | 100.05266 |
1453874400000 | 100.26225 |
1453960800000 | 100.62011 |
1454047200000 | 101.10366 |
1454133600000 | 101.10366 |
1454220000000 | 101.10366 |
1454306400000 | 100.9582 |
1454392800000 | 100.29567 |
1454479200000 | 100.05768 |
1454565600000 | 100.13249 |
1454652000000 | 99.74597 |
1454738400000 | 99.74597 |
1454824800000 | 99.74597 |
1454911200000 | 98.31246 |
1454997600000 | 97.89443 |
1455084000000 | 98.30073 |
1455170400000 | 97.12583 |
1455256800000 | 97.88852 |
1455343200000 | 97.88852 |
1455429600000 | 97.88852 |
1455516000000 | 97.88852 |
1455602400000 | 98.52022 |
1455688800000 | 99.55915 |
1455775200000 | 99.93473 |
1455861600000 | 99.5645 |
1455948000000 | 99.5645 |
1456034400000 | 99.5645 |
1456120800000 | 100.07074 |
1456207200000 | 100.02933 |
1456293600000 | 99.74873 |
1456380000000 | 100.42391 |
1456466400000 | 101.33533 |
1456552800000 | 101.33533 |
1456639200000 | 101.33533 |
1456725600000 | 101.93163 |
1456812000000 | 102.6636 |
1456898400000 | 103.3891 |
1456984800000 | 103.6565 |
1457071200000 | 104.36213 |
1457157600000 | 104.36213 |
1457244000000 | 104.36213 |
1457330400000 | 104.70816 |
1457416800000 | 104.58696 |
1457503200000 | 104.39624 |
1457589600000 | 104.71544 |
1457676000000 | 105.70783 |
1457762400000 | 105.70783 |
1457848800000 | 105.70783 |
1457931600000 | 105.85832 |
1458018000000 | 105.23431 |
1458104400000 | 104.90903 |
1458190800000 | 105.63732 |
1458277200000 | 106.17887 |
1458363600000 | 106.17887 |
1458450000000 | 106.17887 |
1458536400000 | 106.35757 |
1458622800000 | 106.23887 |
1458709200000 | 106.02543 |
1458795600000 | 105.26211 |
1458882000000 | 105.26211 |
1458968400000 | 105.26211 |
1459054800000 | 105.26211 |
1459141200000 | 105.15056 |
1459227600000 | 104.74171 |
1459314000000 | 105.35053 |
1459400400000 | 105.63857 |
1459486800000 | 105.53681 |
1459573200000 | 105.53681 |
1459659600000 | 105.53681 |
1459746000000 | 105.79612 |
1459832400000 | 105.4301 |
1459918800000 | 105.8946 |
1460005200000 | 105.73763 |
1460091600000 | 106.13903 |
1460178000000 | 106.13903 |
1460264400000 | 106.13903 |
1460350800000 | 106.32902 |
1460437200000 | 106.70633 |
1460523600000 | 107.5159 |
1460610000000 | 107.8564 |
1460696400000 | 107.74497 |
1460782800000 | 107.74497 |
1460869200000 | 107.74497 |
1460955600000 | 107.71259 |
1461042000000 | 108.524 |
1461128400000 | 108.87586 |
1461214800000 | 108.91177 |
1461301200000 | 108.87662 |
1461387600000 | 108.87662 |
1461474000000 | 108.87662 |
1461560400000 | 108.72279 |
1461646800000 | 108.87724 |
1461733200000 | 109.16592 |
1461819600000 | 109.63219 |
1461906000000 | 109.46767 |
1461992400000 | 109.46767 |
1462078800000 | 109.46767 |
1462165200000 | 109.37117 |
1462251600000 | 108.96281 |
1462338000000 | 108.60077 |
1462424400000 | 108.58778 |
1462510800000 | 108.10959 |
1462597200000 | 108.10959 |
1462683600000 | 108.10959 |
1462770000000 | 108.15476 |
1462856400000 | 108.44074 |
1462942800000 | 108.76455 |
1463029200000 | 108.7804 |
1463115600000 | 108.68735 |
1463202000000 | 108.68735 |
1463288400000 | 108.68735 |
1463374800000 | 108.98503 |
1463461200000 | 109.14368 |
1463547600000 | 109.21059 |
1463634000000 | 108.56178 |
1463720400000 | 108.87934 |
1463806800000 | 108.87934 |
1463893200000 | 108.87934 |
1463979600000 | 108.99776 |
1464066000000 | 109.23979 |
1464152400000 | 109.50747 |
1464238800000 | 109.62788 |
1464325200000 | 109.62579 |
1464411600000 | 109.62579 |
1464498000000 | 109.62579 |
1464584400000 | 109.62579 |
1464670800000 | 109.71228 |
1464757200000 | 109.45985 |
1464843600000 | 109.52473 |
1464930000000 | 109.6119 |
1465016400000 | 109.6119 |
1465102800000 | 109.6119 |
1465189200000 | 110.03241 |
1465275600000 | 110.4895 |
1465362000000 | 110.8955 |
1465448400000 | 110.86043 |
1465534800000 | 110.4752 |
1465621200000 | 110.4752 |
1465707600000 | 110.4752 |
1465794000000 | 110.1864 |
1465880400000 | 109.50721 |
1465966800000 | 109.76915 |
1466053200000 | 109.1457 |
1466139600000 | 109.58232 |
1466226000000 | 109.58232 |
1466312400000 | 109.58232 |
1466398800000 | 110.41981 |
1466485200000 | 110.34383 |
1466571600000 | 110.6165 |
1466658000000 | 111.09506 |
1466744400000 | 109.81391 |
1466830800000 | 109.81391 |
1466917200000 | 109.81391 |
1467003600000 | 108.92157 |
1467090000000 | 109.38026 |
1467176400000 | 110.3821 |
1467262800000 | 110.69173 |
1467349200000 | 111.20917 |
1467435600000 | 111.20917 |
1467522000000 | 111.20917 |
1467608400000 | 111.20917 |
1467694800000 | 111.3414 |
1467781200000 | 111.26356 |
1467867600000 | 111.93228 |
1467954000000 | 112.74074 |
1468040400000 | 112.74074 |
1468126800000 | 112.74074 |
1468213200000 | 113.5928 |
1468299600000 | 114.36827 |
1468386000000 | 113.80567 |
1468472400000 | 114.18596 |
1468558800000 | 114.16659 |
1468645200000 | 114.16659 |
1468731600000 | 114.16659 |
1468818000000 | 114.10379 |
1468904400000 | 114.11568 |
1468990800000 | 114.33507 |
1469077200000 | 114.40369 |
1469163600000 | 114.39143 |
1469250000000 | 114.39143 |
1469336400000 | 114.39143 |
1469422800000 | 114.44668 |
1469509200000 | 114.04699 |
1469595600000 | 113.96416 |
1469682000000 | 113.75981 |
1469768400000 | 113.57226 |
1469854800000 | 113.57226 |
1469941200000 | 113.57226 |
1470027600000 | 113.5041 |
1470114000000 | 113.28786 |
1470200400000 | 113.53186 |
1470286800000 | 114.02372 |
1470373200000 | 114.57335 |
1470459600000 | 114.57335 |
1470546000000 | 114.57335 |
1470632400000 | 114.91348 |
1470718800000 | 115.47746 |
1470805200000 | 115.58579 |
1470891600000 | 115.52994 |
1470978000000 | 115.62767 |
1471064400000 | 115.62767 |
1471150800000 | 115.62767 |
1471237200000 | 115.97324 |
1471323600000 | 116.09279 |
1471410000000 | 116.12273 |
1471496400000 | 116.25143 |
1471582800000 | 116.26516 |
1471669200000 | 116.26516 |
1471755600000 | 116.26516 |
1471842000000 | 116.22148 |
1471928400000 | 116.41782 |
1472014800000 | 116.48143 |
1472101200000 | 116.35119 |
1472187600000 | 116.4138 |
1472274000000 | 116.4138 |
1472360400000 | 116.4138 |
1472446800000 | 116.48991 |
1472533200000 | 116.61528 |
1472619600000 | 116.48654 |
1472706000000 | 116.35237 |
1472792400000 | 116.48756 |
1472878800000 | 116.48756 |
1472965200000 | 116.48756 |
1473051600000 | 116.48756 |
1473138000000 | 116.73386 |
1473224400000 | 116.82661 |
1473310800000 | 116.83789 |
1473397200000 | 116.22933 |
1473483600000 | 116.22933 |
1473570000000 | 116.22933 |
1473656400000 | 115.89749 |
1473742800000 | 115.4431 |
1473829200000 | 115.38886 |
1473915600000 | 115.48021 |
1474002000000 | 115.27421 |
1474088400000 | 115.27421 |
1474174800000 | 115.27421 |
1474261200000 | 115.42618 |
1474347600000 | 115.4984 |
1474434000000 | 115.67905 |
1474520400000 | 116.44779 |
1474606800000 | 116.43048 |
1474693200000 | 116.43048 |
1474779600000 | 116.43048 |
1474866000000 | 116.29377 |
1474952400000 | 116.19599 |
1475038800000 | 116.43549 |
1475125200000 | 116.69821 |
1475211600000 | 116.94646 |
1475298000000 | 116.94646 |
1475384400000 | 116.94646 |
1475470800000 | 117.12245 |
1475557200000 | 117.33059 |
1475643600000 | 117.52001 |
1475730000000 | 117.57954 |
1475816400000 | 117.60958 |
1475902800000 | 117.60958 |
1475989200000 | 117.60958 |
1476075600000 | 117.60958 |
1476162000000 | 117.65347 |
1476248400000 | 117.54974 |
1476334800000 | 117.30166 |
1476421200000 | 117.54156 |
1476507600000 | 117.54156 |
1476594000000 | 117.54156 |
1476680400000 | 117.54315 |
1476766800000 | 117.8505 |
1476853200000 | 118.13251 |
1476939600000 | 118.31678 |
1477026000000 | 118.22419 |
1477112400000 | 118.22419 |
1477198800000 | 118.22419 |
1477285200000 | 118.34084 |
1477371600000 | 118.35584 |
1477458000000 | 118.00073 |
1477544400000 | 117.60794 |
1477630800000 | 117.30135 |
1477717200000 | 117.30135 |
1477803600000 | 117.30135 |
1477890000000 | 116.86896 |
1477976400000 | 116.44585 |
1478062800000 | 115.93874 |
1478149200000 | 115.96984 |
1478235600000 | 115.69815 |
1478322000000 | 115.69815 |
1478408400000 | 115.69815 |
1478498400000 | 116.52374 |
1478584800000 | 116.43985 |
1478671200000 | 116.26041 |
1478757600000 | 115.89106 |
1478844000000 | 115.89106 |
1478930400000 | 115.89106 |
1479016800000 | 115.89106 |
1479103200000 | 114.69038 |
1479189600000 | 115.46009 |
1479276000000 | 115.47815 |
1479362400000 | 115.77645 |
1479448800000 | 115.53421 |
1479535200000 | 115.53421 |
1479621600000 | 115.53421 |
1479708000000 | 115.75889 |
1479794400000 | 116.23079 |
1479880800000 | 116.24986 |
1479967200000 | 116.24986 |
1480053600000 | 116.29451 |
1480140000000 | 116.29451 |
1480226400000 | 116.29451 |
1480312800000 | 116.48845 |
1480399200000 | 116.40778 |
1480485600000 | 116.63535 |
1480572000000 | 116.66158 |
1480658400000 | 116.77242 |
1480744800000 | 116.77242 |
1480831200000 | 116.77242 |
1480917600000 | 117.05728127022 |
1481004000000 | 117.42799253838 |
1481090400000 | 117.9110741475 |
1481176800000 | 118.09438919159 |
1481263200000 | 118.345202229 |
1481349600000 | 118.345202229 |
1481436000000 | 118.345202229 |
1481522400000 | 118.53096242665 |
1481608800000 | 118.68744725772 |
1481695200000 | 118.67233005016 |
1481781600000 | 118.12556260267 |
1481868000000 | 118.07780788452 |
1481954400000 | 118.07780788452 |
1482040800000 | 118.07780788452 |
1482127200000 | 118.24149134867 |
1482213600000 | 118.3034881433 |
1482300000000 | 118.38549113402 |
1482386400000 | 118.45112504467 |
1482472800000 | 118.61823790731 |
1482559200000 | 118.61823790731 |
1482645600000 | 118.61823790731 |
1482732000000 | 118.61823790731 |
1482818400000 | 118.74622163748 |
1482904800000 | 118.83222793033 |
1482991200000 | 118.87340948044 |
1483077600000 | 118.90316256571 |
1483164000000 | 118.90316256571 |
1483250400000 | 118.90316256571 |
1483336800000 | 118.90316256571 |
1483423200000 | 119.28819540675 |
1483509600000 | 119.75045936428 |
1483596000000 | 120.12948395872 |
1483682400000 | 120.24876635283 |
1483768800000 | 120.24876635283 |
1483855200000 | 120.24876635283 |
1483941600000 | 120.28332588208 |
1484028000000 | 120.38275276444 |
1484114400000 | 120.20188667789 |
1484200800000 | 120.0872425425 |
1484287200000 | 120.32330810271 |
1484373600000 | 120.32330810271 |
1484460000000 | 120.32330810271 |
1484546400000 | 120.32330810271 |
1484632800000 | 120.34049884352 |
1484719200000 | 120.27677588097 |
1484805600000 | 120.15122904333 |
1484892000000 | 120.05694054935 |
1484978400000 | 120.05694054935 |
1485064800000 | 120.05694054935 |
1485151200000 | 119.99774648032 |
1485237600000 | 120.19507396008 |
1485324000000 | 120.46511552036 |
1485410400000 | 120.60678987465 |
1485496800000 | 120.68667507568 |
1485583200000 | 120.68667507568 |
1485669600000 | 120.68667507568 |
1485756000000 | 120.61286521006 |
1485842400000 | 120.55426532483 |
1485928800000 | 120.72084251666 |
1486015200000 | 120.85515224823 |
1486101600000 | 121.18952731456 |
1486188000000 | 121.18952731456 |
1486274400000 | 121.18952731456 |
1486360800000 | 121.27997862425 |
1486447200000 | 121.35293558583 |
1486533600000 | 121.15801563106 |
1486620000000 | 121.15062816869 |
1486706400000 | 121.17277344628 |
1486792800000 | 121.17277344628 |
1486879200000 | 121.17277344628 |
1486965600000 | 121.36087972966 |
1487052000000 | 121.41933650035 |
1487138400000 | 121.51287945052 |
1487224800000 | 121.51298146028 |
1487311200000 | 121.46341812912 |
1487397600000 | 121.46341812912 |
1487484000000 | 121.46341812912 |
1487570400000 | 121.46341812912 |
1487656800000 | 121.85321171614 |
1487743200000 | 122.08081020696 |
1487829600000 | 122.27762703558 |
1487916000000 | 122.27565896541 |
1488002400000 | 122.27565896541 |
1488088800000 | 122.27565896541 |
1488175200000 | 122.55246834157 |
1488261600000 | 122.55758955487 |
1488348000000 | 123.01032916685 |
1488434400000 | 122.88239856567 |
1488520800000 | 122.68458857676 |
1488607200000 | 122.68458857676 |
1488693600000 | 122.68458857676 |
1488780000000 | 122.35942854573 |
1488866400000 | 121.84443407986 |
1488952800000 | 121.3827038129 |
1489039200000 | 120.78598175631 |
1489125600000 | 120.91210398448 |
1489212000000 | 120.91210398448 |
1489298400000 | 120.91210398448 |
1489381200000 | 120.55498640382 |
1489467600000 | 119.98287443707 |
1489554000000 | 120.51396270976 |
1489640400000 | 121.20213103131 |
1489726800000 | 121.12178379682 |
1489813200000 | 121.12178379682 |
1489899600000 | 121.12178379682 |
1489986000000 | 121.02220416787 |
1490072400000 | 120.71453256708 |
1490158800000 | 120.31617922123 |
1490245200000 | 120.55400618138 |
1490331600000 | 120.76629792863 |
1490418000000 | 120.76629792863 |
1490504400000 | 120.76629792863 |
1490590800000 | 120.62494147242 |
1490677200000 | 121.02484184755 |
1490763600000 | 121.61000282196 |
1490850000000 | 121.98693225413 |
1490936400000 | 122.0953328866 |
1491022800000 | 122.0953328866 |
1491109200000 | 122.0953328866 |
1491195600000 | 122.05020514023 |
1491282000000 | 122.03613727534 |
1491368400000 | 122.30202510472 |
1491454800000 | 122.25761637947 |
1491541200000 | 122.27558765175 |
1491627600000 | 122.27558765175 |
1491714000000 | 122.27558765175 |
1491800400000 | 122.4742392198 |
1491886800000 | 122.38500307093 |
1491973200000 | 122.32983950513 |
1492059600000 | 122.28843919383 |
1492146000000 | 122.28843919383 |
1492232400000 | 122.28843919383 |
1492318800000 | 122.28843919383 |
1492405200000 | 122.3164236103 |
1492491600000 | 122.25159506674 |
1492578000000 | 122.37354859307 |
1492664400000 | 122.46919288464 |
1492750800000 | 122.52818206836 |
1492837200000 | 122.52818206836 |
1492923600000 | 122.52818206836 |
1493010000000 | 122.88177364103 |
1493096400000 | 123.08243529502 |
1493182800000 | 123.2242473333 |
1493269200000 | 123.19927604109 |
1493355600000 | 123.33516404329 |
1493442000000 | 123.33516404329 |
1493528400000 | 123.33516404329 |
1493614800000 | 123.35233548037 |
1493701200000 | 123.55590199834 |
1493787600000 | 123.43158423251 |
1493874000000 | 123.06360336333 |
1493960400000 | 123.03580375252 |
1494046800000 | 123.03580375252 |
1494133200000 | 123.03580375252 |
1494219600000 | 123.05302891256 |
1494306000000 | 123.2158620529 |
1494392400000 | 123.40150128966 |
1494478800000 | 123.49748506895 |
1494565200000 | 123.59983278264 |
1494651600000 | 123.59983278264 |
1494738000000 | 123.59983278264 |
1494824400000 | 123.87315130511 |
1494910800000 | 123.96585940457 |
1494997200000 | 123.7862811274 |
1495083600000 | 123.69907362783 |
1495170000000 | 123.9623393825 |
1495256400000 | 123.9623393825 |
1495342800000 | 123.9623393825 |
1495429200000 | 124.19239672849 |
1495515600000 | 124.34179816649 |
1495602000000 | 124.40939986893 |
1495688400000 | 124.46077361493 |
1495774800000 | 124.39007321021 |
1495861200000 | 124.39007321021 |
1495947600000 | 124.39007321021 |
1496034000000 | 124.39007321021 |
1496120400000 | 124.53123314885 |
1496206800000 | 124.53035697644 |
1496293200000 | 124.65858654998 |
1496379600000 | 124.73433175159 |
1496466000000 | 124.73433175159 |
1496552400000 | 124.73433175159 |
1496638800000 | 124.72900744637 |
1496725200000 | 124.70695376883 |
1496811600000 | 124.55054156006 |
1496898000000 | 124.44116179075 |
1496984400000 | 124.55210818428 |
1497070800000 | 124.55210818428 |
1497157200000 | 124.55210818428 |
1497243600000 | 124.61097961676 |
1497330000000 | 124.79091992072 |
1497416400000 | 124.76528254215 |
1497502800000 | 124.57077900537 |
1497589200000 | 124.36530805828 |
1497675600000 | 124.36530805828 |
1497762000000 | 124.36530805828 |
1497848400000 | 124.54425135185 |
1497934800000 | 124.18309165562 |
1498021200000 | 123.78367610501 |
1498107600000 | 123.71009491999 |
1498194000000 | 123.83103027994 |
1498280400000 | 123.83103027994 |
1498366800000 | 123.83103027994 |
1498453200000 | 124.0455826075 |
1498539600000 | 124.2229185775 |
1498626000000 | 124.25296154395 |
1498712400000 | 124.25972917769 |
1498798800000 | 124.35519764709 |
1498885200000 | 124.35519764709 |
1498971600000 | 124.35519764709 |
1499058000000 | 124.45124208959 |
1499144400000 | 124.45124208959 |
1499230800000 | 124.48130543877 |
1499317200000 | 124.2818170556 |
1499403600000 | 123.96769424575 |
1499490000000 | 123.96769424575 |
1499576400000 | 123.96769424575 |
1499662800000 | 124.07640876366 |
1499749200000 | 124.1146547992 |
1499835600000 | 124.53813437635 |
1499922000000 | 124.66606960301 |
1500008400000 | 124.86757171079 |
1500094800000 | 124.86757171079 |
1500181200000 | 124.86757171079 |
1500267600000 | 125.20132874489 |
1500354000000 | 125.40786522688 |
1500440400000 | 125.64157539574 |
1500526800000 | 125.85128653876 |
1500613200000 | 125.73438576476 |
1500699600000 | 125.73438576476 |
1500786000000 | 125.73438576476 |
1500872400000 | 125.75381711281 |
1500958800000 | 125.85409158563 |
1501045200000 | 125.9389302896 |
1501131600000 | 125.85435775329 |
1501218000000 | 125.83601387729 |
1501304400000 | 125.83601387729 |
1501390800000 | 125.83601387729 |
1501477200000 | 125.85019155597 |
1501563600000 | 125.89529278488 |
1501650000000 | 125.92628085894 |
1501736400000 | 125.77871657141 |
1501822800000 | 125.73368009442 |
1501909200000 | 125.73368009442 |
1501995600000 | 125.73368009442 |
1502082000000 | 125.77750960232 |
1502168400000 | 125.77639892282 |
1502254800000 | 125.15953976574 |
1502341200000 | 124.74446141868 |
1502427600000 | 124.58300416453 |
1502514000000 | 124.58300416453 |
1502600400000 | 124.58300416453 |
1502686800000 | 124.85688703856 |
1502773200000 | 124.84392243609 |
1502859600000 | 124.9988787363 |
1502946000000 | 124.82616373486 |
1503032400000 | 124.68430589723 |
1503118800000 | 124.68430589723 |
1503205200000 | 124.68430589723 |
1503291600000 | 124.73895454217 |
1503378000000 | 124.82756543705 |
1503464400000 | 124.9109289571 |
1503550800000 | 125.08796574441 |
1503637200000 | 125.1891986126 |
1503723600000 | 125.1891986126 |
1503810000000 | 125.1891986126 |
1503896400000 | 125.33798901207 |
1503982800000 | 125.2869147789 |
1504069200000 | 125.38205119245 |
1504155600000 | 125.66489757508 |
1504242000000 | 125.72459785117 |
1504328400000 | 125.72459785117 |
1504414800000 | 125.72459785117 |
1504501200000 | 125.72459785117 |
1504587600000 | 125.73648625246 |
1504674000000 | 125.86349336289 |
1504760400000 | 125.90633142804 |
1504846800000 | 125.73415630383 |
1504933200000 | 125.73415630383 |
1505019600000 | 125.73415630383 |
1505106000000 | 125.86769684014 |
1505192400000 | 125.91889632876 |
1505278800000 | 125.90141230096 |
1505365200000 | 126.08276363434 |
1505451600000 | 126.0864484252 |
1505538000000 | 126.0864484252 |
1505624400000 | 126.0864484252 |
1505710800000 | 126.19534714944 |
1505797200000 | 126.26595740819 |
1505883600000 | 126.28568469302 |
1505970000000 | 126.26400563361 |
1506056400000 | 126.26555590645 |
1506142800000 | 126.26555590645 |
1506229200000 | 126.26555590645 |
1506315600000 | 126.36369659497 |
1506402000000 | 126.47935503283 |
1506488400000 | 126.36793495764 |
1506574800000 | 126.44793828895 |
1506661200000 | 126.52025849505 |
1506747600000 | 126.52025849505 |
1506834000000 | 126.52025849505 |
1506920400000 | 126.58097422471 |
1507006800000 | 126.60293115811 |
1507093200000 | 126.6360924544 |
1507179600000 | 126.7953151868 |
1507266000000 | 126.7226374537 |
1507352400000 | 126.7226374537 |
1507438800000 | 126.7226374537 |
1507525200000 | 126.7226374537 |
1507611600000 | 126.80898403462 |
1507698000000 | 126.83156772881 |
1507784400000 | 126.68096429996 |
1507870800000 | 126.69859399791 |
1507957200000 | 126.69859399791 |
1508043600000 | 126.69859399791 |
1508130000000 | 126.83113787472 |
1508216400000 | 126.91939788722 |
1508302800000 | 127.04327640043 |
1508389200000 | 127.03435761154 |
1508475600000 | 127.11166550311 |
1508562000000 | 127.11166550311 |
1508648400000 | 127.11166550311 |
1508734800000 | 127.25223556027 |
1508821200000 | 127.25361196228 |
1508907600000 | 127.02273587069 |
1508994000000 | 126.98226414129 |
1509426000000 | 126.82097466029 |
1510984800000 | 125.80980079579 |
1511071200000 | 125.80980079579 |
1511157600000 | 125.92175812464 |
1511244000000 | 126.13960667985 |
1511330400000 | 126.27598005597 |
1511416800000 | 126.27598005597 |
1511503200000 | 126.34653829336 |
1511589600000 | 126.34653829336 |
1511676000000 | 126.34653829336 |
1511762400000 | 126.48767712749 |
1511848800000 | 126.39902198552 |
1511935200000 | 126.47054442391 |
1512021600000 | 126.56802626939 |
1512108000000 | 126.57839840282 |
1512194400000 | 126.57839840282 |
1512280800000 | 126.57839840282 |
1512367200000 | 126.77607086544 |
1512453600000 | 126.70602713786 |
1512540000000 | 126.55864820651 |
1512626400000 | 126.50362592269 |
1512712800000 | 126.59350908163 |
1512799200000 | 126.59350908163 |
1512885600000 | 126.59350908163 |
1512972000000 | 126.69020937107 |
1513058400000 | 126.72881403194 |
1513144800000 | 126.64654109649 |
1513231200000 | 126.45885808116 |
1513317600000 | 126.41533502047 |
1513404000000 | 126.41533502047 |
1513490400000 | 126.41533502047 |
1513576800000 | 126.46230511343 |
1513663200000 | 126.47662050919 |
1513749600000 | 126.42472806039 |
1513836000000 | 126.50906018621 |
1513922400000 | 126.53030226036 |
1514008800000 | 126.53030226036 |
1514095200000 | 126.53030226036 |
1514181600000 | 126.53030226036 |
1514268000000 | 126.59203566364 |
1514354400000 | 126.70352278228 |
1514440800000 | 126.78153066236 |
1514527200000 | 126.80627675996 |
1514613600000 | 126.80627675996 |
1514700000000 | 126.80627675996 |
1514786400000 | 126.80627675996 |
1514872800000 | 127.00420101483 |
1514959200000 | 127.4127170756 |
1515045600000 | 127.80922106234 |
1515132000000 | 127.94352414916 |
1515218400000 | 127.94352414916 |
1515304800000 | 127.94352414916 |
1515391200000 | 127.97359143422 |
1515477600000 | 127.99467007256 |
1515564000000 | 127.65915848845 |
1515650400000 | 127.82893952597 |
1515736800000 | 127.854664713 |
1515823200000 | 127.854664713 |
1515909600000 | 127.854664713 |
1515996000000 | 127.854664713 |
1516082400000 | 127.97996250516 |
1516168800000 | 127.89795573314 |
1516255200000 | 127.65698490674 |
1516341600000 | 127.60391786655 |
1516428000000 | 127.60391786655 |
1516514400000 | 127.60391786655 |
1516600800000 | 127.72145242292 |
1516687200000 | 127.90732725242 |
1516773600000 | 127.94402858138 |
1516860000000 | 127.9811761227 |
1516946400000 | 128.0466389779 |
1517032800000 | 128.0466389779 |
1517119200000 | 128.0466389779 |
1517205600000 | 127.8671773771 |
1517292000000 | 127.42603022937 |
1517378400000 | 127.58902281089 |
1517464800000 | 127.3842470457 |
1517551200000 | 126.92259033399 |
1517637600000 | 126.92259033399 |
1517724000000 | 126.92259033399 |
1517810400000 | 126.59194833739 |
1517896800000 | 126.1776996231 |
1517983200000 | 126.71432934795 |
1518069600000 | 125.932006698 |
1518156000000 | 125.11651553867 |
1518242400000 | 125.11651553867 |
1518328800000 | 125.11651553867 |
1518415200000 | 125.59596633635 |
1518501600000 | 125.22820868007 |
1518588000000 | 125.28620050522 |
1518674400000 | 126.03002258787 |
1518760800000 | 126.3823376954 |
1518847200000 | 126.3823376954 |
1518933600000 | 126.3823376954 |
1519020000000 | 126.3823376954 |
1519106400000 | 126.6272096573 |
1519192800000 | 126.59687624622 |
1519279200000 | 126.31130796294 |
1519365600000 | 126.31199162992 |
1519452000000 | 126.31199162992 |
1519538400000 | 126.31199162992 |
1519624800000 | 126.74839927786 |
1519711200000 | 126.75296923504 |
1519797600000 | 126.65553375554 |
1519884000000 | 126.40479049351 |
1519970400000 | 125.92924193032 |
1520056800000 | 125.92924193032 |
1520143200000 | 125.92924193032 |
1520229600000 | 126.27082470396 |
1520316000000 | 126.55633255592 |
1520402400000 | 126.35201324486 |
1520488800000 | 126.44060847182 |
1520575200000 | 126.57471138333 |
1520661600000 | 126.57471138333 |
1520748000000 | 126.57471138333 |
1520830800000 | 126.58950031211 |
1520917200000 | 126.53170555555 |
1521003600000 | 126.44555405432 |
1521090000000 | 126.47028003385 |
1521176400000 | 126.52945577728 |
1521262800000 | 126.52945577728 |
1521349200000 | 126.52945577728 |
1521435600000 | 126.37988600766 |
1521522000000 | 126.3344841847 |
1521608400000 | 126.34649137375 |
1521694800000 | 126.18208268686 |
1521781200000 | 126.12084404399 |
1521867600000 | 126.12084404399 |
1521954000000 | 126.12084404399 |
1522040400000 | 126.11311984751 |
1522126800000 | 126.30094504183 |
1522213200000 | 126.18807615673 |
1522299600000 | 126.30576165262 |
1522386000000 | 126.3057617 |
1522472400000 | 126.30576165262 |
1522558800000 | 126.30576165262 |
1522645200000 | 126.16523917393 |
1522731600000 | 126.23929764153 |
1522818000000 | 126.32076663551 |
1522904400000 | 126.74909487128 |
1522990800000 | 126.7803487 |
1523077200000 | 126.78034865631 |
1523163600000 | 126.78034865631 |
1523250000000 | 126.90087556631 |
1523336400000 | 127.33210583301 |
1523422800000 | 127.38421006875 |
1523509200000 | 127.61578017601 |
1523595600000 | 127.83743458705 |
1523682000000 | 127.83743458705 |
1523768400000 | 127.83743458705 |
1523854800000 | 127.92928825622 |
1523941200000 | 128.23741139914 |
1524027600000 | 128.28001875187 |
1524114000000 | 127.78517514451 |
1524200400000 | 127.68910114812 |
1524286800000 | 127.68910114812 |
1524373200000 | 127.68910114812 |
1524459600000 | 127.45199948145 |
1524546000000 | 127.26475310164 |
1524632400000 | 126.91669437346 |
1524718800000 | 127.19534181025 |
1524805200000 | 127.31335175722 |
1524891600000 | 127.31335175722 |
1524978000000 | 127.31335175722 |
1525064400000 | 127.31467253405 |
1525150800000 | 127.23126538824 |
1525237200000 | 127.31683147461 |
1525323600000 | 127.22056107237 |
1525410000000 | 127.22352937849 |
1525496400000 | 127.22352937849 |
1525582800000 | 127.22352937849 |
1525669200000 | 127.45177503146 |
1525755600000 | 127.49010330013 |
1525842000000 | 127.61205522174 |
1525928400000 | 127.7310963737 |
1526014800000 | 127.82194348619 |
1526101200000 | 127.82194348619 |
1526187600000 | 127.82194348619 |
1526274000000 | 127.91011751975 |
1526360400000 | 127.71992508401 |
1526446800000 | 127.6649853266 |
1526533200000 | 127.75147008992 |
1526619600000 | 127.70694144791 |
1526878800000 | 127.74920223976 |
1526965200000 | 127.7982888112 |
1527051600000 | 127.66941362793 |
1527138000000 | 127.72388200642 |
1527224400000 | 127.65186937852 |
1527570000000 | 127.39577105529 |
1527656400000 | 127.53571284113 |
1527742800000 | 127.68062310701 |
1527829200000 | 127.77023662867 |
1528088400000 | 127.93925065377 |
1528174800000 | 128.01388769592 |
1528261200000 | 128.14897850477 |
1528347600000 | 128.38519654677 |
1528434000000 | 128.33643319456 |
1528693200000 | 128.53073100912 |
1528779600000 | 128.64821457473 |
1528866000000 | 128.74953550828 |
1528952400000 | 128.91323837385 |
1529038800000 | 128.94362991597 |
1529298000000 | 128.93849742269 |
1529384400000 | 128.81240962212 |
1529470800000 | 129.01479696652 |
1529557200000 | 128.96008980285 |
1529643600000 | 128.99152502441 |
1529902800000 | 128.78068523659 |
1529989200000 | 128.70999465892 |
1530075600000 | 128.51260765407 |
1530162000000 | 128.11385064699 |
1530248400000 | 128.30265080871 |
1530507600000 | 127.96096793345 |
1530594000000 | 128.09901056172 |
1530766800000 | 128.19277181466 |
1530853200000 | 128.27093283947 |
1531112400000 | 128.6641267277 |
1531198800000 | 128.8064787789 |
1531285200000 | 128.6276295173 |
1531371600000 | 128.82787668279 |
1531458000000 | 128.93565023264 |
1531717200000 | 128.94323701403 |
1531803600000 | 129.00592617776 |
1531890000000 | 129.03850402236 |
1531976400000 | 128.97295777151 |
1532062800000 | 129.02720125176 |
1532322000000 | 129.19113725849 |
1532408400000 | 129.3412974427 |
1532494800000 | 129.36252975157 |
1532581200000 | 129.57624757118 |
1532667600000 | 129.53534585762 |
1532926800000 | 129.65956281524 |
1533013200000 | 129.81684039431 |
1533099600000 | 129.89908816198 |
1533186000000 | 129.94360033641 |
1533272400000 | 130.12741140017 |
1533531600000 | 130.23084720647 |
1533618000000 | 130.41764260842 |
1533704400000 | 130.41210438086 |
1533790800000 | 130.28571716951 |
1533877200000 | 130.1116656033 |
1534136400000 | 130.02497094626 |
1534222800000 | 130.04811762674 |
1534309200000 | 129.86068029496 |
1534395600000 | 130.02415517736 |
1534482000000 | 130.07434890278 |
1534741200000 | 130.18409165173 |
1534827600000 | 130.28074750337 |
1534914000000 | 130.38268790028 |
1535000400000 | 130.38773003523 |
1535086800000 | 130.42741147566 |
1535346000000 | 130.56077197373 |
1535432400000 | 130.64915106086 |
1535518800000 | 130.68731614742 |
1535605200000 | 130.64210311618 |
1535691600000 | 130.57581226573 |
1536037200000 | 130.56549091494 |
1536123600000 | 130.44408137251 |
1536210000000 | 130.41829157302 |
1536296400000 | 130.37776848576 |
1536555600000 | 130.50385608542 |
1536642000000 | 130.56093274402 |
1536728400000 | 130.78094779942 |
1536814800000 | 130.90404425208 |
1536901200000 | 130.97465438604 |
1537160400000 | 131.06873269848 |
1537246800000 | 131.23319623251 |
1537333200000 | 131.19273855972 |
1537419600000 | 131.16997059942 |
1537506000000 | 131.22277277989 |
1537765200000 | 131.1789319612 |
1537851600000 | 131.153595422 |
1537938000000 | 131.220405666 |
1538024400000 | 131.37379312806 |
1538110800000 | 131.42412615482 |
1538370000000 | 131.75547235913 |
1538456400000 | 131.80755699618 |
1538542800000 | 131.80640605625 |
1538629200000 | 131.19958469024 |
1538715600000 | 131.01083027502 |
1539061200000 | 130.62000956613 |
1539147600000 | 130.12665572037 |
1539234000000 | 130.1843366913 |
1539320400000 | 130.37478435151 |
1539579600000 | 130.5302063474 |
1539666000000 | 130.73503594954 |
1539752400000 | 130.66046864105 |
1539838800000 | 130.44526899578 |
1539925200000 | 130.33728188604 |
1540184400000 | 130.28496548025 |
1540270800000 | 129.88031794587 |
1540357200000 | 129.94631963052 |
1540443600000 | 129.74224177024 |
1540530000000 | 129.39724800923 |
1540789200000 | 129.47702002144 |
1540875600000 | 129.22577752212 |
1540962000000 | 129.73773694723 |
1541048400000 | 129.78590793207 |
1541134800000 | 130.00252674384 |
1541397600000 | 130.10066349079 |
1541484000000 | 130.26150727836 |
1541570400000 | 130.59901102154 |
1541656800000 | 130.71127768055 |
1541743200000 | 130.24055194713 |
1542088800000 | 129.72362557155 |
1542175200000 | 129.2557801664 |
1542261600000 | 128.74131967347 |
1542348000000 | 128.5602590897 |
1542607200000 | 128.52829380881 |
1542693600000 | 128.09840970123 |
1542780000000 | 128.46454387966 |
1542952800000 | 128.36361563285 |
1543212000000 | 128.48506910461 |
1543298400000 | 128.2629969986 |
1543384800000 | 128.78484660201 |
1543471200000 | 128.92198946362 |
1543557600000 | 129.0309782225 |
1543816800000 | 129.54958390593 |
1543903200000 | 129.3236593396 |
1544076000000 | 128.49765837363 |
1544162400000 | 128.73445113707 |
1544421600000 | 128.48843017135 |
1544508000000 | 128.67057551933 |
1544594400000 | 128.86202747124 |
1544680800000 | 128.95984585717 |
1544767200000 | 128.75680136621 |
1545026400000 | 128.42275345378 |
1545112800000 | 127.9758305401 |
1545199200000 | 127.82357668822 |
1545285600000 | 126.50846460552 |
1545372000000 | 125.93017153669 |
1545631200000 | 125.6506978227 |
1545804000000 | 125.47643957071 |
1545890400000 | 125.65118262829 |
1545976800000 | 126.03247520758 |
1546236000000 | 126.29197737059 |
1546408800000 | 126.30166322551 |
1546495200000 | 126.40005356813 |
1546581600000 | 127.85546611977 |
1546840800000 | 128.87156462468 |
1546927200000 | 129.45092742457 |
1547013600000 | 130.09143943293 |
1547100000000 | 130.11816548735 |
1547186400000 | 130.22180414389 |
1547445600000 | 129.99886594195 |
1547532000000 | 130.20883278653 |
1547618400000 | 130.66824071768 |
1547704800000 | 130.70097717606 |
1547791200000 | 131.07303776374 |
1548136800000 | 130.83072457661 |
1548223200000 | 130.80302906589 |
1548309600000 | 130.77532522437 |
1548396000000 | 131.11858406861 |
1548655200000 | 130.86252865719 |
1548741600000 | 131.09307745142 |
1548828000000 | 131.39550714457 |
1548914400000 | 131.88252046874 |
1549000800000 | 132.08908425232 |
1549260000000 | 132.21091643909 |
1549346400000 | 132.77912359374 |
1549432800000 | 132.87655270247 |
1549519200000 | 132.44197326961 |
1549605600000 | 132.22149523287 |
1549864800000 | 132.35811075968 |
1549951200000 | 132.6960811869 |
1550037600000 | 132.79753961464 |
1550124000000 | 132.80330619891 |
1550210400000 | 132.96127212997 |
1550556000000 | 133.02852345115 |
1550642400000 | 133.31475155855 |
1550728800000 | 133.27821226906 |
1550815200000 | 133.44061521444 |
1551074400000 | 133.74007244991 |
1551160800000 | 133.89673987558 |
1551247200000 | 133.91501173129 |
1551333600000 | 133.92588483454 |
1551420000000 | 133.99996773162 |
1551679200000 | 133.98063311872 |
1551765600000 | 133.92734181451 |
1551852000000 | 133.74725968204 |
1551938400000 | 133.52076256196 |
1552024800000 | 133.17946071258 |
1552280400000 | 133.43939940264 |
1552366800000 | 133.73934514299 |
1552453200000 | 133.95458925246 |
1552539600000 | 134.08770791758 |
1552626000000 | 134.24865249686 |
1552885200000 | 134.32305143345 |
1552971600000 | 134.38722334269 |
1553058000000 | 134.46855993677 |
1553144400000 | 134.58349135976 |
1553230800000 | 134.35824034864 |
1553490000000 | 134.2737668653 |
1553576400000 | 134.54918974926 |
1553662800000 | 134.53952658586 |
1553749200000 | 134.52462720592 |
1553835600000 | 134.79708077735 |
1554094800000 | 135.01847752041 |
1554181200000 | 135.07468453545 |
1554267600000 | 135.20451713628 |
1554354000000 | 135.23945716651 |
1554440400000 | 135.44089226078 |
1554699600000 | 135.55993477414 |
1554786000000 | 135.53284708271 |
1554872400000 | 135.58995552932 |
1554958800000 | 135.77582966441 |
1555045200000 | 136.01571774885 |
1555304400000 | 136.03690058355 |
1555390800000 | 136.06111878849 |
1555477200000 | 135.94197685985 |
1555563600000 | 135.86715734261 |
1555909200000 | 135.79117127057 |
1555995600000 | 135.97672904824 |
1556082000000 | 136.0481850852 |
1556168400000 | 135.98461297677 |
1556254800000 | 136.06198713428 |
1556514000000 | 136.22043627658 |
1556600400000 | 136.21896863575 |
1556686800000 | 136.20797329252 |
1556773200000 | 136.02040096406 |
1556859600000 | 136.14608039591 |
1557118800000 | 136.01632710222 |
1557205200000 | 135.87402214682 |
1557291600000 | 135.94109934355 |
1557378000000 | 135.65841168094 |
1557464400000 | 135.71168231511 |
1557723600000 | 135.29035404322 |
1557810000000 | 135.45591427151 |
1557896400000 | 135.40793206988 |
1557982800000 | 135.64039401354 |
1558069200000 | 135.62209034941 |
1558328400000 | 135.66926360734 |
1558414800000 | 135.84302262027 |
1558501200000 | 135.78211699345 |
1558587600000 | 135.29826042999 |
1558674000000 | 135.3959736632 |
1559019600000 | 135.55171804318 |
1559106000000 | 135.05542242819 |
1559192400000 | 135.09797538136 |
1559278800000 | 134.69870578154 |
1559538000000 | 134.64360938655 |
1559624400000 | 135.16421548078 |
1559710800000 | 135.34455542655 |
1559797200000 | 135.37757543272 |
1559883600000 | 135.76231155377 |
1560142800000 | 136.08630169819 |
1560229200000 | 136.1501242908 |
1560315600000 | 136.10311115556 |
1560402000000 | 136.16237343041 |
1560488400000 | 136.15012479312 |
1560747600000 | 136.14863827776 |
1560834000000 | 136.48717849664 |
1560920400000 | 136.72938959269 |
1561006800000 | 137.21954178276 |
1561093200000 | 137.2277431753 |
1561352400000 | 137.40471738178 |
1561438800000 | 137.23777967862 |
1561525200000 | 137.18061505585 |
1561611600000 | 137.17045749344 |
1561698000000 | 137.2364553747 |
1561957200000 | 137.44253012395 |
1562043600000 | 137.36112957879 |
1562130000000 | 137.43516329289 |
1562302800000 | 137.42689314702 |
1562562000000 | 137.32382964332 |
1562648400000 | 137.24655198751 |
1562734800000 | 137.43657496952 |
1562821200000 | 137.32625564189 |
1562907600000 | 137.30591796837 |
1563166800000 | 137.40695293141 |
1563253200000 | 137.47083821293 |
1563339600000 | 137.36730964048 |
1563426000000 | 137.1069480008 |
1563512400000 | 137.08262400825 |
1563771600000 | 137.21411952615 |
1563858000000 | 137.28591640711 |
1563944400000 | 137.38673415155 |
1564030800000 | 137.36083295945 |
1564117200000 | 137.45616373964 |
1564376400000 | 137.5296062643 |
1564462800000 | 137.47986155092 |
1564549200000 | 137.52482145318 |
1564635600000 | 137.38809239252 |
1564722000000 | 137.12996381046 |
1564981200000 | 136.17637911223 |
1565067600000 | 136.3606036142 |
1565154000000 | 136.11905640295 |
1565240400000 | 136.64369814713 |
1565326800000 | 136.44149408555 |
1565586000000 | 136.36130765489 |
1565672400000 | 136.56552083691 |
1565758800000 | 136.04627049038 |
1565845200000 | 136.06525880139 |
1565931600000 | 136.319198231 |
1566190800000 | 136.55481131401 |
1566277200000 | 136.75825535921 |
1566363600000 | 137.09542847445 |
1566450000000 | 137.30191882792 |
1566536400000 | 137.15841640934 |
1566795600000 | 137.265529861 |
1566882000000 | 137.37854092132 |
1566968400000 | 137.445088088 |
1567054800000 | 137.57402123277 |
1567141200000 | 137.67477555122 |
1567486800000 | 137.47309283323 |
1567573200000 | 137.58893994172 |
1567659600000 | 137.66777289824 |
1567746000000 | 137.81685080088 |
1568005200000 | 137.9796611275 |
1568091600000 | 138.17476527227 |
1568178000000 | 138.18573535116 |
1568264400000 | 138.28189236722 |
1568350800000 | 138.20891074261 |
1568610000000 | 138.69733122282 |
1568696400000 | 138.75752321853 |
1568782800000 | 138.74954390354 |
1568869200000 | 138.86180436836 |
1568955600000 | 138.76483538428 |
1569214800000 | 138.83075299937 |
1569301200000 | 138.79865241634 |
1569387600000 | 138.52098395691 |
1569474000000 | 138.4773981622 |
1569560400000 | 138.4447457967 |
1569819600000 | 138.37210702692 |
1569906000000 | 138.36015674621 |
1569992400000 | 137.91131708454 |
1570078800000 | 137.64736862815 |
1570165200000 | 137.87778933968 |
1570424400000 | 137.95895459454 |
1570510800000 | 137.7090313622 |
1570597200000 | 137.74364079101 |
1570683600000 | 137.90021444752 |
1570770000000 | 138.07739351751 |
1571115600000 | 138.34322920392 |
1571202000000 | 138.46799984044 |
1571288400000 | 138.54352778658 |
1571374800000 | 138.6134642616 |
1571634000000 | 138.68398808153 |
1571720400000 | 138.73655595239 |
1571806800000 | 138.82418614878 |
1571893200000 | 138.87299803533 |
1571979600000 | 139.01017621579 |
1572238800000 | 139.04041007134 |
1572325200000 | 139.02026302451 |
1572411600000 | 138.79069741006 |
1572498000000 | 138.59531860301 |
1572584400000 | 138.74256401004 |
1572847200000 | 138.97492013546 |
1572933600000 | 138.97307097936 |
1573020000000 | 138.76775118083 |
1573106400000 | 138.78361235108 |
1573192800000 | 138.44592130298 |
1573538400000 | 138.43090365702 |
1573624800000 | 138.32981439564 |
1573711200000 | 138.35063794755 |
1573797600000 | 138.37747160819 |
1574056800000 | 138.36235338598 |
1574143200000 | 138.18446218962 |
1574229600000 | 138.09578787147 |
1574316000000 | 138.05329588493 |
1574402400000 | 138.1480941268 |
1574661600000 | 138.33158583108 |
1574748000000 | 138.48404049835 |
1574834400000 | 138.55442199455 |
1575007200000 | 138.57653077326 |
1575266400000 | 138.57887852186 |
1575352800000 | 138.43014125284 |
1575439200000 | 138.64684572484 |
1575525600000 | 138.73624433903 |
1575612000000 | 138.97754291265 |
1575871200000 | 139.10891437047 |
1575957600000 | 139.24598078047 |
1576044000000 | 139.34221915454 |
1576130400000 | 139.65656820105 |
1576216800000 | 139.92140514272 |
1576476000000 | 140.1219033615 |
1576562400000 | 140.35356527553 |
1576648800000 | 140.64008874873 |
1576735200000 | 140.71023453147 |
1576821600000 | 140.84185334183 |
1577080800000 | 140.88315384967 |
1577167200000 | 140.88615039631 |
1577340000000 | 140.92639760595 |
1577426400000 | 140.9702098535 |
1577685600000 | 141.01166869321 |
1577772000000 | 141.03336698868 |
1577944800000 | 141.1951177468 |
1578031200000 | 141.31566442654 |
1578290400000 | 141.39909448498 |
1578376800000 | 141.4846948378 |
1578463200000 | 141.58479791544 |
1578549600000 | 141.56742391451 |
1578636000000 | 141.70199040951 |
1578895200000 | 141.74922414218 |
1578981600000 | 141.90765234406 |
1579068000000 | 141.91950832105 |
1579154400000 | 142.02128046717 |
1579240800000 | 141.93109497522 |
1579586400000 | 141.98728829406 |
1579672800000 | 141.88748063989 |
1579759200000 | 141.69901651125 |
1579845600000 | 141.51344370563 |
1580104800000 | 140.88996643612 |
1580191200000 | 141.18977077859 |
1580277600000 | 141.29136731225 |
1580364000000 | 141.0524298373 |
1580450400000 | 140.98753190586 |
1580709600000 | 141.14489131556 |
1580796000000 | 141.33156990025 |
1580882400000 | 141.48931651108 |
1580968800000 | 141.78883005217 |
1581055200000 | 141.73671260995 |
1581314400000 | 141.67826409379 |
1581400800000 | 142.32790771003 |
1581487200000 | 142.44772389882 |
1581573600000 | 142.55262390269 |
1581660000000 | 142.56567627985 |
1582005600000 | 142.52364623507 |
1582092000000 | 142.77854788843 |
1582178400000 | 142.81151986677 |
1582264800000 | 142.81115598633 |
1582524000000 | 142.01165963994 |
1582610400000 | 141.80474154319 |
1582696800000 | 141.65755336764 |
1582783200000 | 140.55126982648 |
1582869600000 | 139.49946101741 |
1583128800000 | 140.05841349163 |
1583215200000 | 140.71608091279 |
1583301600000 | 141.20038892254 |
1583388000000 | 140.55807792639 |
1583474400000 | 138.95243846578 |
1583730000000 | 135.41193681905 |
1583816400000 | 134.93962241915 |
1583902800000 | 133.40334044311 |
1583989200000 | 129.837123241 |
1584075600000 | 130.16780664047 |
1584334800000 | 126.2756164486 |
1584421200000 | 125.05344146084 |
1584507600000 | 121.58294592195 |
1584594000000 | 118.76325515906 |
1584680400000 | 118.20230854099 |
1584939600000 | 115.63717786606 |
1585026000000 | 116.19314865874 |
1585112400000 | 117.89758117586 |
1585198800000 | 121.26010760714 |
1585285200000 | 122.73921760239 |
1585544400000 | 123.8201316255 |
1585630800000 | 124.62141291908 |
1585717200000 | 123.06838172157 |
1585803600000 | 122.86638915961 |
1585890000000 | 121.64725654224 |
1586149200000 | 122.14374248958 |
1586235600000 | 123.63479651054 |
1586322000000 | 124.22795286767 |
1586408400000 | 127.53554185226 |
1586754000000 | 129.03822351075 |
1586840400000 | 130.35676767882 |
1586926800000 | 129.8279530984 |
1587013200000 | 130.12207347417 |
1587099600000 | 130.88567718446 |
1587358800000 | 130.13223480576 |
1587445200000 | 128.99492169958 |
1587531600000 | 128.91484113074 |
1587618000000 | 128.99299195169 |
1587704400000 | 128.45419506085 |
1587963600000 | 128.18085860318 |
1588050000000 | 128.31473310349 |
1588136400000 | 128.95677473851 |
1588222800000 | 129.09564785574 |
1588309200000 | 128.72188182762 |
1588568400000 | 128.48342830065 |
1588654800000 | 129.09420699271 |
1588741200000 | 129.19911217273 |
1588827600000 | 129.3081693342 |
1588914000000 | 129.43813385543 |
1589173200000 | 129.49951600556 |
1589259600000 | 129.72812231349 |
1589346000000 | 129.10988576624 |
1589432400000 | 128.37525184526 |
1589518800000 | 128.41323556463 |
1589778000000 | 129.69290945456 |
1589864400000 | 129.97763454349 |
1589950800000 | 130.71275644908 |
1590037200000 | 131.18333747141 |
1590123600000 | 131.24126319735 |
1590469200000 | 132.33824526213 |
1590555600000 | 132.78055930146 |
1590642000000 | 133.4783223562 |
1590728400000 | 133.47183751161 |
1590987600000 | 133.97323156954 |
1591074000000 | 135.02398708066 |
1591160400000 | 135.95883986272 |
1591246800000 | 136.19987298349 |
1591592400000 | 137.74312726289 |
1591678800000 | 137.31896179003 |
1591765200000 | 136.94319447162 |
1591851600000 | 134.95508327837 |
1591938000000 | 135.50464186605 |
1592197200000 | 135.43828135972 |
1592283600000 | 136.90460853825 |
1592370000000 | 136.83600565504 |
1592456400000 | 136.52884833974 |
1592542800000 | 136.60818554744 |
1592802000000 | 136.58771191318 |
1592888400000 | 136.67083326027 |
1592974800000 | 135.89121900295 |
1593061200000 | 135.68761853714 |
1593147600000 | 135.41402958851 |
1593406800000 | 134.94086977115 |
1593493200000 | 134.89232803921 |
1593579600000 | 135.17629753008 |
1593666000000 | 135.78619166724 |
1594011600000 | 136.34463058995 |
1594098000000 | 136.30873494007 |
1594184400000 | 136.3087973723 |
1594270800000 | 136.07905478735 |
1594357200000 | 136.13655912891 |
1594616400000 | 136.64753817301 |
1594702800000 | 136.50488776778 |
1594789200000 | 137.32507988239 |
1594875600000 | 137.44835983871 |
1594962000000 | 137.5538250681 |
1595221200000 | 138.19016153977 |
1595307600000 | 138.70339234189 |
1595394000000 | 139.01860302983 |
1595480400000 | 139.13987002817 |
1595566800000 | 139.20229701261 |
1595826000000 | 139.31995850122 |
1595912400000 | 139.38546488032 |
1595998800000 | 139.74674138716 |
1596085200000 | 139.86048769339 |
1596171600000 | 139.92064292848 |
1596430800000 | 140.21801318695 |
1596517200000 | 140.22115505059 |
1596603600000 | 140.48782057883 |
1596690000000 | 140.43588654553 |
1596776400000 | 140.48752543641 |
1597035600000 | 140.55322721696 |
1597122000000 | 140.75423703184 |
1597208400000 | 140.60536946061 |
1597294800000 | 140.36728083235 |
1597381200000 | 140.24200745025 |
1597640400000 | 140.17857685462 |
1597726800000 | 140.28513392991 |
1597813200000 | 140.37856407988 |
1597899600000 | 140.37685274778 |
1597986000000 | 140.41974065356 |
1598245200000 | 140.68782368199 |
1598331600000 | 141.01671520126 |
1598418000000 | 141.06584672997 |
1598504400000 | 141.15534774575 |
1598590800000 | 141.24825658878 |
1598850000000 | 141.38262897758 |
1598936400000 | 141.48050103978 |
1599022800000 | 141.68245582466 |
1599109200000 | 141.44449946465 |
1599195600000 | 141.0512243551 |
1599541200000 | 140.68037607946 |
1599627600000 | 140.84979021256 |
1599714000000 | 140.87688225057 |
1599800400000 | 140.74335408952 |
1600059600000 | 140.89941393072 |
1600146000000 | 141.07410690578 |
1600232400000 | 141.21813891575 |
1600318800000 | 141.11355527582 |
1600405200000 | 141.06598912183 |
1600664400000 | 140.31717040649 |
1600750800000 | 140.15534174879 |
1600837200000 | 139.9509134912 |
1600923600000 | 139.43615142262 |
1601010000000 | 139.32585264497 |
1601269200000 | 139.76313510478 |
1601355600000 | 139.91974589661 |
1601442000000 | 140.28292338568 |
1601528400000 | 140.48167624084 |
1601614800000 | 140.45047484046 |
1601874000000 | 141.09883177404 |
1601960400000 | 141.46248133821 |
1602046800000 | 141.66140238828 |
1602133200000 | 141.88469509274 |
1602219600000 | 142.06172174195 |
1602565200000 | 142.27176975241 |
1602651600000 | 142.27456969556 |
1602738000000 | 141.93071545043 |
1602824400000 | 142.16654892245 |
1603083600000 | 142.28281281402 |
1603170000000 | 142.2520168337 |
1603256400000 | 142.26950037247 |
1603342800000 | 142.31273838086 |
1603429200000 | 142.45242392621 |
1603688400000 | 142.07186851095 |
1603774800000 | 142.00255259792 |
1603861200000 | 141.30131978604 |
1603947600000 | 141.45773220158 |
1604034000000 | 141.29652846599 |
1604296800000 | 141.59682491686 |
1604383200000 | 142.01721100554 |
1604469600000 | 143.05134310627 |
1604556000000 | 143.70683514384 |
1604642400000 | 143.42904732647 |
1604901600000 | 144.78469527025 |
1604988000000 | 144.41023929323 |
1605160800000 | 143.89057866448 |
1605247200000 | 143.92649904404 |
1605506400000 | 144.33096345045 |
1605592800000 | 144.33524000953 |
1605679200000 | 144.62457813979 |
1605765600000 | 144.55797950837 |
1605852000000 | 144.51824169363 |
1606111200000 | 144.79403592508 |
1606197600000 | 145.1011145912 |
1606284000000 | 145.07629498405 |
1606456800000 | 145.14367049317 |
1606716000000 | 145.26713592676 |
1606802400000 | 145.47497157294 |
1606888800000 | 145.60768568783 |
1606975200000 | 145.88708645534 |
1607061600000 | 146.10166839846 |
1607320800000 | 146.12901634027 |
1607407200000 | 146.17462318554 |
1607493600000 | 146.14077370932 |
1607580000000 | 146.13871832066 |
1607666400000 | 146.1291920171 |
1607925600000 | 146.35219657414 |
1608012000000 | 146.39020102311 |
1608098400000 | 146.41142537001 |
1608184800000 | 146.56046278677 |
1608271200000 | 146.54010719404 |
1608530400000 | 146.25365310626 |
1608616800000 | 146.42570497262 |
1608703200000 | 146.63706261978 |
1608789600000 | 146.62593181217 |
1609135200000 | 147.05755951837 |
1609221600000 | 147.19281662691 |
1609308000000 | 147.18220213618 |
1609394400000 | 147.25326346263 |
1609740000000 | 147.23234463354 |
1609826400000 | 147.20806074898 |
1609912800000 | 147.41500928997 |
1609999200000 | 147.41927828117 |
1610085600000 | 147.40640726974 |
1610344800000 | 147.28219438409 |
1610431200000 | 147.09811846156 |
1610517600000 | 147.25171936777 |
1610604000000 | 147.3929423813 |
1610690400000 | 147.41693878309 |
1611036000000 | 147.57871898195 |
1611122400000 | 147.74214088031 |
1611208800000 | 147.77834742885 |
1611295200000 | 147.59422525997 |
1611554400000 | 147.67306958281 |
1611640800000 | 147.70479622414 |
1611727200000 | 147.45665511571 |
1611813600000 | 147.61880680044 |
1611900000000 | 147.607542116 |
1612159200000 | 147.69703078768 |
1612245600000 | 147.92886020258 |
1612332000000 | 148.07821074567 |
1612418400000 | 148.23114085068 |
1612504800000 | 148.39104080617 |
1612764000000 | 148.45138411501 |
1612850400000 | 148.54010549236 |
1612936800000 | 148.61372078985 |
1613023200000 | 148.63160138605 |
1613109600000 | 148.61179515628 |
1613455200000 | 148.62289552478 |
1613541600000 | 148.59628035668 |
1613628000000 | 148.56403147213 |
1613714400000 | 148.57573869602 |
1613973600000 | 148.47364301463 |
1614060000000 | 148.357824648 |
1614146400000 | 148.38160927596 |
1614232800000 | 148.04075987612 |
1614319200000 | 147.84894474503 |
1614578400000 | 148.14212585235 |
1614664800000 | 148.26861074828 |
1614751200000 | 148.1832453757 |
1614837600000 | 148.03349574252 |
1614924000000 | 147.75407558616 |
1615183200000 | 147.76214161763 |
1615269600000 | 147.64235259358 |
1615356000000 | 147.67040635995 |
1615442400000 | 147.99026392365 |
1615528800000 | 147.7968774285 |
1615784400000 | 147.79571437987 |
1615870800000 | 147.84789096561 |
1615957200000 | 147.67698775717 |
1616043600000 | 147.51724960945 |
1616130000000 | 147.55747901848 |
1616389200000 | 147.89127056122 |
1616475600000 | 148.01348237047 |
1616562000000 | 148.2083050994 |
1616648400000 | 148.16317431843 |
1616734800000 | 148.249586577 |
1616994000000 | 148.34136389017 |
1617080400000 | 148.34734676147 |
1617166800000 | 148.71013688359 |
1617253200000 | 148.85116575987 |
1617598800000 | 149.08421044772 |
1617685200000 | 149.289097475 |
1617771600000 | 149.43694003614 |
1617858000000 | 149.4787398872 |
1617944400000 | 149.45322271643 |
1618203600000 | 149.41727103189 |
1618290000000 | 149.2831007775 |
1618376400000 | 149.38912903089 |
1618462800000 | 149.5468383831 |
1618549200000 | 149.58382981939 |
1618808400000 | 149.53846001494 |
1618894800000 | 149.37300961434 |
1618981200000 | 149.4760646946 |
1619067600000 | 149.52625754388 |
1619154000000 | 149.62008039704 |
1619413200000 | 149.74840113394 |
1619499600000 | 149.77410867745 |
1619586000000 | 149.71055427428 |
1619672400000 | 149.78994738243 |
1619758800000 | 149.90421330394 |
1620018000000 | 149.97603009656 |
1620104400000 | 149.89907091528 |
1620190800000 | 150.01298694778 |
1620277200000 | 150.00695513357 |
1620363600000 | 150.10897080848 |
1620622800000 | 150.1574788299 |
1620709200000 | 149.8786306215 |
1620795600000 | 149.76795362562 |
1620882000000 | 149.72685736407 |
1620968400000 | 149.86393714832 |
1621227600000 | 149.8506839952 |
1621314000000 | 149.80012382305 |
1621400400000 | 149.52346332874 |
1621486800000 | 149.56235685724 |
1621573200000 | 149.70201431574 |
1621832400000 | 149.80163564885 |
1621918800000 | 149.84699945913 |
1622005200000 | 149.93579243412 |
1622091600000 | 150.01076094496 |
1622178000000 | 149.99886573858 |
1622523600000 | 150.12925726519 |
1622610000000 | 150.25191630754 |
1622696400000 | 150.2051420847 |
1622782800000 | 150.30622904365 |
1623042000000 | 150.42985335813 |
1623128400000 | 150.58624991182 |
1623214800000 | 150.70280072143 |
1623301200000 | 150.78477777424 |
1623387600000 | 150.79994343806 |
1623646800000 | 150.82223839234 |
1623733200000 | 150.86120048227 |
1623819600000 | 150.86815495697 |
1623906000000 | 150.69466826614 |
1623992400000 | 150.61879077888 |
1624251600000 | 150.83763909741 |
1624338000000 | 150.84274780912 |
1624424400000 | 150.8991721735 |
1624510800000 | 151.0075606949 |
1624597200000 | 151.0303596428 |
1624856400000 | 151.19943881859 |
1624942800000 | 151.27684943148 |
1625029200000 | 151.353646716 |
1625115600000 | 151.37568007687 |
1625202000000 | 151.40830158226 |
1625547600000 | 151.61121296441 |
1625634000000 | 151.66755054102 |
1625720400000 | 151.45301079724 |
1625806800000 | 151.57957015583 |
1626066000000 | 151.66525511018 |
1626152400000 | 151.66342874968 |
1626238800000 | 151.6270974188 |
1626325200000 | 151.48324142674 |
1626411600000 | 151.43127437068 |
1626670800000 | 150.83964884844 |
1626757200000 | 151.03410356348 |
1626843600000 | 151.30846519685 |
1626930000000 | 151.29218007813 |
1627016400000 | 151.37993685679 |
1627275600000 | 151.44592132753 |
1627362000000 | 151.3233803937 |
1627448400000 | 151.30527627333 |
1627534800000 | 151.38066929547 |
1627621200000 | 151.38092860079 |
1627880400000 | 151.45736394409 |
1627966800000 | 151.29053738117 |
1628053200000 | 151.19696382932 |
1628139600000 | 151.17807380367 |
1628226000000 | 151.23616117191 |
1628485200000 | 151.1352968623 |
1628571600000 | 151.13014205729 |
1628658000000 | 151.03295292617 |
1628744400000 | 151.08721578093 |
1628830800000 | 151.1541545217 |
1629090000000 | 151.18474404203 |
1629176400000 | 151.19255456026 |
1629262800000 | 151.22041851724 |
1629349200000 | 151.02198438818 |
1629435600000 | 151.11208208965 |
1629694800000 | 151.28407936294 |
1629781200000 | 151.47976364276 |
1629867600000 | 151.56894940896 |
1629954000000 | 151.58464499583 |
1630040400000 | 151.79313003662 |
1630299600000 | 151.91176536603 |
1630386000000 | 151.99372308433 |
1630472400000 | 152.03795908977 |
1630558800000 | 152.16166040001 |
1630645200000 | 152.16631810761 |
1630990800000 | 152.14446409829 |
1631077200000 | 152.17395221229 |
1631163600000 | 152.25565599934 |
1631250000000 | 152.32425265752 |
1631509200000 | 152.41022186578 |
1631595600000 | 152.48644783101 |
1631682000000 | 152.51596183097 |
1631768400000 | 152.48544349572 |
1631854800000 | 152.45772160822 |
1632114000000 | 152.09365469901 |
1632200400000 | 152.23909462775 |
1632286800000 | 152.35747220311 |
1632373200000 | 152.40786463322 |
1632459600000 | 152.33259908826 |
1632718800000 | 152.32093247777 |
1632805200000 | 152.1025548178 |
1632891600000 | 152.13552513549 |
1632978000000 | 152.21187525359 |
1633064400000 | 152.19136362086 |
1633323600000 | 152.12696637657 |
1633410000000 | 152.15438819921 |
1633496400000 | 151.84084215618 |
1633582800000 | 152.05357834814 |
1633669200000 | 151.95201236718 |
1634014800000 | 151.74479778453 |
1634101200000 | 151.81269633069 |
1634187600000 | 152.02316813322 |
1634274000000 | 152.0888425793 |
1634533200000 | 152.03866110679 |
1634619600000 | 152.13904913384 |
1634706000000 | 152.22004258105 |
1634792400000 | 152.2506092523 |
1634878800000 | 152.12400292963 |
1635138000000 | 152.11169120032 |
1635224400000 | 152.23648044507 |
1635310800000 | 152.25251227163 |
1635397200000 | 152.24403024439 |
1635483600000 | 152.19014771636 |
1635742800000 | 152.18412291075 |
1635829200000 | 152.23311832257 |
1635915600000 | 152.25401986392 |
1636002000000 | 152.40863233987 |
1636088400000 | 152.66688258411 |
1636351200000 | 152.75285444587 |
1636437600000 | 152.72814716308 |
1636524000000 | 152.57379850874 |
1636610400000 | 152.58121173738 |
1636696800000 | 152.42882395141 |
1636956000000 | 152.34094758958 |
1637042400000 | 152.27529767203 |
1637128800000 | 152.27960258874 |
1637215200000 | 152.28066833086 |
1637301600000 | 152.26153291107 |
1637560800000 | 152.21638232291 |
1637647200000 | 151.8637894206 |
1637733600000 | 151.72938023211 |
1637906400000 | 151.24504951761 |
1638165600000 | 151.52935014334 |
1638252000000 | 151.43342292511 |
1638338400000 | 151.61729211441 |
1638424800000 | 151.61919271321 |
1638511200000 | 151.78626381352 |
1638770400000 | 152.03225283385 |
1638856800000 | 152.65852587756 |
1638943200000 | 152.51010495888 |
1639029600000 | 152.42399203736 |
1639116000000 | 152.41316077387 |
1639375200000 | 152.44411868448 |
1639461600000 | 152.33014167169 |
1639548000000 | 152.41215907909 |
1639634400000 | 152.64134607517 |
1639720800000 | 152.59573524637 |
1639980000000 | 152.48467241566 |
1640066400000 | 152.73189182207 |
1640152800000 | 152.97890845936 |
1640239200000 | 153.10926746768 |
1640584800000 | 153.47063780903 |
1640671200000 | 153.4017461409 |
1640757600000 | 153.33336335063 |
1640844000000 | 153.39787821609 |
1640930400000 | 153.44805663913 |
1641189600000 | 153.44725496535 |
1641276000000 | 153.35617222631 |
1641362400000 | 153.28205486336 |
1641448800000 | 152.93333868707 |
1641535200000 | 152.76125357639 |
1641794400000 | 152.55170130637 |
1641880800000 | 152.88078362526 |
1641967200000 | 153.18356740125 |
1642053600000 | 153.06987520284 |
1642140000000 | 152.94434464602 |
1642485600000 | 152.59632595242 |
1642572000000 | 152.77052322322 |
1642658400000 | 152.80564643299 |
1642744800000 | 152.34008484186 |
1643004000000 | 152.04107871961 |
1643090400000 | 152.08701192927 |
1643176800000 | 152.30617817987 |
1643263200000 | 151.54528910533 |
1643349600000 | 151.01830609934 |
1643608800000 | 151.16580201283 |
1643695200000 | 151.56070858524 |
1643781600000 | 151.80831560757 |
1643868000000 | 151.43597406468 |
1643954400000 | 150.84352162293 |
1644213600000 | 150.8908479433 |
1644300000000 | 151.00634761416 |
1644386400000 | 151.17762007431 |
1644472800000 | 150.68260427486 |
1644559200000 | 150.00700136017 |
1644818400000 | 149.50053649517 |
1644904800000 | 149.80009416003 |
1644991200000 | 149.88126694963 |
1645077600000 | 149.92892772069 |
1645164000000 | 149.84716701517 |
1645509600000 | 150.03375189162 |
1645596000000 | 150.15264634597 |
1645682400000 | 149.5492817361 |
1645768800000 | 150.5405373744 |
1646028000000 | 150.66892710626 |
1646114400000 | 150.83656940389 |
1646200800000 | 150.88958616146 |
1646287200000 | 150.93053022355 |
1646373600000 | 150.53372976316 |
1646632800000 | 150.08245360475 |
1646719200000 | 149.70229244973 |
1646805600000 | 149.87048325077 |
1646892000000 | 149.44857632734 |
1646978400000 | 149.20209356303 |
1647234000000 | 148.41069669086 |
1647320400000 | 148.37409888538 |
1647406800000 | 149.02928348438 |
1647493200000 | 149.63683423115 |
1647579600000 | 149.73174742978 |
1647838800000 | 149.67049174237 |
1647925200000 | 149.42207363178 |
1648011600000 | 149.58721141855 |
1648098000000 | 149.62911761969 |
1648184400000 | 149.45903747071 |
1648443600000 | 149.43849348 |
1648530000000 | 150.16493187155 |
1648616400000 | 150.39619385714 |
1648702800000 | 150.38876376284 |
1648789200000 | 150.0959616465 |
1649048400000 | 150.46749169889 |
1649134800000 | 150.21114129546 |
1649221200000 | 149.46300513216 |
1649307600000 | 149.34174583965 |
1649394000000 | 149.06384004562 |
1649653200000 | 148.4014822568 |
1649739600000 | 148.82691081482 |
1649826000000 | 148.95993329277 |
1649912400000 | 148.97702718452 |
1650258000000 | 148.87150402569 |
1650344400000 | 148.83011901461 |
1650430800000 | 149.04426966575 |
1650517200000 | 148.87110288818 |
1650603600000 | 148.35289822489 |
1650862800000 | 148.15477212719 |
1650949200000 | 148.31702337805 |
1651035600000 | 148.2439253413 |
1651122000000 | 148.11799731208 |
1651208400000 | 147.62481780198 |
1651467600000 | 147.04230612105 |
1651554000000 | 147.50946182824 |
1651640400000 | 147.44046890141 |
1651726800000 | 147.24163128576 |
1651813200000 | 146.64542970647 |
1652072400000 | 145.74374945964 |
1652158800000 | 145.86783642613 |
1652245200000 | 145.85379543078 |
1652331600000 | 145.43175585125 |
1652418000000 | 145.61951678023 |
1652677200000 | 145.54436478082 |
1652763600000 | 145.46723869895 |
1652850000000 | 144.79437670516 |
1652936400000 | 144.77776929548 |
1653022800000 | 144.80911264523 |
1653282000000 | 145.06162788995 |
1653368400000 | 145.00927786776 |
1653454800000 | 145.83951463168 |
1653541200000 | 147.36418733978 |
1653627600000 | 147.87820014209 |
1653973200000 | 147.85237040503 |
1654059600000 | 147.80415881254 |
1654146000000 | 147.90072281741 |
1654232400000 | 147.66527297608 |
1654491600000 | 147.63128705475 |
1654578000000 | 147.30009264693 |
1654664400000 | 147.12935850729 |
1654750800000 | 146.63083656129 |
1654837200000 | 145.73736927947 |
1655096400000 | 143.62623315783 |
1655182800000 | 143.07799491154 |
1655269200000 | 143.8038609689 |
1655355600000 | 142.75337108041 |
1655442000000 | 142.92832395705 |
1655787600000 | 143.39227807421 |
1655874000000 | 142.81533312815 |
1655960400000 | 143.00928458972 |
1656046800000 | 143.61425811215 |
1656306000000 | 143.73616254693 |
1656392400000 | 143.16768210249 |
1656478800000 | 142.47851123109 |
1656565200000 | 142.18368031061 |
1656651600000 | 142.21694073171 |
1656997200000 | 142.37553739986 |
1657083600000 | 142.71477009241 |
1657170000000 | 143.58822927111 |
1657256400000 | 143.90612371174 |
1657515600000 | 144.07281610279 |
1657602000000 | 144.08498814616 |
1657688400000 | 144.02289348525 |
1657774800000 | 143.68455976116 |
1657861200000 | 144.21635421242 |
1658120400000 | 144.70225428055 |
1658206800000 | 145.01287122083 |
1658293200000 | 145.64536445326 |
1658379600000 | 145.76980121671 |
1658466000000 | 146.17541114253 |
1658725200000 | 146.27213296636 |
1658811600000 | 146.00971044649 |
1658898000000 | 146.30456083809 |
1658984400000 | 146.60460741601 |
1659070800000 | 147.39950765661 |
1659330000000 | 147.46979847112 |
1659416400000 | 147.56270689157 |
1659502800000 | 147.59501085274 |
1659589200000 | 147.84507258738 |
1659675600000 | 147.55892694682 |
1659934800000 | 147.92647780785 |
1660021200000 | 147.55774892653 |
1660107600000 | 148.17747317199 |
1660194000000 | 148.30180231931 |
1660280400000 | 148.20331219336 |
1660539600000 | 148.40713593374 |
1660626000000 | 148.27219264736 |
1660712400000 | 147.82505404185 |
1660798800000 | 147.90510227827 |
1660885200000 | 147.44333182074 |
1661144400000 | 146.78045898319 |
1661230800000 | 146.70071563214 |
1661317200000 | 146.91394908504 |
1661403600000 | 147.18716280862 |
1661490000000 | 147.03095892095 |
1661749200000 | 146.43535464385 |
1661835600000 | 146.04677560791 |
1661922000000 | 145.77232316967 |
1662008400000 | 145.35443374137 |
1662094800000 | 146.01028862907 |
1662440400000 | 145.91726862112 |
1662526800000 | 146.59550654137 |
1662613200000 | 146.92675221561 |
1662699600000 | 147.41549408005 |
1662958800000 | 147.74304666168 |
1663045200000 | 146.7797417829 |
1663131600000 | 146.67323129268 |
1663218000000 | 146.42487434306 |
1663304400000 | 145.76659378491 |
1663563600000 | 145.97793609349 |
1663650000000 | 145.95387427207 |
1663736400000 | 146.00727347388 |
1663822800000 | 145.39202860788 |
1663909200000 | 144.60401267037 |
1664168400000 | 143.95005563293 |
1664254800000 | 143.86772698708 |
1664341200000 | 143.97858166156 |
1664427600000 | 143.67520871355 |
1664514000000 | 143.79024236936 |
1664773200000 | 144.22527917809 |
1664859600000 | 145.47319534384 |
1664946000000 | 145.30040444401 |
1665032400000 | 145.47882892761 |
1665118800000 | 144.95185103388 |
1665378000000 | 145.06051837728 |
1665464400000 | 144.3020258424 |
1665550800000 | 144.31302762345 |
1665637200000 | 144.14725067376 |
1665723600000 | 144.39980090464 |
1665982800000 | 144.89757355763 |
1666069200000 | 145.33521308779 |
1666155600000 | 144.8275018852 |
1666242000000 | 144.8800189661 |
1666328400000 | 144.28755809555 |
1666587600000 | 144.63152554696 |
1666674000000 | 144.88463149201 |
1666760400000 | 145.30456511546 |
1666846800000 | 145.95189202013 |
1666933200000 | 146.38679206786 |
1667192400000 | 146.31284252578 |
1667278800000 | 146.17911553852 |
1667365200000 | 146.37243647609 |
1667451600000 | 145.5504276235 |
1667538000000 | 145.85842624632 |
1667800800000 | 145.95126527896 |
1667887200000 | 145.98001969623 |
1667973600000 | 145.54901863819 |
1668060000000 | 146.7481217 |
1668146400000 | 146.9796258 |
1668405600000 | 147.53443511913 |
1668492000000 | 147.81100375167 |
1668578400000 | 147.78672567297 |
1668664800000 | 147.28915787824 |
1668751200000 | 147.48473997766 |
1669010400000 | 147.52272381819 |
1669096800000 | 147.972820479 |
1669183200000 | 148.2853755896 |
1669356000000 | 148.38901737271 |
1669615200000 | 148.08918264207 |
1669701600000 | 148.03574094686 |
1669788000000 | 148.21136759572 |
1669874400000 | 149.17107804854 |
1669960800000 | 148.97964435182 |
1670220000000 | 148.82926390894 |
1670306400000 | 148.60649638758 |
1670392800000 | 148.57424845664 |
1670479200000 | 148.85789842812 |
1670565600000 | 148.99705390824 |
1670824800000 | 149.22005021056 |
1670911200000 | 149.86921958466 |
1670997600000 | 149.8166566071 |
1671084000000 | 149.27684456898 |
1671170400000 | 148.9960790653 |
1671429600000 | 148.93634420676 |
1671516000000 | 148.69714448035 |
1671602400000 | 149.27473041667 |
1671688800000 | 148.97383352998 |
1671775200000 | 148.87635943922 |
1672120800000 | 148.87067746104 |
1672207200000 | 148.43955015984 |
1672293600000 | 148.38793402656 |
1672380000000 | 148.52179969421 |
1672725600000 | 148.85246984495 |
1672812000000 | 149.14476371417 |
1672898400000 | 149.23969834556 |
1672984800000 | 149.65395992427 |
1673244000000 | 149.64453486798 |
1673330400000 | 149.67535898294 |
1673416800000 | 149.69669529796 |
1673503200000 | 149.82145396075 |
1673589600000 | 149.82058362919 |
1673935200000 | 149.95462433808 |
1674021600000 | 150.15403697739 |
1674108000000 | 149.96986251699 |
1674194400000 | 149.9368386094 |
1674453600000 | 150.0858856276 |
1674540000000 | 150.17411953362 |
1674626400000 | 150.13602557607 |
1674712800000 | 150.36486876987 |
1674799200000 | 150.39192402236 |
1675058400000 | 150.48610121299 |
1675144800000 | 150.4327089198 |
1675231200000 | 150.57126850874 |
1675317600000 | 150.84201934794 |
1675404000000 | 150.61894331917 |
1675663200000 | 150.60027453018 |
1675749600000 | 150.60434694291 |
1675836000000 | 150.74253632888 |
1675922400000 | 150.66008495258 |
1676008800000 | 150.45281609754 |
1676268000000 | 150.6798535629 |
1676354400000 | 150.6655734487 |
1676440800000 | 150.64385136252 |
1676527200000 | 150.63539276475 |
1676613600000 | 150.69911956212 |
1676959200000 | 150.51571750286 |
1677045600000 | 150.65063093296 |
1677132000000 | 150.78492978376 |
1677218400000 | 150.71867163872 |
1677477600000 | 150.90738109366 |
1677564000000 | 150.94732826856 |
1677650400000 | 151.04083949243 |
1677736800000 | 151.02434611649 |
1677823200000 | 151.26426104672 |
1678082400000 | 151.2280537 |
1678168800000 | 151.13948475764 |
1678255200000 | 151.11683405684 |
1678341600000 | 151.16912967961 |
1678428000000 | 151.03238023978 |
1678683600000 | 151.12100631712 |
1678770000000 | 151.23787542661 |
1678856400000 | 151.06140412367 |
1678942800000 | 151.11747382753 |
1679029200000 | 151.12102716212 |
1679288400000 | 151.22890312347 |
1679374800000 | 151.33955755458 |
1679461200000 | 151.39276917148 |
1679547600000 | 151.48307043943 |
1679634000000 | 151.41995632649 |
1679893200000 | 151.47284523598 |
1679979600000 | 151.49482570663 |
1680066000000 | 151.66225932046 |
1680152400000 | 151.74095237435 |
1680238800000 | 151.86992367351 |
1680498000000 | 152.01961049593 |
1680584400000 | 152.02417274139 |
1680670800000 | 151.98394129299 |
1680757200000 | 151.97287296063 |
1681102800000 | 152.11650338068 |
1681189200000 | 152.21970404332 |
1681275600000 | 152.33930931538 |
1681362000000 | 152.38453125384 |
1681448400000 | 152.37261823241 |
1681707600000 | 152.40067175727 |
1681794000000 | 152.44590926373 |
1681880400000 | 152.42453617306 |
1681966800000 | 152.42758871203 |
1682053200000 | 152.50167213228 |
1682312400000 | 152.6473516734 |
1682398800000 | 152.61928810692 |
1682485200000 | 152.60506696963 |
1682571600000 | 152.65921688424 |
1682658000000 | 152.75634630862 |
1682917200000 | 152.74162690891 |
1683003600000 | 152.69413127584 |
1683090000000 | 152.71171688576 |
1683176400000 | 152.63392909594 |
1683262800000 | 152.77726598851 |
1683522000000 | 152.83288156759 |
1683608400000 | 152.82384644369 |
1683694800000 | 152.89655787557 |
1683781200000 | 152.96575640403 |
1683867600000 | 152.98069500694 |
1684126800000 | 153.03685536065 |
1684213200000 | 152.9527206392 |
1684299600000 | 152.91226101081 |
1684386000000 | 152.95696405237 |
1684472400000 | 152.94835211205 |
1684731600000 | 153.04288709477 |
1684818000000 | 153.00722159968 |
1684904400000 | 152.98532461146 |
1684990800000 | 152.99961892346 |
1685077200000 | 153.06172304287 |
1685422800000 | 153.29406682367 |
1685509200000 | 153.2019793559 |
1685595600000 | 153.29211212758 |
1685682000000 | 153.36461585376 |
1685941200000 | 153.3877552821 |
1686027600000 | 153.38365908912 |
1686114000000 | 153.37946542119 |
1686200400000 | 153.43720392844 |
1686286800000 | 153.46579057302 |
1686546000000 | 153.49962873239 |
1686632400000 | 153.58560251286 |
1686718800000 | 153.58251260847 |
1686805200000 | 153.64973767943 |
1686891600000 | 153.70965697794 |
1687237200000 | 153.77718769141 |
1687323600000 | 153.77973780648 |
1687410000000 | 153.78978700893 |
1687496400000 | 153.79945118303 |
1687755600000 | 153.8728499628 |
1687842000000 | 153.89923616375 |
1687928400000 | 153.93793415561 |
1688014800000 | 153.9601901631 |
1688101200000 | 154.00889620382 |
1688360400000 | 154.04925624231 |
1688533200000 | 154.07148996676 |
1688619600000 | 154.03047188228 |
1688706000000 | 154.09738201979 |
1688965200000 | 154.1642071836 |
1689051600000 | 154.22411876604 |
1689138000000 | 154.28641411941 |
1689224400000 | 154.33179898803 |
1689310800000 | 154.36108071246 |
1689570000000 | 154.37520882809 |
1689656400000 | 154.46997609757 |
1689742800000 | 154.46612295979 |
1689829200000 | 154.46713191664 |
1689915600000 | 154.50440767877 |
1690174800000 | 154.5637562893 |
1690261200000 | 154.5634129168 |
1690347600000 | 154.57561081833 |
1690434000000 | 154.63760170335 |
1690520400000 | 154.67882208309 |
1690779600000 | 154.72543179928 |
1690866000000 | 154.72417287957 |
1690952400000 | 154.70079442769 |
1691038800000 | 154.72521926342 |
1691125200000 | 154.77167000714 |
1691384400000 | 154.80917196352 |
1691470800000 | 154.86494589478 |
1691557200000 | 154.88203349783 |
1691643600000 | 154.91782179944 |
1691730000000 | 154.96158666406 |
1691989200000 | 154.99025893141 |
1692075600000 | 154.99609511171 |
1692162000000 | 155.01761547359 |
1692248400000 | 155.00621608947 |
1692334800000 | 155.07642412806 |
1692594000000 | 155.12684181978 |
1692680400000 | 155.14779576839 |
1692766800000 | 155.18862181904 |
1692853200000 | 155.19828964575 |
1692939600000 | 155.24733420273 |
1693198800000 | 155.31005069382 |
1693285200000 | 155.36982318324 |
1693371600000 | 155.40553118575 |
1693458000000 | 155.42556926679 |
1693544400000 | 155.52464205356 |
1693890000000 | 155.5401285925 |
1693976400000 | 155.52626563446 |
1694062800000 | 155.56068944562 |
1694149200000 | 155.65151917491 |
1694408400000 | 155.69567902117 |
1694494800000 | 155.70287323415 |
1694581200000 | 155.72690585761 |
1694667600000 | 155.77369618068 |
1694754000000 | 155.82702987694 |
1695013200000 | 155.86125029906 |
1695099600000 | 155.89069373572 |
1695186000000 | 155.89361941185 |
1695272400000 | 155.90820036031 |
1695358800000 | 155.98164596521 |
1695618000000 | 156.0098841136 |
1695704400000 | 156.03603678978 |
1695790800000 | 156.06035173184 |
1695877200000 | 156.11855648904 |
1695963600000 | 156.17496320304 |
1696222800000 | 156.19790676107 |
1696309200000 | 156.21647173016 |
1696395600000 | 156.2419539484 |
1696482000000 | 156.25602168462 |
1696568400000 | 156.33587701494 |
1696827600000 | 156.34965935762 |
1696914000000 | 156.3879486529 |
1697000400000 | 156.4090106016 |
1697086800000 | 156.43046966998 |
1697173200000 | 156.496011818 |
1697432400000 | 156.50635282071 |
1697518800000 | 156.53752437007 |
1697605200000 | 156.55312422927 |
1697691600000 | 156.58046701544 |
1697778000000 | 156.65255208996 |
1698037200000 | 156.68968490449 |
1698123600000 | 156.70535628454 |
1698210000000 | 156.71849386052 |
1698296400000 | 156.7477374865 |
1698382800000 | 156.80763235752 |
1698642000000 | 156.85980569844 |
1698728400000 | 156.88342769756 |
1698814800000 | 156.91544056097 |
1698901200000 | 156.94093401512 |
1698987600000 | 157.02344139984 |
1699250400000 | 157.05336633739 |
1699336800000 | 157.07405466859 |
1699423200000 | 157.09175221581 |
1699509600000 | 157.11934901676 |
1699596000000 | 157.18223559471 |
1699855200000 | 157.21887068911 |
1699941600000 | 157.23995199558 |
1700028000000 | 157.25946597201 |
1700114400000 | 157.28361091587 |
1700200800000 | 157.35448635965 |
1700460000000 | 157.38193602167 |
1700546400000 | 157.40305927642 |
1700632800000 | 157.44872394117 |
1700805600000 | 157.51776280015 |
1701064800000 | 157.53528806962 |
1701151200000 | 157.55817097928 |
1701237600000 | 157.58473404062 |
1701324000000 | 157.60502002731 |
1701410400000 | 157.67870541924 |
1701669600000 | 157.70667419603 |
1701756000000 | 157.72757574897 |
1701842400000 | 157.75073940379 |
1701928800000 | 157.77521566902 |
1702015200000 | 157.84314743403 |
1702274400000 | 157.87190154887 |
1702360800000 | 157.89459199562 |
1702447200000 | 157.92371491645 |
1702533600000 | 157.94513642982 |
1702620000000 | 158.0146447657 |
1702879200000 | 158.03968333798 |
1702965600000 | 158.06537819618 |
1703052000000 | 158.08989955561 |
1703138400000 | 158.10779268661 |
1703224800000 | 158.20080473074 |
1703570400000 | 158.22394618771 |
1703656800000 | 158.24754056462 |
1703743200000 | 158.27346745109 |
1703829600000 | 158.36357847885 |
Index Level | 1 Day (%) | MTD (%) | QTD (%) | YTD (%) | |
---|---|---|---|---|---|
Total Return | |||||
Nasdaq BulletShares USD High Yield Corporate Bond 2023 Index | 158.36 | 0.06 | 0.48 | 1.40 | 6.63 |
1 yr (%) | 3 yr (%) | 5 yr (%) | 10 yr (%) | |
---|---|---|---|---|
Total Return | ||||
Nasdaq BulletShares USD High Yield Corporate Bond 2023 Index | 6.72 | 2.47 | 4.67 | N/A |
Constituent | Coupon Rate (%) | Maturity Date | Weight (%) |
---|---|---|---|
United States Treasury Bill | 0.00 | 01/04/2024 | 99.20 |
Tervita Corp | 11.00 | 12/01/2025 | 0.80 |
AGGREGATED REDEMPTION BONDS | 0.00 |
Launch Date: Dec 31, 2013 | |
---|---|
Coupon | % |
Effective Duration (years) | |
Years to Maturity | |
Yield to Worst | % |
Quality | |
Number of Bonds | |
Par Value (USD billions) | |
Top 10 Issues as of Dec 31, 2023 | 100.00% |
Holdings | % of total net assets |
---|---|
Other | 99.2 |
CORPORATE | 0.8 |
Holdings | % of total net assets |
---|---|
Developed Americas | 100 |
Country | % of total net assets |
---|---|
USD | 100 |
Holdings | % of total net assets |
---|---|
BB+ | 0.8 |
NR | 99.2 |