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 2024. 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.
| 1420005600000 | 100 |
| 1420092000000 | 100 |
| 1420178400000 | 100.0185 |
| 1420264800000 | 100.0185 |
| 1420351200000 | 100.0185 |
| 1420437600000 | 99.69222 |
| 1420524000000 | 99.4584 |
| 1420610400000 | 98.37471 |
| 1420696800000 | 98.9387 |
| 1420783200000 | 99.00405 |
| 1420869600000 | 99.00405 |
| 1420956000000 | 99.00405 |
| 1421042400000 | 98.89417 |
| 1421128800000 | 99.02446 |
| 1421215200000 | 98.6421 |
| 1421301600000 | 98.78539 |
| 1421388000000 | 98.75879 |
| 1421474400000 | 98.75879 |
| 1421560800000 | 98.75879 |
| 1421647200000 | 98.75879 |
| 1421733600000 | 98.85788 |
| 1421820000000 | 98.94283 |
| 1421906400000 | 99.26452 |
| 1421992800000 | 99.50898 |
| 1422079200000 | 99.50898 |
| 1422165600000 | 99.50898 |
| 1422252000000 | 99.65764 |
| 1422338400000 | 99.72414 |
| 1422424800000 | 100.03738 |
| 1422511200000 | 100.00849 |
| 1422597600000 | 100.05008 |
| 1422684000000 | 100.05008 |
| 1422770400000 | 100.05008 |
| 1422856800000 | 100.07186 |
| 1422943200000 | 100.46021 |
| 1423029600000 | 100.60947 |
| 1423116000000 | 100.98612 |
| 1423202400000 | 101.39107 |
| 1423288800000 | 101.39107 |
| 1423375200000 | 101.39107 |
| 1423461600000 | 101.24041 |
| 1423548000000 | 101.19779 |
| 1423634400000 | 101.08807 |
| 1423720800000 | 101.18717 |
| 1423807200000 | 101.31231 |
| 1423893600000 | 101.31231 |
| 1423980000000 | 101.31231 |
| 1424066400000 | 101.31231 |
| 1424152800000 | 101.55482 |
| 1424239200000 | 101.6899 |
| 1424325600000 | 101.66 |
| 1424412000000 | 101.82671 |
| 1424498400000 | 101.82671 |
| 1424584800000 | 101.82671 |
| 1424671200000 | 101.90449 |
| 1424757600000 | 102.16449 |
| 1424844000000 | 102.43222 |
| 1424930400000 | 102.78141 |
| 1425016800000 | 102.88071 |
| 1425103200000 | 102.88071 |
| 1425189600000 | 102.88071 |
| 1425276000000 | 103.03881 |
| 1425362400000 | 103.00694 |
| 1425448800000 | 102.5901 |
| 1425535200000 | 102.72202 |
| 1425621600000 | 102.28145 |
| 1425708000000 | 102.28145 |
| 1425794400000 | 102.28145 |
| 1425877200000 | 102.05071 |
| 1425963600000 | 101.51798 |
| 1426050000000 | 101.66375 |
| 1426136400000 | 101.83784 |
| 1426222800000 | 101.36349 |
| 1426309200000 | 101.36349 |
| 1426395600000 | 101.36349 |
| 1426482000000 | 101.15388 |
| 1426568400000 | 100.78235 |
| 1426654800000 | 100.76996 |
| 1426741200000 | 101.1884 |
| 1426827600000 | 101.4738 |
| 1426914000000 | 101.4738 |
| 1427000400000 | 101.4738 |
| 1427086800000 | 101.63285 |
| 1427173200000 | 101.76835 |
| 1427259600000 | 101.74773 |
| 1427346000000 | 101.63338 |
| 1427432400000 | 101.73822 |
| 1427518800000 | 101.73822 |
| 1427605200000 | 101.73822 |
| 1427691600000 | 102.00266 |
| 1427778000000 | 102.0748 |
| 1427864400000 | 102.15983 |
| 1427950800000 | 102.34647 |
| 1428037200000 | 102.34647 |
| 1428123600000 | 102.34647 |
| 1428210000000 | 102.34647 |
| 1428296400000 | 102.67124 |
| 1428382800000 | 102.97679 |
| 1428469200000 | 103.23139 |
| 1428555600000 | 103.27043 |
| 1428642000000 | 103.35629 |
| 1428728400000 | 103.35629 |
| 1428814800000 | 103.35629 |
| 1428901200000 | 103.48231 |
| 1428987600000 | 103.44273 |
| 1429074000000 | 103.61358 |
| 1429160400000 | 103.5083 |
| 1429246800000 | 103.27012 |
| 1429333200000 | 103.27012 |
| 1429419600000 | 103.27012 |
| 1429506000000 | 103.41266 |
| 1429592400000 | 103.5001 |
| 1429678800000 | 103.37078 |
| 1429765200000 | 103.43484 |
| 1429851600000 | 103.50279 |
| 1429938000000 | 103.50279 |
| 1430024400000 | 103.50279 |
| 1430110800000 | 103.55564 |
| 1430197200000 | 103.46201 |
| 1430283600000 | 103.31766 |
| 1430370000000 | 103.32768 |
| 1430456400000 | 103.24504 |
| 1430542800000 | 103.24504 |
| 1430629200000 | 103.24504 |
| 1430715600000 | 103.34475 |
| 1430802000000 | 103.24835 |
| 1430888400000 | 102.95419 |
| 1430974800000 | 102.86269 |
| 1431061200000 | 103.21738 |
| 1431147600000 | 103.21738 |
| 1431234000000 | 103.21738 |
| 1431320400000 | 103.24481 |
| 1431406800000 | 102.70341 |
| 1431493200000 | 103.03633 |
| 1431579600000 | 103.16572 |
| 1431666000000 | 103.33824 |
| 1431752400000 | 103.33824 |
| 1431838800000 | 103.33824 |
| 1431925200000 | 103.27062 |
| 1432011600000 | 103.17003 |
| 1432098000000 | 103.22821 |
| 1432184400000 | 103.44867 |
| 1432270800000 | 103.48594 |
| 1432357200000 | 103.48594 |
| 1432443600000 | 103.48594 |
| 1432530000000 | 103.48594 |
| 1432616400000 | 103.46025 |
| 1432702800000 | 103.63122 |
| 1432789200000 | 103.52913 |
| 1432875600000 | 103.60948 |
| 1432962000000 | 103.60948 |
| 1433048400000 | 103.60948 |
| 1433134800000 | 103.70416 |
| 1433221200000 | 103.50111 |
| 1433307600000 | 103.287 |
| 1433394000000 | 102.92939 |
| 1433480400000 | 102.3798 |
| 1433566800000 | 102.3798 |
| 1433653200000 | 102.3798 |
| 1433739600000 | 102.33447 |
| 1433826000000 | 102.0403 |
| 1433912400000 | 102.11816 |
| 1433998800000 | 102.28213 |
| 1434085200000 | 102.09733 |
| 1434171600000 | 102.09733 |
| 1434258000000 | 102.09733 |
| 1434344400000 | 101.8135 |
| 1434430800000 | 101.69247 |
| 1434517200000 | 101.76776 |
| 1434603600000 | 101.9719 |
| 1434690000000 | 102.19017 |
| 1434776400000 | 102.19017 |
| 1434862800000 | 102.19017 |
| 1434949200000 | 102.39351 |
| 1435035600000 | 102.41215 |
| 1435122000000 | 102.28174 |
| 1435208400000 | 102.11761 |
| 1435294800000 | 101.76745 |
| 1435381200000 | 101.76745 |
| 1435467600000 | 101.76745 |
| 1435554000000 | 101.11777 |
| 1435640400000 | 101.20836 |
| 1435726800000 | 101.54729 |
| 1435813200000 | 101.48503 |
| 1435899600000 | 101.48503 |
| 1435986000000 | 101.48503 |
| 1436072400000 | 101.48503 |
| 1436158800000 | 101.10277 |
| 1436245200000 | 100.94598 |
| 1436331600000 | 100.80905 |
| 1436418000000 | 101.00869 |
| 1436504400000 | 101.23567 |
| 1436590800000 | 101.23567 |
| 1436677200000 | 101.23567 |
| 1436763600000 | 101.53524 |
| 1436850000000 | 101.57077 |
| 1436936400000 | 101.72569 |
| 1437022800000 | 101.81572 |
| 1437109200000 | 101.48935 |
| 1437195600000 | 101.48935 |
| 1437282000000 | 101.48935 |
| 1437368400000 | 101.30595 |
| 1437454800000 | 100.91531 |
| 1437541200000 | 100.50695 |
| 1437627600000 | 100.3575 |
| 1437714000000 | 100.27931 |
| 1437800400000 | 100.27931 |
| 1437886800000 | 100.27931 |
| 1437973200000 | 99.85041 |
| 1438059600000 | 99.92329 |
| 1438146000000 | 100.51679 |
| 1438232400000 | 100.92889 |
| 1438318800000 | 101.00528 |
| 1438405200000 | 101.00528 |
| 1438491600000 | 101.00528 |
| 1438578000000 | 100.82849 |
| 1438664400000 | 100.91648 |
| 1438750800000 | 100.88382 |
| 1438837200000 | 100.37439 |
| 1438923600000 | 99.94588 |
| 1439010000000 | 99.94588 |
| 1439096400000 | 99.94588 |
| 1439182800000 | 99.77537 |
| 1439269200000 | 99.2291 |
| 1439355600000 | 98.90204 |
| 1439442000000 | 99.16488 |
| 1439528400000 | 99.12737 |
| 1439614800000 | 99.12737 |
| 1439701200000 | 99.12737 |
| 1439787600000 | 99.11392 |
| 1439874000000 | 99.24102 |
| 1439960400000 | 98.81256 |
| 1440046800000 | 98.53281 |
| 1440133200000 | 98.18366 |
| 1440219600000 | 98.18366 |
| 1440306000000 | 98.18366 |
| 1440392400000 | 97.30426 |
| 1440478800000 | 98.01253 |
| 1440565200000 | 97.85459 |
| 1440651600000 | 98.50923 |
| 1440738000000 | 98.83745 |
| 1440824400000 | 98.83745 |
| 1440910800000 | 98.83745 |
| 1440997200000 | 98.90258 |
| 1441083600000 | 98.84883 |
| 1441170000000 | 98.87862 |
| 1441256400000 | 99.27021 |
| 1441342800000 | 99.24478 |
| 1441429200000 | 99.24478 |
| 1441515600000 | 99.24478 |
| 1441602000000 | 99.24478 |
| 1441688400000 | 99.46966 |
| 1441774800000 | 99.7485 |
| 1441861200000 | 99.51145 |
| 1441947600000 | 99.53134 |
| 1442034000000 | 99.53134 |
| 1442120400000 | 99.53134 |
| 1442206800000 | 99.41567 |
| 1442293200000 | 99.32876 |
| 1442379600000 | 98.71536 |
| 1442466000000 | 98.56835 |
| 1442552400000 | 98.45807 |
| 1442638800000 | 98.45807 |
| 1442725200000 | 98.45807 |
| 1442811600000 | 98.43339 |
| 1442898000000 | 97.58399 |
| 1442984400000 | 97.5447 |
| 1443070800000 | 96.73742 |
| 1443157200000 | 96.43445 |
| 1443243600000 | 96.43445 |
| 1443330000000 | 96.43445 |
| 1443416400000 | 95.17876 |
| 1443502800000 | 94.76504 |
| 1443589200000 | 94.94287 |
| 1443675600000 | 94.83661 |
| 1443762000000 | 94.41898 |
| 1443848400000 | 94.41898 |
| 1443934800000 | 94.41898 |
| 1444021200000 | 95.44731 |
| 1444107600000 | 96.31672 |
| 1444194000000 | 97.30448 |
| 1444280400000 | 97.68661 |
| 1444366800000 | 98.37671 |
| 1444453200000 | 98.37671 |
| 1444539600000 | 98.37671 |
| 1444626000000 | 98.37671 |
| 1444712400000 | 98.24788 |
| 1444798800000 | 98.16131 |
| 1444885200000 | 98.1832 |
| 1444971600000 | 98.61427 |
| 1445058000000 | 98.61427 |
| 1445144400000 | 98.61427 |
| 1445230800000 | 98.79226 |
| 1445317200000 | 99.18386 |
| 1445403600000 | 99.47811 |
| 1445490000000 | 99.51575 |
| 1445576400000 | 99.86822 |
| 1445662800000 | 99.86822 |
| 1445749200000 | 99.86822 |
| 1445835600000 | 99.92319 |
| 1445922000000 | 99.59519 |
| 1446008400000 | 99.76905 |
| 1446094800000 | 99.89476 |
| 1446181200000 | 100.12537 |
| 1446267600000 | 100.12537 |
| 1446354000000 | 100.12537 |
| 1446444000000 | 100.22299 |
| 1446530400000 | 100.5728 |
| 1446616800000 | 100.58683 |
| 1446703200000 | 100.42752 |
| 1446789600000 | 99.80845 |
| 1446876000000 | 99.80845 |
| 1446962400000 | 99.80845 |
| 1447048800000 | 99.24468 |
| 1447135200000 | 98.95745 |
| 1447221600000 | 98.95745 |
| 1447308000000 | 98.25156 |
| 1447394400000 | 97.91683 |
| 1447480800000 | 97.91683 |
| 1447567200000 | 97.91683 |
| 1447653600000 | 97.6814 |
| 1447740000000 | 98.16359 |
| 1447826400000 | 98.00135 |
| 1447912800000 | 97.59969 |
| 1447999200000 | 97.33132 |
| 1448085600000 | 97.33132 |
| 1448172000000 | 97.33132 |
| 1448258400000 | 97.23357 |
| 1448344800000 | 97.03421 |
| 1448431200000 | 97.28396 |
| 1448517600000 | 97.28396 |
| 1448604000000 | 97.24134 |
| 1448690400000 | 97.24134 |
| 1448776800000 | 97.24134 |
| 1448863200000 | 97.55443 |
| 1448949600000 | 97.89696 |
| 1449036000000 | 97.7852 |
| 1449122400000 | 97.24415 |
| 1449208800000 | 96.78614 |
| 1449295200000 | 96.78614 |
| 1449381600000 | 96.78614 |
| 1449468000000 | 96.10084 |
| 1449554400000 | 95.37865 |
| 1449640800000 | 95.42975 |
| 1449727200000 | 95.2705 |
| 1449813600000 | 94.02642 |
| 1449900000000 | 94.02642 |
| 1449986400000 | 94.02642 |
| 1450072800000 | 92.45611 |
| 1450159200000 | 93.41913 |
| 1450245600000 | 93.82453 |
| 1450332000000 | 93.52692 |
| 1450418400000 | 92.87721 |
| 1450504800000 | 92.87721 |
| 1450591200000 | 92.87721 |
| 1450677600000 | 92.69937 |
| 1450764000000 | 92.94295 |
| 1450850400000 | 93.39135 |
| 1450936800000 | 93.56006 |
| 1451023200000 | 93.56006 |
| 1451109600000 | 93.56006 |
| 1451196000000 | 93.56006 |
| 1451282400000 | 93.56874 |
| 1451368800000 | 93.93598 |
| 1451455200000 | 93.85934 |
| 1451541600000 | 94.00139 |
| 1451628000000 | 94.00139 |
| 1451714400000 | 94.00139 |
| 1451800800000 | 94.00139 |
| 1451887200000 | 93.69239 |
| 1451973600000 | 94.0113 |
| 1452060000000 | 94.16888 |
| 1452146400000 | 93.75855 |
| 1452232800000 | 93.82086 |
| 1452319200000 | 93.82086 |
| 1452405600000 | 93.82086 |
| 1452492000000 | 93.39362 |
| 1452578400000 | 93.02099 |
| 1452664800000 | 92.65079 |
| 1452751200000 | 92.05872 |
| 1452837600000 | 90.79193 |
| 1452924000000 | 90.79193 |
| 1453010400000 | 90.79193 |
| 1453096800000 | 90.79193 |
| 1453183200000 | 90.6742 |
| 1453269600000 | 89.11905 |
| 1453356000000 | 89.75646 |
| 1453442400000 | 90.84733 |
| 1453528800000 | 90.84733 |
| 1453615200000 | 90.84733 |
| 1453701600000 | 91.2787 |
| 1453788000000 | 91.22851 |
| 1453874400000 | 91.45796 |
| 1453960800000 | 91.83591 |
| 1454047200000 | 92.23137 |
| 1454133600000 | 92.23137 |
| 1454220000000 | 92.23137 |
| 1454306400000 | 91.98899 |
| 1454392800000 | 91.42056 |
| 1454479200000 | 91.09607 |
| 1454565600000 | 91.11655 |
| 1454652000000 | 90.8611 |
| 1454738400000 | 90.8611 |
| 1454824800000 | 90.8611 |
| 1454911200000 | 89.50444 |
| 1454997600000 | 89.05874 |
| 1455084000000 | 89.54132 |
| 1455170400000 | 88.51174 |
| 1455256800000 | 88.95219 |
| 1455343200000 | 88.95219 |
| 1455429600000 | 88.95219 |
| 1455516000000 | 88.95219 |
| 1455602400000 | 89.779 |
| 1455688800000 | 90.70238 |
| 1455775200000 | 91.32193 |
| 1455861600000 | 91.08448 |
| 1455948000000 | 91.08448 |
| 1456034400000 | 91.08448 |
| 1456120800000 | 91.81684 |
| 1456207200000 | 91.92939 |
| 1456293600000 | 91.68765 |
| 1456380000000 | 92.20822 |
| 1456466400000 | 93.10028 |
| 1456552800000 | 93.10028 |
| 1456639200000 | 93.10028 |
| 1456725600000 | 93.81071 |
| 1456812000000 | 94.8147 |
| 1456898400000 | 95.46013 |
| 1456984800000 | 95.6671 |
| 1457071200000 | 96.32952 |
| 1457157600000 | 96.32952 |
| 1457244000000 | 96.32952 |
| 1457330400000 | 96.46251 |
| 1457416800000 | 96.29527 |
| 1457503200000 | 95.93001 |
| 1457589600000 | 96.36502 |
| 1457676000000 | 97.25714 |
| 1457762400000 | 97.25714 |
| 1457848800000 | 97.25714 |
| 1457931600000 | 97.51656 |
| 1458018000000 | 97.24823 |
| 1458104400000 | 97.08305 |
| 1458190800000 | 97.75014 |
| 1458277200000 | 98.23035 |
| 1458363600000 | 98.23035 |
| 1458450000000 | 98.23035 |
| 1458536400000 | 98.40586 |
| 1458622800000 | 98.20171 |
| 1458709200000 | 97.94531 |
| 1458795600000 | 97.17783 |
| 1458882000000 | 97.17783 |
| 1458968400000 | 97.17783 |
| 1459054800000 | 97.17783 |
| 1459141200000 | 97.13349 |
| 1459227600000 | 96.95427 |
| 1459314000000 | 97.3951 |
| 1459400400000 | 97.54569 |
| 1459486800000 | 97.53074 |
| 1459573200000 | 97.53074 |
| 1459659600000 | 97.53074 |
| 1459746000000 | 97.83899 |
| 1459832400000 | 97.48575 |
| 1459918800000 | 97.89692 |
| 1460005200000 | 97.64895 |
| 1460091600000 | 97.87981 |
| 1460178000000 | 97.87981 |
| 1460264400000 | 97.87981 |
| 1460350800000 | 98.06822 |
| 1460437200000 | 98.45714 |
| 1460523600000 | 99.04843 |
| 1460610000000 | 99.32017 |
| 1460696400000 | 99.1476 |
| 1460782800000 | 99.1476 |
| 1460869200000 | 99.1476 |
| 1460955600000 | 99.1508 |
| 1461042000000 | 99.84996 |
| 1461128400000 | 100.10372 |
| 1461214800000 | 100.1334 |
| 1461301200000 | 99.98739 |
| 1461387600000 | 99.98739 |
| 1461474000000 | 99.98739 |
| 1461560400000 | 99.93189 |
| 1461646800000 | 100.17036 |
| 1461733200000 | 100.44392 |
| 1461819600000 | 100.78726 |
| 1461906000000 | 100.61062 |
| 1461992400000 | 100.61062 |
| 1462078800000 | 100.61062 |
| 1462165200000 | 100.68368 |
| 1462251600000 | 100.30839 |
| 1462338000000 | 99.88148 |
| 1462424400000 | 99.80977 |
| 1462510800000 | 99.45092 |
| 1462597200000 | 99.45092 |
| 1462683600000 | 99.45092 |
| 1462770000000 | 99.43753 |
| 1462856400000 | 99.69582 |
| 1462942800000 | 100.06244 |
| 1463029200000 | 100.19632 |
| 1463115600000 | 100.09397 |
| 1463202000000 | 100.09397 |
| 1463288400000 | 100.09397 |
| 1463374800000 | 100.30846 |
| 1463461200000 | 100.49511 |
| 1463547600000 | 100.39034 |
| 1463634000000 | 99.79334 |
| 1463720400000 | 100.26533 |
| 1463806800000 | 100.26533 |
| 1463893200000 | 100.26533 |
| 1463979600000 | 100.37319 |
| 1464066000000 | 100.71785 |
| 1464152400000 | 101.05123 |
| 1464238800000 | 101.05724 |
| 1464325200000 | 100.97401 |
| 1464411600000 | 100.97401 |
| 1464498000000 | 100.97401 |
| 1464584400000 | 100.97401 |
| 1464670800000 | 101.11724 |
| 1464757200000 | 100.78326 |
| 1464843600000 | 100.93294 |
| 1464930000000 | 100.97951 |
| 1465016400000 | 100.97951 |
| 1465102800000 | 100.97951 |
| 1465189200000 | 101.44388 |
| 1465275600000 | 101.81449 |
| 1465362000000 | 102.21916 |
| 1465448400000 | 102.04644 |
| 1465534800000 | 101.53506 |
| 1465621200000 | 101.53506 |
| 1465707600000 | 101.53506 |
| 1465794000000 | 101.21411 |
| 1465880400000 | 100.51165 |
| 1465966800000 | 100.6568 |
| 1466053200000 | 100.07907 |
| 1466139600000 | 100.47708 |
| 1466226000000 | 100.47708 |
| 1466312400000 | 100.47708 |
| 1466398800000 | 101.27369 |
| 1466485200000 | 101.27661 |
| 1466571600000 | 101.49849 |
| 1466658000000 | 101.91864 |
| 1466744400000 | 100.6786 |
| 1466830800000 | 100.6786 |
| 1466917200000 | 100.6786 |
| 1467003600000 | 99.93866 |
| 1467090000000 | 100.28774 |
| 1467176400000 | 101.24201 |
| 1467262800000 | 101.70943 |
| 1467349200000 | 102.10083 |
| 1467435600000 | 102.10083 |
| 1467522000000 | 102.10083 |
| 1467608400000 | 102.10083 |
| 1467694800000 | 102.26723 |
| 1467781200000 | 102.357 |
| 1467867600000 | 102.9013 |
| 1467954000000 | 103.36562 |
| 1468040400000 | 103.36562 |
| 1468126800000 | 103.36562 |
| 1468213200000 | 104.49696 |
| 1468299600000 | 105.2091 |
| 1468386000000 | 104.79089 |
| 1468472400000 | 105.16303 |
| 1468558800000 | 105.15292 |
| 1468645200000 | 105.15292 |
| 1468731600000 | 105.15292 |
| 1468818000000 | 105.19221 |
| 1468904400000 | 105.30793 |
| 1468990800000 | 105.47059 |
| 1469077200000 | 105.52205 |
| 1469163600000 | 105.59831 |
| 1469250000000 | 105.59831 |
| 1469336400000 | 105.59831 |
| 1469422800000 | 105.62749 |
| 1469509200000 | 105.35647 |
| 1469595600000 | 105.25003 |
| 1469682000000 | 105.06428 |
| 1469768400000 | 104.8363 |
| 1469854800000 | 104.8363 |
| 1469941200000 | 104.8363 |
| 1470027600000 | 104.7855 |
| 1470114000000 | 104.52961 |
| 1470200400000 | 104.56119 |
| 1470286800000 | 105.06224 |
| 1470373200000 | 105.60883 |
| 1470459600000 | 105.60883 |
| 1470546000000 | 105.60883 |
| 1470632400000 | 105.93225 |
| 1470718800000 | 106.23877 |
| 1470805200000 | 106.25343 |
| 1470891600000 | 106.39896 |
| 1470978000000 | 106.54608 |
| 1471064400000 | 106.54608 |
| 1471150800000 | 106.54608 |
| 1471237200000 | 106.7309 |
| 1471323600000 | 106.93408 |
| 1471410000000 | 106.93141 |
| 1471496400000 | 107.02002 |
| 1471582800000 | 107.05948 |
| 1471669200000 | 107.05948 |
| 1471755600000 | 107.05948 |
| 1471842000000 | 107.06186 |
| 1471928400000 | 107.24013 |
| 1472014800000 | 107.26513 |
| 1472101200000 | 107.21882 |
| 1472187600000 | 107.30894 |
| 1472274000000 | 107.30894 |
| 1472360400000 | 107.30894 |
| 1472446800000 | 107.34151 |
| 1472533200000 | 107.40092 |
| 1472619600000 | 107.3935 |
| 1472706000000 | 107.20655 |
| 1472792400000 | 107.32311 |
| 1472878800000 | 107.32311 |
| 1472965200000 | 107.32311 |
| 1473051600000 | 107.32311 |
| 1473138000000 | 107.54046 |
| 1473224400000 | 107.64295 |
| 1473310800000 | 107.69588 |
| 1473397200000 | 107.11346 |
| 1473483600000 | 107.11346 |
| 1473570000000 | 107.11346 |
| 1473656400000 | 106.86615 |
| 1473742800000 | 106.42689 |
| 1473829200000 | 106.34543 |
| 1473915600000 | 106.40009 |
| 1474002000000 | 106.2131 |
| 1474088400000 | 106.2131 |
| 1474174800000 | 106.2131 |
| 1474261200000 | 106.33482 |
| 1474347600000 | 106.3853 |
| 1474434000000 | 106.59514 |
| 1474520400000 | 107.29156 |
| 1474606800000 | 107.39554 |
| 1474693200000 | 107.39554 |
| 1474779600000 | 107.39554 |
| 1474866000000 | 107.16815 |
| 1474952400000 | 107.12982 |
| 1475038800000 | 107.31798 |
| 1475125200000 | 107.53379 |
| 1475211600000 | 107.67012 |
| 1475298000000 | 107.67012 |
| 1475384400000 | 107.67012 |
| 1475470800000 | 107.83197 |
| 1475557200000 | 107.99885 |
| 1475643600000 | 108.09211 |
| 1475730000000 | 108.08975 |
| 1475816400000 | 108.09931 |
| 1475902800000 | 108.09931 |
| 1475989200000 | 108.09931 |
| 1476075600000 | 108.09931 |
| 1476162000000 | 108.0472 |
| 1476248400000 | 108.05604 |
| 1476334800000 | 107.93631 |
| 1476421200000 | 108.14276 |
| 1476507600000 | 108.14276 |
| 1476594000000 | 108.14276 |
| 1476680400000 | 108.26603 |
| 1476766800000 | 108.53955 |
| 1476853200000 | 108.83668 |
| 1476939600000 | 108.98256 |
| 1477026000000 | 108.9341 |
| 1477112400000 | 108.9341 |
| 1477198800000 | 108.9341 |
| 1477285200000 | 109.05456 |
| 1477371600000 | 108.99829 |
| 1477458000000 | 108.64999 |
| 1477544400000 | 108.38946 |
| 1477630800000 | 108.01484 |
| 1477717200000 | 108.01484 |
| 1477803600000 | 108.01484 |
| 1477890000000 | 107.6547 |
| 1477976400000 | 107.08836 |
| 1478062800000 | 106.67614 |
| 1478149200000 | 106.74882 |
| 1478235600000 | 106.58398 |
| 1478322000000 | 106.58398 |
| 1478408400000 | 106.58398 |
| 1478498400000 | 107.27977 |
| 1478584800000 | 107.28755 |
| 1478671200000 | 107.0879 |
| 1478757600000 | 106.65443 |
| 1478844000000 | 106.65443 |
| 1478930400000 | 106.65443 |
| 1479016800000 | 106.65443 |
| 1479103200000 | 105.48787 |
| 1479189600000 | 106.0501 |
| 1479276000000 | 106.13483 |
| 1479362400000 | 106.36553 |
| 1479448800000 | 106.09597 |
| 1479535200000 | 106.09597 |
| 1479621600000 | 106.09597 |
| 1479708000000 | 106.32474 |
| 1479794400000 | 106.73931 |
| 1479880800000 | 106.71021 |
| 1479967200000 | 106.71021 |
| 1480053600000 | 106.71812 |
| 1480140000000 | 106.71812 |
| 1480226400000 | 106.71812 |
| 1480312800000 | 106.89521 |
| 1480399200000 | 106.90636 |
| 1480485600000 | 107.08569 |
| 1480572000000 | 107.01615 |
| 1480658400000 | 107.00016 |
| 1480744800000 | 107.00016 |
| 1480831200000 | 107.00016 |
| 1480917600000 | 107.178420529 |
| 1481004000000 | 107.59218217843 |
| 1481090400000 | 108.18966811796 |
| 1481176800000 | 108.29685342397 |
| 1481263200000 | 108.50127715329 |
| 1481349600000 | 108.50127715329 |
| 1481436000000 | 108.50127715329 |
| 1481522400000 | 108.6627873204 |
| 1481608800000 | 108.81541734174 |
| 1481695200000 | 108.84989475793 |
| 1481781600000 | 108.27983407546 |
| 1481868000000 | 108.24922494388 |
| 1481954400000 | 108.24922494388 |
| 1482040800000 | 108.24922494388 |
| 1482127200000 | 108.43386209555 |
| 1482213600000 | 108.49040247691 |
| 1482300000000 | 108.6028632704 |
| 1482386400000 | 108.70534921483 |
| 1482472800000 | 108.76715249164 |
| 1482559200000 | 108.76715249164 |
| 1482645600000 | 108.76715249164 |
| 1482732000000 | 108.76715249164 |
| 1482818400000 | 108.97445082048 |
| 1482904800000 | 109.01680326628 |
| 1482991200000 | 109.07834375065 |
| 1483077600000 | 109.10692731322 |
| 1483164000000 | 109.10692731322 |
| 1483250400000 | 109.10692731322 |
| 1483336800000 | 109.10692731322 |
| 1483423200000 | 109.43064003431 |
| 1483509600000 | 109.86644256555 |
| 1483596000000 | 110.06007941642 |
| 1483682400000 | 110.21128331687 |
| 1483768800000 | 110.21128331687 |
| 1483855200000 | 110.21128331687 |
| 1483941600000 | 110.22967501819 |
| 1484028000000 | 110.28982955099 |
| 1484114400000 | 110.26047672876 |
| 1484200800000 | 110.26849114898 |
| 1484287200000 | 110.36227098561 |
| 1484373600000 | 110.36227098561 |
| 1484460000000 | 110.36227098561 |
| 1484546400000 | 110.36227098561 |
| 1484632800000 | 110.43539512275 |
| 1484719200000 | 110.38392196843 |
| 1484805600000 | 110.21924429535 |
| 1484892000000 | 110.08949434825 |
| 1484978400000 | 110.08949434825 |
| 1485064800000 | 110.08949434825 |
| 1485151200000 | 110.02205962361 |
| 1485237600000 | 110.1221326748 |
| 1485324000000 | 110.40577832021 |
| 1485410400000 | 110.50496230431 |
| 1485496800000 | 110.58932209389 |
| 1485583200000 | 110.58932209389 |
| 1485669600000 | 110.58932209389 |
| 1485756000000 | 110.51772907259 |
| 1485842400000 | 110.44468301915 |
| 1485928800000 | 110.5793465925 |
| 1486015200000 | 110.699091038 |
| 1486101600000 | 110.95326628682 |
| 1486188000000 | 110.95326628682 |
| 1486274400000 | 110.95326628682 |
| 1486360800000 | 111.06623251685 |
| 1486447200000 | 111.09531843105 |
| 1486533600000 | 111.0185146351 |
| 1486620000000 | 110.98145876709 |
| 1486706400000 | 111.07844425622 |
| 1486792800000 | 111.07844425622 |
| 1486879200000 | 111.07844425622 |
| 1486965600000 | 111.16448730658 |
| 1487052000000 | 111.245900718 |
| 1487138400000 | 111.35643537639 |
| 1487224800000 | 111.38818801244 |
| 1487311200000 | 111.34284575727 |
| 1487397600000 | 111.34284575727 |
| 1487484000000 | 111.34284575727 |
| 1487570400000 | 111.34284575727 |
| 1487656800000 | 111.63471430595 |
| 1487743200000 | 111.75228665406 |
| 1487829600000 | 111.93081081581 |
| 1487916000000 | 111.91023640652 |
| 1488002400000 | 111.91023640652 |
| 1488088800000 | 111.91023640652 |
| 1488175200000 | 112.02042968146 |
| 1488261600000 | 112.17945098408 |
| 1488348000000 | 112.52685755924 |
| 1488434400000 | 112.46754879261 |
| 1488520800000 | 112.29111611671 |
| 1488607200000 | 112.29111611671 |
| 1488693600000 | 112.29111611671 |
| 1488780000000 | 111.97556576252 |
| 1488866400000 | 111.52419348525 |
| 1488952800000 | 111.15232978058 |
| 1489039200000 | 110.48488859388 |
| 1489125600000 | 110.55202957258 |
| 1489212000000 | 110.55202957258 |
| 1489298400000 | 110.55202957258 |
| 1489381200000 | 110.20847464128 |
| 1489467600000 | 109.74799346932 |
| 1489554000000 | 110.25518568082 |
| 1489640400000 | 110.96464815395 |
| 1489726800000 | 110.9541890913 |
| 1489813200000 | 110.9541890913 |
| 1489899600000 | 110.9541890913 |
| 1489986000000 | 110.84520577964 |
| 1490072400000 | 110.69044051408 |
| 1490158800000 | 110.17481906709 |
| 1490245200000 | 110.39522443592 |
| 1490331600000 | 110.57937028235 |
| 1490418000000 | 110.57937028235 |
| 1490504400000 | 110.57937028235 |
| 1490590800000 | 110.40776271404 |
| 1490677200000 | 110.78318579502 |
| 1490763600000 | 111.2617958276 |
| 1490850000000 | 111.66166103378 |
| 1490936400000 | 111.72794456584 |
| 1491022800000 | 111.72794456584 |
| 1491109200000 | 111.72794456584 |
| 1491195600000 | 111.79846393517 |
| 1491282000000 | 111.78959644548 |
| 1491368400000 | 112.09544590266 |
| 1491454800000 | 112.04146990637 |
| 1491541200000 | 112.16044029397 |
| 1491627600000 | 112.16044029397 |
| 1491714000000 | 112.16044029397 |
| 1491800400000 | 112.24949711358 |
| 1491886800000 | 112.17796361527 |
| 1491973200000 | 112.11521437414 |
| 1492059600000 | 112.05577269712 |
| 1492146000000 | 112.05577269712 |
| 1492232400000 | 112.05577269712 |
| 1492318800000 | 112.05577269712 |
| 1492405200000 | 112.10280582329 |
| 1492491600000 | 112.05864524079 |
| 1492578000000 | 112.22265616495 |
| 1492664400000 | 112.38264749924 |
| 1492750800000 | 112.4337456414 |
| 1492837200000 | 112.4337456414 |
| 1492923600000 | 112.4337456414 |
| 1493010000000 | 112.76918224708 |
| 1493096400000 | 112.98303912053 |
| 1493182800000 | 113.1847710132 |
| 1493269200000 | 113.26269203011 |
| 1493355600000 | 113.35252752784 |
| 1493442000000 | 113.35252752784 |
| 1493528400000 | 113.35252752784 |
| 1493614800000 | 113.41330280702 |
| 1493701200000 | 113.51705613342 |
| 1493787600000 | 113.45345846775 |
| 1493874000000 | 113.17768749058 |
| 1493960400000 | 113.04080525583 |
| 1494046800000 | 113.04080525583 |
| 1494133200000 | 113.04080525583 |
| 1494219600000 | 113.12039650879 |
| 1494306000000 | 113.26965391963 |
| 1494392400000 | 113.36771856926 |
| 1494478800000 | 113.3964187224 |
| 1494565200000 | 113.46984884718 |
| 1494651600000 | 113.46984884718 |
| 1494738000000 | 113.46984884718 |
| 1494824400000 | 113.60931278923 |
| 1494910800000 | 113.72853488438 |
| 1494997200000 | 113.58512490728 |
| 1495083600000 | 113.38826280028 |
| 1495170000000 | 113.7712895394 |
| 1495256400000 | 113.7712895394 |
| 1495342800000 | 113.7712895394 |
| 1495429200000 | 113.88422445818 |
| 1495515600000 | 113.92148502885 |
| 1495602000000 | 113.98767544254 |
| 1495688400000 | 114.07775306882 |
| 1495774800000 | 114.12089603415 |
| 1495861200000 | 114.12089603415 |
| 1495947600000 | 114.12089603415 |
| 1496034000000 | 114.12089603415 |
| 1496120400000 | 114.25459876488 |
| 1496206800000 | 114.32494436152 |
| 1496293200000 | 114.5207659321 |
| 1496379600000 | 114.63244819015 |
| 1496466000000 | 114.63244819015 |
| 1496552400000 | 114.63244819015 |
| 1496638800000 | 114.67347997464 |
| 1496725200000 | 114.72612180329 |
| 1496811600000 | 114.58644257631 |
| 1496898000000 | 114.42218787235 |
| 1496984400000 | 114.43617627113 |
| 1497070800000 | 114.43617627113 |
| 1497157200000 | 114.43617627113 |
| 1497243600000 | 114.48377909655 |
| 1497330000000 | 114.68090399663 |
| 1497416400000 | 114.76776277418 |
| 1497502800000 | 114.63641839272 |
| 1497589200000 | 114.59927371325 |
| 1497675600000 | 114.59927371325 |
| 1497762000000 | 114.59927371325 |
| 1497848400000 | 114.69247634049 |
| 1497934800000 | 114.47306048542 |
| 1498021200000 | 114.20599027487 |
| 1498107600000 | 114.09601336345 |
| 1498194000000 | 114.24818977343 |
| 1498280400000 | 114.24818977343 |
| 1498366800000 | 114.24818977343 |
| 1498453200000 | 114.45777367763 |
| 1498539600000 | 114.53933657661 |
| 1498626000000 | 114.51759152272 |
| 1498712400000 | 114.50401131023 |
| 1498798800000 | 114.52844926248 |
| 1498885200000 | 114.52844926248 |
| 1498971600000 | 114.52844926248 |
| 1499058000000 | 114.61919226525 |
| 1499144400000 | 114.61919226525 |
| 1499230800000 | 114.62777723569 |
| 1499317200000 | 114.44385711671 |
| 1499403600000 | 114.22979915895 |
| 1499490000000 | 114.22979915895 |
| 1499576400000 | 114.22979915895 |
| 1499662800000 | 114.26602900924 |
| 1499749200000 | 114.3058603599 |
| 1499835600000 | 114.63480507855 |
| 1499922000000 | 114.81766868096 |
| 1500008400000 | 115.08432872152 |
| 1500094800000 | 115.08432872152 |
| 1500181200000 | 115.08432872152 |
| 1500267600000 | 115.28513481013 |
| 1500354000000 | 115.44488735405 |
| 1500440400000 | 115.6982313392 |
| 1500526800000 | 115.89444475621 |
| 1500613200000 | 115.83302443538 |
| 1500699600000 | 115.83302443538 |
| 1500786000000 | 115.83302443538 |
| 1500872400000 | 115.87520184867 |
| 1500958800000 | 116.0132215848 |
| 1501045200000 | 116.13730105293 |
| 1501131600000 | 116.20409062715 |
| 1501218000000 | 116.18137485988 |
| 1501304400000 | 116.18137485988 |
| 1501390800000 | 116.18137485988 |
| 1501477200000 | 116.1124879147 |
| 1501563600000 | 116.28160464067 |
| 1501650000000 | 116.29603642085 |
| 1501736400000 | 116.25316858894 |
| 1501822800000 | 116.27540805058 |
| 1501909200000 | 116.27540805058 |
| 1501995600000 | 116.27540805058 |
| 1502082000000 | 116.31507973648 |
| 1502168400000 | 116.14701168568 |
| 1502254800000 | 115.70399581786 |
| 1502341200000 | 115.28919866477 |
| 1502427600000 | 115.14700090967 |
| 1502514000000 | 115.14700090967 |
| 1502600400000 | 115.14700090967 |
| 1502686800000 | 115.41939401665 |
| 1502773200000 | 115.43949954637 |
| 1502859600000 | 115.53363888496 |
| 1502946000000 | 115.44912659618 |
| 1503032400000 | 115.29332769152 |
| 1503118800000 | 115.29332769152 |
| 1503205200000 | 115.29332769152 |
| 1503291600000 | 115.36090262129 |
| 1503378000000 | 115.4885589797 |
| 1503464400000 | 115.55873963786 |
| 1503550800000 | 115.67613260669 |
| 1503637200000 | 115.76380938537 |
| 1503723600000 | 115.76380938537 |
| 1503810000000 | 115.76380938537 |
| 1503896400000 | 115.94211553655 |
| 1503982800000 | 115.9598042274 |
| 1504069200000 | 116.08563681448 |
| 1504155600000 | 116.35936498968 |
| 1504242000000 | 116.40494888932 |
| 1504328400000 | 116.40494888932 |
| 1504414800000 | 116.40494888932 |
| 1504501200000 | 116.40494888932 |
| 1504587600000 | 116.47802948443 |
| 1504674000000 | 116.62952288573 |
| 1504760400000 | 116.66546254531 |
| 1504846800000 | 116.58202497541 |
| 1504933200000 | 116.58202497541 |
| 1505019600000 | 116.58202497541 |
| 1505106000000 | 116.65116893524 |
| 1505192400000 | 116.72220918817 |
| 1505278800000 | 116.71977179578 |
| 1505365200000 | 116.79340159451 |
| 1505451600000 | 116.75687224583 |
| 1505538000000 | 116.75687224583 |
| 1505624400000 | 116.75687224583 |
| 1505710800000 | 116.85500701229 |
| 1505797200000 | 116.9620817473 |
| 1505883600000 | 117.11037021815 |
| 1505970000000 | 117.06420998248 |
| 1506056400000 | 117.089735494 |
| 1506142800000 | 117.089735494 |
| 1506229200000 | 117.089735494 |
| 1506315600000 | 117.23404281091 |
| 1506402000000 | 117.3171335287 |
| 1506488400000 | 117.33539780566 |
| 1506574800000 | 117.40476722139 |
| 1506661200000 | 117.4553610096 |
| 1506747600000 | 117.4553610096 |
| 1506834000000 | 117.4553610096 |
| 1506920400000 | 117.48359982236 |
| 1507006800000 | 117.55092186487 |
| 1507093200000 | 117.56507162917 |
| 1507179600000 | 117.68819125543 |
| 1507266000000 | 117.68186805352 |
| 1507352400000 | 117.68186805352 |
| 1507438800000 | 117.68186805352 |
| 1507525200000 | 117.68186805352 |
| 1507611600000 | 117.79271005208 |
| 1507698000000 | 117.83183551412 |
| 1507784400000 | 117.77169914649 |
| 1507870800000 | 117.70209484776 |
| 1507957200000 | 117.70209484776 |
| 1508043600000 | 117.70209484776 |
| 1508130000000 | 117.82819193599 |
| 1508216400000 | 117.92254258922 |
| 1508302800000 | 118.03258744341 |
| 1508389200000 | 118.02078154855 |
| 1508475600000 | 118.04698983681 |
| 1508562000000 | 118.04698983681 |
| 1508648400000 | 118.04698983681 |
| 1508734800000 | 118.15553803612 |
| 1508821200000 | 118.16237560718 |
| 1508907600000 | 117.93337810465 |
| 1508994000000 | 117.93113072478 |
| 1509426000000 | 118.09870052795 |
| 1510984800000 | 117.06832912056 |
| 1511071200000 | 117.06832912056 |
| 1511157600000 | 117.22008136715 |
| 1511244000000 | 117.38943520823 |
| 1511330400000 | 117.51424582025 |
| 1511416800000 | 117.51424582025 |
| 1511503200000 | 117.57366456647 |
| 1511589600000 | 117.57366456647 |
| 1511676000000 | 117.57366456647 |
| 1511762400000 | 117.6907932543 |
| 1511848800000 | 117.69608000994 |
| 1511935200000 | 117.76363599041 |
| 1512021600000 | 117.8267558916 |
| 1512108000000 | 117.79757988757 |
| 1512194400000 | 117.79757988757 |
| 1512280800000 | 117.79757988757 |
| 1512367200000 | 117.92240919526 |
| 1512453600000 | 117.96857068245 |
| 1512540000000 | 117.84232935784 |
| 1512626400000 | 117.81553680529 |
| 1512712800000 | 117.77723047175 |
| 1512799200000 | 117.77723047175 |
| 1512885600000 | 117.77723047175 |
| 1512972000000 | 117.86194491398 |
| 1513058400000 | 117.91766312929 |
| 1513144800000 | 117.88773628005 |
| 1513231200000 | 117.73293073992 |
| 1513317600000 | 117.70020183428 |
| 1513404000000 | 117.70020183428 |
| 1513490400000 | 117.70020183428 |
| 1513576800000 | 117.70231686583 |
| 1513663200000 | 117.69431628814 |
| 1513749600000 | 117.62464124068 |
| 1513836000000 | 117.65890864599 |
| 1513922400000 | 117.67052562688 |
| 1514008800000 | 117.67052562688 |
| 1514095200000 | 117.67052562688 |
| 1514181600000 | 117.67052562688 |
| 1514268000000 | 117.73259264899 |
| 1514354400000 | 117.78283185831 |
| 1514440800000 | 117.87790489612 |
| 1514527200000 | 117.8820742762 |
| 1514613600000 | 117.8820742762 |
| 1514700000000 | 117.8820742762 |
| 1514786400000 | 117.8820742762 |
| 1514872800000 | 118.10156437578 |
| 1514959200000 | 118.45611709697 |
| 1515045600000 | 118.8134748796 |
| 1515132000000 | 118.95064150017 |
| 1515218400000 | 118.95064150017 |
| 1515304800000 | 118.95064150017 |
| 1515391200000 | 119.04881714895 |
| 1515477600000 | 119.03414808477 |
| 1515564000000 | 118.67557557425 |
| 1515650400000 | 118.73059136536 |
| 1515736800000 | 118.75742807376 |
| 1515823200000 | 118.75742807376 |
| 1515909600000 | 118.75742807376 |
| 1515996000000 | 118.75742807376 |
| 1516082400000 | 118.87140446486 |
| 1516168800000 | 118.77659937896 |
| 1516255200000 | 118.57423422934 |
| 1516341600000 | 118.58121808638 |
| 1516428000000 | 118.58121808638 |
| 1516514400000 | 118.58121808638 |
| 1516600800000 | 118.62994878303 |
| 1516687200000 | 118.70310867848 |
| 1516773600000 | 118.79994290574 |
| 1516860000000 | 118.78133413437 |
| 1516946400000 | 118.7771891186 |
| 1517032800000 | 118.7771891186 |
| 1517119200000 | 118.7771891186 |
| 1517205600000 | 118.59908396336 |
| 1517292000000 | 118.20393786906 |
| 1517378400000 | 118.35137960496 |
| 1517464800000 | 118.13980559076 |
| 1517551200000 | 117.64300208585 |
| 1517637600000 | 117.64300208585 |
| 1517724000000 | 117.64300208585 |
| 1517810400000 | 117.3875091677 |
| 1517896800000 | 116.95834454035 |
| 1517983200000 | 117.3807092219 |
| 1518069600000 | 116.73702539529 |
| 1518156000000 | 115.80718200111 |
| 1518242400000 | 115.80718200111 |
| 1518328800000 | 115.80718200111 |
| 1518415200000 | 116.28770496568 |
| 1518501600000 | 115.97991266156 |
| 1518588000000 | 115.94660969298 |
| 1518674400000 | 116.54697248664 |
| 1518760800000 | 116.98115064596 |
| 1518847200000 | 116.98115064596 |
| 1518933600000 | 116.98115064596 |
| 1519020000000 | 116.98115064596 |
| 1519106400000 | 117.11203879761 |
| 1519192800000 | 117.04300464948 |
| 1519279200000 | 116.70910911088 |
| 1519365600000 | 116.63615513604 |
| 1519452000000 | 116.63615513604 |
| 1519538400000 | 116.63615513604 |
| 1519624800000 | 117.11595535206 |
| 1519711200000 | 116.96364846079 |
| 1519797600000 | 116.99396406439 |
| 1519884000000 | 116.86674873886 |
| 1519970400000 | 116.33234619175 |
| 1520056800000 | 116.33234619175 |
| 1520143200000 | 116.33234619175 |
| 1520229600000 | 116.56753335172 |
| 1520316000000 | 116.85445720908 |
| 1520402400000 | 116.64064735312 |
| 1520488800000 | 116.61726029806 |
| 1520575200000 | 116.68940221393 |
| 1520661600000 | 116.68940221393 |
| 1520748000000 | 116.68940221393 |
| 1520830800000 | 116.70661045298 |
| 1520917200000 | 116.65903046133 |
| 1521003600000 | 116.47401276061 |
| 1521090000000 | 116.34498051798 |
| 1521176400000 | 116.40787596311 |
| 1521262800000 | 116.40787596311 |
| 1521349200000 | 116.40787596311 |
| 1521435600000 | 116.27604486919 |
| 1521522000000 | 116.25912589561 |
| 1521608400000 | 116.28155262212 |
| 1521694800000 | 116.04584708513 |
| 1521781200000 | 115.85929511785 |
| 1521867600000 | 115.85929511785 |
| 1521954000000 | 115.85929511785 |
| 1522040400000 | 115.95513070253 |
| 1522126800000 | 116.1346656888 |
| 1522213200000 | 116.04723582359 |
| 1522299600000 | 116.12664401207 |
| 1522386000000 | 116.126644 |
| 1522472400000 | 116.12664401207 |
| 1522558800000 | 116.12664401207 |
| 1522645200000 | 115.99148702319 |
| 1522731600000 | 116.02960848873 |
| 1522818000000 | 115.9850767341 |
| 1522904400000 | 116.47323975104 |
| 1522990800000 | 116.4790427 |
| 1523077200000 | 116.47904269651 |
| 1523163600000 | 116.47904269651 |
| 1523250000000 | 116.59188210387 |
| 1523336400000 | 116.98624720583 |
| 1523422800000 | 117.09505879469 |
| 1523509200000 | 117.34273042784 |
| 1523595600000 | 117.60334671251 |
| 1523682000000 | 117.60334671251 |
| 1523768400000 | 117.60334671251 |
| 1523854800000 | 117.78273025847 |
| 1523941200000 | 117.94686256447 |
| 1524027600000 | 117.97200280583 |
| 1524114000000 | 117.42279710978 |
| 1524200400000 | 117.29743599345 |
| 1524286800000 | 117.29743599345 |
| 1524373200000 | 117.29743599345 |
| 1524459600000 | 117.05304002644 |
| 1524546000000 | 116.65082581907 |
| 1524632400000 | 116.26050693241 |
| 1524718800000 | 116.64181750235 |
| 1524805200000 | 116.70883733163 |
| 1524891600000 | 116.70883733163 |
| 1524978000000 | 116.70883733163 |
| 1525064400000 | 116.66025853051 |
| 1525150800000 | 116.44420448094 |
| 1525237200000 | 116.52444981154 |
| 1525323600000 | 116.3471391705 |
| 1525410000000 | 116.42857068938 |
| 1525496400000 | 116.42857068938 |
| 1525582800000 | 116.42857068938 |
| 1525669200000 | 116.60153694402 |
| 1525755600000 | 116.49728756876 |
| 1525842000000 | 116.43208748249 |
| 1525928400000 | 116.48903071601 |
| 1526014800000 | 116.50971526525 |
| 1526101200000 | 116.50971526525 |
| 1526187600000 | 116.50971526525 |
| 1526274000000 | 116.65293243606 |
| 1526360400000 | 116.4223265206 |
| 1526446800000 | 116.30541862566 |
| 1526533200000 | 116.31609442559 |
| 1526619600000 | 116.34921661255 |
| 1526878800000 | 116.42996177332 |
| 1526965200000 | 116.52102902834 |
| 1527051600000 | 116.42457890622 |
| 1527138000000 | 116.48534490898 |
| 1527224400000 | 116.4005113746 |
| 1527570000000 | 116.0701803507 |
| 1527656400000 | 116.23224250305 |
| 1527742800000 | 116.32653743909 |
| 1527829200000 | 116.41499344838 |
| 1528088400000 | 116.47300194943 |
| 1528174800000 | 116.64297598436 |
| 1528261200000 | 116.78185616592 |
| 1528347600000 | 116.92756654478 |
| 1528434000000 | 116.90761422963 |
| 1528693200000 | 117.0363021533 |
| 1528779600000 | 117.12518752035 |
| 1528866000000 | 117.22480610807 |
| 1528952400000 | 117.38282976951 |
| 1529038800000 | 117.44681173947 |
| 1529298000000 | 117.43646791154 |
| 1529384400000 | 117.35299736732 |
| 1529470800000 | 117.43389214531 |
| 1529557200000 | 117.31227951314 |
| 1529643600000 | 117.29474698532 |
| 1529902800000 | 117.16303547018 |
| 1529989200000 | 117.1061837941 |
| 1530075600000 | 116.92231481816 |
| 1530162000000 | 116.46747753459 |
| 1530248400000 | 116.54424389588 |
| 1530507600000 | 116.15896034044 |
| 1530594000000 | 116.28680241551 |
| 1530766800000 | 116.3790817601 |
| 1530853200000 | 116.51668001884 |
| 1531112400000 | 116.8402636936 |
| 1531198800000 | 117.01698385411 |
| 1531285200000 | 116.87541402183 |
| 1531371600000 | 117.02992891887 |
| 1531458000000 | 117.15795432339 |
| 1531717200000 | 117.11775986025 |
| 1531803600000 | 117.1693381085 |
| 1531890000000 | 117.17795263106 |
| 1531976400000 | 117.15607432822 |
| 1532062800000 | 117.19657943068 |
| 1532322000000 | 117.3155290926 |
| 1532408400000 | 117.40303771719 |
| 1532494800000 | 117.44427757652 |
| 1532581200000 | 117.62431594431 |
| 1532667600000 | 117.65976432574 |
| 1532926800000 | 117.71380746338 |
| 1533013200000 | 117.86332965998 |
| 1533099600000 | 117.79019656331 |
| 1533186000000 | 117.90123599394 |
| 1533272400000 | 118.04879786002 |
| 1533531600000 | 118.13373605135 |
| 1533618000000 | 118.41581472127 |
| 1533704400000 | 118.34376926402 |
| 1533790800000 | 118.40503628424 |
| 1533877200000 | 118.2179331134 |
| 1534136400000 | 118.21551834819 |
| 1534222800000 | 118.25974981131 |
| 1534309200000 | 118.17189302869 |
| 1534395600000 | 118.31095798845 |
| 1534482000000 | 118.37229972708 |
| 1534741200000 | 118.51494970408 |
| 1534827600000 | 118.59261933952 |
| 1534914000000 | 118.70973055437 |
| 1535000400000 | 118.75180505686 |
| 1535086800000 | 118.81821760961 |
| 1535346000000 | 118.91257591076 |
| 1535432400000 | 118.94575627146 |
| 1535518800000 | 118.93192748523 |
| 1535605200000 | 118.94459387879 |
| 1535691600000 | 118.88877012915 |
| 1536037200000 | 118.92473145523 |
| 1536123600000 | 118.81362067366 |
| 1536210000000 | 118.80619983715 |
| 1536296400000 | 118.75438515692 |
| 1536555600000 | 118.85073115583 |
| 1536642000000 | 118.86190270937 |
| 1536728400000 | 118.97740274803 |
| 1536814800000 | 119.17371729545 |
| 1536901200000 | 119.22023750548 |
| 1537160400000 | 119.25615676921 |
| 1537246800000 | 119.34559198319 |
| 1537333200000 | 119.31067021923 |
| 1537419600000 | 119.28792206195 |
| 1537506000000 | 119.31370452198 |
| 1537765200000 | 119.25590588488 |
| 1537851600000 | 119.22469374763 |
| 1537938000000 | 119.29185104753 |
| 1538024400000 | 119.40770232489 |
| 1538110800000 | 119.51037565408 |
| 1538370000000 | 119.8989377131 |
| 1538456400000 | 119.89799668798 |
| 1538542800000 | 119.83968155487 |
| 1538629200000 | 119.18480228515 |
| 1538715600000 | 118.94126671052 |
| 1539061200000 | 118.60993569744 |
| 1539147600000 | 118.17268693843 |
| 1539234000000 | 118.15349182043 |
| 1539320400000 | 118.38957258459 |
| 1539579600000 | 118.48360094789 |
| 1539666000000 | 118.72006085329 |
| 1539752400000 | 118.61885436256 |
| 1539838800000 | 118.38723956998 |
| 1539925200000 | 118.34268554056 |
| 1540184400000 | 118.28966790534 |
| 1540270800000 | 117.9678576373 |
| 1540357200000 | 117.9689400492 |
| 1540443600000 | 117.76314615308 |
| 1540530000000 | 117.50675158229 |
| 1540789200000 | 117.58214927447 |
| 1540875600000 | 117.3732406903 |
| 1540962000000 | 117.70193474824 |
| 1541048400000 | 117.75143309962 |
| 1541134800000 | 117.94922410618 |
| 1541397600000 | 118.00399027217 |
| 1541484000000 | 118.15300213434 |
| 1541570400000 | 118.57500396436 |
| 1541656800000 | 118.62701651025 |
| 1541743200000 | 118.13649618545 |
| 1542088800000 | 117.6098057411 |
| 1542175200000 | 117.19471883437 |
| 1542261600000 | 116.692193155 |
| 1542348000000 | 116.62112623322 |
| 1542607200000 | 116.50088621813 |
| 1542693600000 | 116.08404335077 |
| 1542780000000 | 116.41245174311 |
| 1542952800000 | 116.22896447984 |
| 1543212000000 | 116.43686434592 |
| 1543298400000 | 116.22743808166 |
| 1543384800000 | 116.68458110155 |
| 1543471200000 | 116.88932679804 |
| 1543557600000 | 116.84389331092 |
| 1543816800000 | 117.45987587667 |
| 1543903200000 | 117.22636556771 |
| 1544076000000 | 116.46550860648 |
| 1544162400000 | 116.77547497735 |
| 1544421600000 | 116.55779184268 |
| 1544508000000 | 116.80862955265 |
| 1544594400000 | 117.11470662304 |
| 1544680800000 | 117.18695344623 |
| 1544767200000 | 116.9795663745 |
| 1545026400000 | 116.63600836226 |
| 1545112800000 | 116.09990631366 |
| 1545199200000 | 115.77801975318 |
| 1545285600000 | 114.5498140111 |
| 1545372000000 | 114.01213738123 |
| 1545631200000 | 113.68596752577 |
| 1545804000000 | 113.45058181914 |
| 1545890400000 | 113.672305793 |
| 1545976800000 | 114.15313647775 |
| 1546236000000 | 114.45464653151 |
| 1546408800000 | 114.52691526355 |
| 1546495200000 | 114.5508067913 |
| 1546581600000 | 115.74868045578 |
| 1546840800000 | 116.79520597097 |
| 1546927200000 | 117.54900656033 |
| 1547013600000 | 118.12299344277 |
| 1547100000000 | 118.08915582259 |
| 1547186400000 | 118.14308037355 |
| 1547445600000 | 117.92313230009 |
| 1547532000000 | 118.15688065314 |
| 1547618400000 | 118.59727285109 |
| 1547704800000 | 118.54463598509 |
| 1547791200000 | 118.96158192257 |
| 1548136800000 | 118.75000309631 |
| 1548223200000 | 118.72107299761 |
| 1548309600000 | 118.68535651037 |
| 1548396000000 | 118.96211002831 |
| 1548655200000 | 118.79362755345 |
| 1548741600000 | 118.97402484613 |
| 1548828000000 | 119.23111620104 |
| 1548914400000 | 119.75362898269 |
| 1549000800000 | 119.86411932042 |
| 1549260000000 | 119.98007247626 |
| 1549346400000 | 120.46948758091 |
| 1549432800000 | 120.57086482106 |
| 1549519200000 | 120.10735816725 |
| 1549605600000 | 120.01536866528 |
| 1549864800000 | 120.12596291679 |
| 1549951200000 | 120.35336544467 |
| 1550037600000 | 120.3125116381 |
| 1550124000000 | 120.33434462582 |
| 1550210400000 | 120.60427306654 |
| 1550556000000 | 120.65816381224 |
| 1550642400000 | 120.8368886319 |
| 1550728800000 | 120.90639570065 |
| 1550815200000 | 121.1028104984 |
| 1551074400000 | 121.37787908902 |
| 1551160800000 | 121.40647618416 |
| 1551247200000 | 121.54295843212 |
| 1551333600000 | 121.58752055951 |
| 1551420000000 | 121.74586859014 |
| 1551679200000 | 121.73270517824 |
| 1551765600000 | 121.7122195737 |
| 1551852000000 | 121.58445487229 |
| 1551938400000 | 121.39239099981 |
| 1552024800000 | 121.14849014511 |
| 1552280400000 | 121.38979510374 |
| 1552366800000 | 121.66660035158 |
| 1552453200000 | 121.94511210171 |
| 1552539600000 | 121.9654590333 |
| 1552626000000 | 122.10693057679 |
| 1552885200000 | 122.16280029054 |
| 1552971600000 | 122.27399628903 |
| 1553058000000 | 122.35131580658 |
| 1553144400000 | 122.59833867895 |
| 1553230800000 | 122.39015031632 |
| 1553490000000 | 122.28297848184 |
| 1553576400000 | 122.51963343937 |
| 1553662800000 | 122.55851392707 |
| 1553749200000 | 122.55498481879 |
| 1553835600000 | 122.82219689081 |
| 1554094800000 | 123.04389220879 |
| 1554181200000 | 123.08063165073 |
| 1554267600000 | 123.24503493538 |
| 1554354000000 | 123.25931652694 |
| 1554440400000 | 123.43845994301 |
| 1554699600000 | 123.52394002439 |
| 1554786000000 | 123.52416786129 |
| 1554872400000 | 123.66561479651 |
| 1554958800000 | 123.90953038413 |
| 1555045200000 | 124.17637926197 |
| 1555304400000 | 124.15444704446 |
| 1555390800000 | 124.31034597244 |
| 1555477200000 | 124.27783129839 |
| 1555563600000 | 124.1685781943 |
| 1555909200000 | 124.13376635293 |
| 1555995600000 | 124.291284049 |
| 1556082000000 | 124.35853956372 |
| 1556168400000 | 124.25129079555 |
| 1556254800000 | 124.30741487136 |
| 1556514000000 | 124.46865483265 |
| 1556600400000 | 124.50039924059 |
| 1556686800000 | 124.59485331574 |
| 1556773200000 | 124.31086656238 |
| 1556859600000 | 124.49791722188 |
| 1557118800000 | 124.4043410292 |
| 1557205200000 | 124.33242576382 |
| 1557291600000 | 124.33409225594 |
| 1557378000000 | 123.91988304568 |
| 1557464400000 | 123.89465391954 |
| 1557723600000 | 123.44190075078 |
| 1557810000000 | 123.64544056434 |
| 1557896400000 | 123.54851601322 |
| 1557982800000 | 123.82449937912 |
| 1558069200000 | 123.84214384891 |
| 1558328400000 | 123.90175350567 |
| 1558414800000 | 124.15777800066 |
| 1558501200000 | 124.08777344883 |
| 1558587600000 | 123.76449997702 |
| 1558674000000 | 123.87033217881 |
| 1559019600000 | 123.85467365914 |
| 1559106000000 | 123.4849973831 |
| 1559192400000 | 123.64070492335 |
| 1559278800000 | 123.29407391396 |
| 1559538000000 | 123.25285536149 |
| 1559624400000 | 123.66087186194 |
| 1559710800000 | 123.98066941097 |
| 1559797200000 | 124.16893770493 |
| 1559883600000 | 124.58422284481 |
| 1560142800000 | 125.02642228579 |
| 1560229200000 | 125.15496220332 |
| 1560315600000 | 125.05116653448 |
| 1560402000000 | 125.159138481 |
| 1560488400000 | 125.11870330762 |
| 1560747600000 | 125.17209867273 |
| 1560834000000 | 125.54046966863 |
| 1560920400000 | 125.70839993471 |
| 1561006800000 | 126.25372476897 |
| 1561093200000 | 126.32999863751 |
| 1561352400000 | 126.33553337221 |
| 1561438800000 | 126.0957198507 |
| 1561525200000 | 126.1511529448 |
| 1561611600000 | 126.16152955489 |
| 1561698000000 | 126.31921572721 |
| 1561957200000 | 126.55209608468 |
| 1562043600000 | 126.49271826432 |
| 1562130000000 | 126.58439062573 |
| 1562302800000 | 126.56858756805 |
| 1562562000000 | 126.56437663035 |
| 1562648400000 | 126.45936799799 |
| 1562734800000 | 126.66894378715 |
| 1562821200000 | 126.61699290453 |
| 1562907600000 | 126.63289529424 |
| 1563166800000 | 126.72754276969 |
| 1563253200000 | 126.73394094122 |
| 1563339600000 | 126.70120113201 |
| 1563426000000 | 126.42187532568 |
| 1563512400000 | 126.48684084124 |
| 1563771600000 | 126.56712710498 |
| 1563858000000 | 126.72674079352 |
| 1563944400000 | 126.90205188866 |
| 1564030800000 | 126.98237540335 |
| 1564117200000 | 127.09556217532 |
| 1564376400000 | 127.11995581792 |
| 1564462800000 | 126.74523386621 |
| 1564549200000 | 126.87809835326 |
| 1564635600000 | 126.70659605141 |
| 1564722000000 | 126.37257268187 |
| 1564981200000 | 125.58092536839 |
| 1565067600000 | 125.83879022116 |
| 1565154000000 | 125.68584323899 |
| 1565240400000 | 126.19094942985 |
| 1565326800000 | 126.11796542884 |
| 1565586000000 | 126.02546555995 |
| 1565672400000 | 126.23018980728 |
| 1565758800000 | 125.65422170189 |
| 1565845200000 | 125.64888354996 |
| 1565931600000 | 125.87368258234 |
| 1566190800000 | 126.25132424504 |
| 1566277200000 | 126.34955151411 |
| 1566363600000 | 126.74879211693 |
| 1566450000000 | 126.84479200557 |
| 1566536400000 | 126.74727485853 |
| 1566795600000 | 126.81143053545 |
| 1566882000000 | 126.9572958136 |
| 1566968400000 | 127.09292772012 |
| 1567054800000 | 127.33031885932 |
| 1567141200000 | 127.40204443456 |
| 1567486800000 | 127.26357999756 |
| 1567573200000 | 127.42219547181 |
| 1567659600000 | 127.71478411662 |
| 1567746000000 | 127.78237708613 |
| 1568005200000 | 127.95205327506 |
| 1568091600000 | 127.98729269371 |
| 1568178000000 | 128.02960557595 |
| 1568264400000 | 128.10335366654 |
| 1568350800000 | 127.99648565154 |
| 1568610000000 | 128.23775608147 |
| 1568696400000 | 128.27955889038 |
| 1568782800000 | 127.8301237638 |
| 1568869200000 | 127.88223376938 |
| 1568955600000 | 127.92854903506 |
| 1569214800000 | 127.86552891433 |
| 1569301200000 | 127.81385664608 |
| 1569387600000 | 127.59693919709 |
| 1569474000000 | 127.52867235592 |
| 1569560400000 | 127.48442062206 |
| 1569819600000 | 127.37763288938 |
| 1569906000000 | 127.29810169948 |
| 1569992400000 | 126.79296879117 |
| 1570078800000 | 126.62355997806 |
| 1570165200000 | 126.74571468343 |
| 1570424400000 | 126.88269159814 |
| 1570510800000 | 126.71549026647 |
| 1570597200000 | 126.82192840183 |
| 1570683600000 | 126.9272153793 |
| 1570770000000 | 127.23521115533 |
| 1571115600000 | 127.48400261532 |
| 1571202000000 | 127.60621668605 |
| 1571288400000 | 127.65343584515 |
| 1571374800000 | 127.65431739751 |
| 1571634000000 | 127.71598781095 |
| 1571720400000 | 127.67181069889 |
| 1571806800000 | 127.76987560422 |
| 1571893200000 | 127.82808587562 |
| 1571979600000 | 127.96220056758 |
| 1572238800000 | 128.02290174929 |
| 1572325200000 | 127.90114457002 |
| 1572411600000 | 127.81346959639 |
| 1572498000000 | 127.58597997321 |
| 1572584400000 | 127.68587755334 |
| 1572847200000 | 127.82280246652 |
| 1572933600000 | 127.86489725394 |
| 1573020000000 | 127.82828484728 |
| 1573106400000 | 127.89642019733 |
| 1573192800000 | 127.90539526705 |
| 1573538400000 | 127.93772308356 |
| 1573624800000 | 127.8437188592 |
| 1573711200000 | 127.88673687371 |
| 1573797600000 | 127.82347858976 |
| 1574056800000 | 127.89757991173 |
| 1574143200000 | 127.90886915033 |
| 1574229600000 | 127.68066440683 |
| 1574316000000 | 127.67555551826 |
| 1574402400000 | 127.7795969735 |
| 1574661600000 | 128.02295710318 |
| 1574748000000 | 128.14838097887 |
| 1574834400000 | 128.20625099604 |
| 1575007200000 | 128.2263820244 |
| 1575266400000 | 128.20446575772 |
| 1575352800000 | 128.1171533394 |
| 1575439200000 | 128.35650746229 |
| 1575525600000 | 128.44803239806 |
| 1575612000000 | 128.70225596319 |
| 1575871200000 | 128.72556886521 |
| 1575957600000 | 128.87166391889 |
| 1576044000000 | 129.02822236403 |
| 1576130400000 | 129.32518759976 |
| 1576216800000 | 129.56070449647 |
| 1576476000000 | 129.73581839229 |
| 1576562400000 | 129.99212695807 |
| 1576648800000 | 130.15785693291 |
| 1576735200000 | 130.19083971445 |
| 1576821600000 | 130.21716818694 |
| 1577080800000 | 130.30079738445 |
| 1577167200000 | 130.31549084055 |
| 1577340000000 | 130.37936395509 |
| 1577426400000 | 130.39139117127 |
| 1577685600000 | 130.50088067731 |
| 1577772000000 | 130.51614019628 |
| 1577944800000 | 130.66668707704 |
| 1578031200000 | 130.75599815503 |
| 1578290400000 | 130.84912172432 |
| 1578376800000 | 130.95920307893 |
| 1578463200000 | 130.94657103795 |
| 1578549600000 | 131.00605322827 |
| 1578636000000 | 131.06821085825 |
| 1578895200000 | 131.17767753704 |
| 1578981600000 | 131.22102487044 |
| 1579068000000 | 131.2922528667 |
| 1579154400000 | 131.28245009068 |
| 1579240800000 | 131.27990587216 |
| 1579586400000 | 131.20948983849 |
| 1579672800000 | 131.23894929579 |
| 1579759200000 | 131.01320189903 |
| 1579845600000 | 130.79486586102 |
| 1580104800000 | 130.09152417072 |
| 1580191200000 | 130.46168189069 |
| 1580277600000 | 130.61932853867 |
| 1580364000000 | 130.38479418914 |
| 1580450400000 | 130.35211188703 |
| 1580709600000 | 130.39818545643 |
| 1580796000000 | 130.58202592455 |
| 1580882400000 | 130.84525620509 |
| 1580968800000 | 131.02314175272 |
| 1581055200000 | 130.9319614547 |
| 1581314400000 | 130.94869867499 |
| 1581400800000 | 131.42362063516 |
| 1581487200000 | 131.58307497265 |
| 1581573600000 | 131.57070067182 |
| 1581660000000 | 131.66193754 |
| 1582005600000 | 131.6560763432 |
| 1582092000000 | 131.72871151728 |
| 1582178400000 | 131.69934026836 |
| 1582264800000 | 131.61574590122 |
| 1582524000000 | 130.8354107179 |
| 1582610400000 | 130.53346520421 |
| 1582696800000 | 130.31176903396 |
| 1582783200000 | 129.26563704782 |
| 1582869600000 | 128.43885399734 |
| 1583128800000 | 129.07801097604 |
| 1583215200000 | 129.65685684834 |
| 1583301600000 | 130.29681765105 |
| 1583388000000 | 129.62545686007 |
| 1583474400000 | 128.23517690558 |
| 1583730000000 | 124.94829981696 |
| 1583816400000 | 124.96613631428 |
| 1583902800000 | 123.75386882377 |
| 1583989200000 | 120.2275327463 |
| 1584075600000 | 120.54953474402 |
| 1584334800000 | 116.87986566006 |
| 1584421200000 | 116.04754501545 |
| 1584507600000 | 113.04390539323 |
| 1584594000000 | 109.82074796549 |
| 1584680400000 | 109.61928845161 |
| 1584939600000 | 107.19958513215 |
| 1585026000000 | 108.03356670434 |
| 1585112400000 | 109.77021222168 |
| 1585198800000 | 113.21040917823 |
| 1585285200000 | 114.65255685601 |
| 1585544400000 | 115.57828373467 |
| 1585630800000 | 116.59225171439 |
| 1585717200000 | 114.89736942078 |
| 1585803600000 | 114.5000923515 |
| 1585890000000 | 113.30726335965 |
| 1586149200000 | 113.99065549728 |
| 1586235600000 | 115.57606923123 |
| 1586322000000 | 115.59142204316 |
| 1586408400000 | 118.75456595139 |
| 1586754000000 | 120.38765282079 |
| 1586840400000 | 121.31317029672 |
| 1586926800000 | 120.71937434852 |
| 1587013200000 | 120.79458358354 |
| 1587099600000 | 121.72447851769 |
| 1587358800000 | 121.04871719311 |
| 1587445200000 | 119.68124674208 |
| 1587531600000 | 119.58105200599 |
| 1587618000000 | 119.40393696595 |
| 1587704400000 | 118.75920051359 |
| 1587963600000 | 118.57925449148 |
| 1588050000000 | 118.65879799038 |
| 1588136400000 | 119.10567794816 |
| 1588222800000 | 119.54286413737 |
| 1588309200000 | 119.13150679009 |
| 1588568400000 | 118.95990141862 |
| 1588654800000 | 119.47461126328 |
| 1588741200000 | 119.4599418204 |
| 1588827600000 | 119.76423842926 |
| 1588914000000 | 119.89618683656 |
| 1589173200000 | 119.86045371084 |
| 1589259600000 | 120.17292513423 |
| 1589346000000 | 119.56302793623 |
| 1589432400000 | 118.90597919273 |
| 1589518800000 | 118.90523840985 |
| 1589778000000 | 119.95326286727 |
| 1589864400000 | 120.43049205824 |
| 1589950800000 | 121.27433155098 |
| 1590037200000 | 121.66821978702 |
| 1590123600000 | 121.78179307008 |
| 1590469200000 | 122.95759329226 |
| 1590555600000 | 123.19250942753 |
| 1590642000000 | 123.51989365624 |
| 1590728400000 | 123.50519658507 |
| 1590987600000 | 123.95008497859 |
| 1591074000000 | 124.58838764281 |
| 1591160400000 | 125.69215505389 |
| 1591246800000 | 125.74585631343 |
| 1591592400000 | 126.79478554198 |
| 1591678800000 | 126.63677387428 |
| 1591765200000 | 126.28636274112 |
| 1591851600000 | 124.66182260845 |
| 1591938000000 | 125.01186178349 |
| 1592197200000 | 124.9001001936 |
| 1592283600000 | 126.33392169932 |
| 1592370000000 | 126.42408898235 |
| 1592456400000 | 125.97706208848 |
| 1592542800000 | 125.92084670931 |
| 1592802000000 | 126.02143421224 |
| 1592888400000 | 126.14120214393 |
| 1592974800000 | 125.31604560427 |
| 1593061200000 | 124.99602656558 |
| 1593147600000 | 124.79201076958 |
| 1593406800000 | 124.30957133748 |
| 1593493200000 | 124.30647691302 |
| 1593579600000 | 124.57476862267 |
| 1593666000000 | 125.16937787165 |
| 1594011600000 | 125.6992792492 |
| 1594098000000 | 125.76164347441 |
| 1594184400000 | 125.66457649339 |
| 1594270800000 | 125.50853072272 |
| 1594357200000 | 125.49103443782 |
| 1594616400000 | 125.93223527116 |
| 1594702800000 | 125.80713715394 |
| 1594789200000 | 126.48731813897 |
| 1594875600000 | 126.50592238607 |
| 1594962000000 | 126.63834607117 |
| 1595221200000 | 127.13707479632 |
| 1595307600000 | 127.69014844729 |
| 1595394000000 | 127.92923438687 |
| 1595480400000 | 127.98848726809 |
| 1595566800000 | 127.97953439314 |
| 1595826000000 | 128.11390467597 |
| 1595912400000 | 128.10064444749 |
| 1595998800000 | 128.50220456287 |
| 1596085200000 | 128.53159830165 |
| 1596171600000 | 128.71248114706 |
| 1596430800000 | 128.99534864906 |
| 1596517200000 | 129.02271433901 |
| 1596603600000 | 129.33265571556 |
| 1596690000000 | 129.35776636876 |
| 1596776400000 | 129.25884477531 |
| 1597035600000 | 129.3430748736 |
| 1597122000000 | 129.56187495381 |
| 1597208400000 | 129.45922377243 |
| 1597294800000 | 129.27756391148 |
| 1597381200000 | 129.10025581917 |
| 1597640400000 | 129.11820938742 |
| 1597726800000 | 129.16703584812 |
| 1597813200000 | 129.29413974956 |
| 1597899600000 | 129.32950112574 |
| 1597986000000 | 129.40603261196 |
| 1598245200000 | 129.73147258354 |
| 1598331600000 | 130.09261886015 |
| 1598418000000 | 130.146698547 |
| 1598504400000 | 130.28865765941 |
| 1598590800000 | 130.29953873812 |
| 1598850000000 | 130.4090617533 |
| 1598936400000 | 130.54310786817 |
| 1599022800000 | 130.73962965416 |
| 1599109200000 | 130.61247538815 |
| 1599195600000 | 130.15442627431 |
| 1599541200000 | 129.99255026638 |
| 1599627600000 | 130.23391133893 |
| 1599714000000 | 130.30807582095 |
| 1599800400000 | 130.25156810403 |
| 1600059600000 | 130.42276393379 |
| 1600146000000 | 130.46110412285 |
| 1600232400000 | 130.56784726122 |
| 1600318800000 | 130.42276946708 |
| 1600405200000 | 130.3346341907 |
| 1600664400000 | 129.77476421724 |
| 1600750800000 | 129.50555067284 |
| 1600837200000 | 129.53662347664 |
| 1600923600000 | 128.9703788261 |
| 1601010000000 | 128.92106374257 |
| 1601269200000 | 129.24885250686 |
| 1601355600000 | 129.32740868611 |
| 1601442000000 | 129.62524389175 |
| 1601528400000 | 129.76763772203 |
| 1601614800000 | 129.79704229879 |
| 1601874000000 | 130.3181748296 |
| 1601960400000 | 130.74433298199 |
| 1602046800000 | 130.79202327908 |
| 1602133200000 | 130.94338906588 |
| 1602219600000 | 131.08806950126 |
| 1602565200000 | 131.32507668538 |
| 1602651600000 | 131.2866535743 |
| 1602738000000 | 130.98472321575 |
| 1602824400000 | 131.14724491644 |
| 1603083600000 | 131.20495434506 |
| 1603170000000 | 131.2193459422 |
| 1603256400000 | 131.22237022559 |
| 1603342800000 | 131.24659370697 |
| 1603429200000 | 131.3277430566 |
| 1603688400000 | 130.95615244621 |
| 1603774800000 | 130.83386598246 |
| 1603861200000 | 130.14001813755 |
| 1603947600000 | 130.14039548514 |
| 1604034000000 | 130.05424743215 |
| 1604296800000 | 130.34658522598 |
| 1604383200000 | 130.78837287185 |
| 1604469600000 | 131.75651320841 |
| 1604556000000 | 132.47879052454 |
| 1604642400000 | 132.36988704437 |
| 1604901600000 | 133.68417736322 |
| 1604988000000 | 133.3813947008 |
| 1605160800000 | 132.9510334231 |
| 1605247200000 | 132.96713922552 |
| 1605506400000 | 133.32181766432 |
| 1605592800000 | 133.35401776119 |
| 1605679200000 | 133.51487280587 |
| 1605765600000 | 133.35717513433 |
| 1605852000000 | 133.47422262867 |
| 1606111200000 | 133.70025772533 |
| 1606197600000 | 134.07833091486 |
| 1606284000000 | 133.99331547109 |
| 1606456800000 | 134.04052044391 |
| 1606716000000 | 134.11633468189 |
| 1606802400000 | 134.29474092469 |
| 1606888800000 | 134.46320282787 |
| 1606975200000 | 134.73302262884 |
| 1607061600000 | 134.85074641735 |
| 1607320800000 | 134.91389013218 |
| 1607407200000 | 134.96222178205 |
| 1607493600000 | 134.89528054257 |
| 1607580000000 | 134.85242407811 |
| 1607666400000 | 134.81210643145 |
| 1607925600000 | 134.9068301304 |
| 1608012000000 | 134.98283265146 |
| 1608098400000 | 134.99242956718 |
| 1608184800000 | 135.06639860952 |
| 1608271200000 | 135.13153961105 |
| 1608530400000 | 134.77776728198 |
| 1608616800000 | 135.02254881083 |
| 1608703200000 | 135.17044914396 |
| 1608789600000 | 135.25747157446 |
| 1609135200000 | 135.63435677398 |
| 1609221600000 | 135.67303516157 |
| 1609308000000 | 135.7025240968 |
| 1609394400000 | 135.75467360677 |
| 1609740000000 | 135.77305952351 |
| 1609826400000 | 135.74581165693 |
| 1609912800000 | 135.85073773195 |
| 1609999200000 | 135.90842498641 |
| 1610085600000 | 135.9784395978 |
| 1610344800000 | 135.85411150223 |
| 1610431200000 | 135.76674674215 |
| 1610517600000 | 135.86212768968 |
| 1610604000000 | 136.02293524432 |
| 1610690400000 | 136.07703602905 |
| 1611036000000 | 136.25236289884 |
| 1611122400000 | 136.40338079309 |
| 1611208800000 | 136.45889808823 |
| 1611295200000 | 136.28807707655 |
| 1611554400000 | 136.31322879066 |
| 1611640800000 | 136.31547671559 |
| 1611727200000 | 136.10940908221 |
| 1611813600000 | 136.30673502467 |
| 1611900000000 | 136.16921890483 |
| 1612159200000 | 136.29272564569 |
| 1612245600000 | 136.50885285305 |
| 1612332000000 | 136.6414139288 |
| 1612418400000 | 136.85718196691 |
| 1612504800000 | 137.05691854424 |
| 1612764000000 | 137.14604734608 |
| 1612850400000 | 137.20882923446 |
| 1612936800000 | 137.29525241856 |
| 1613023200000 | 137.26858751713 |
| 1613109600000 | 137.25484288328 |
| 1613455200000 | 137.32000529935 |
| 1613541600000 | 137.24748039107 |
| 1613628000000 | 137.22345588949 |
| 1613714400000 | 137.31410954231 |
| 1613973600000 | 137.21187778737 |
| 1614060000000 | 137.14513183799 |
| 1614146400000 | 137.21354014608 |
| 1614232800000 | 136.93596688953 |
| 1614319200000 | 136.74774006077 |
| 1614578400000 | 137.13370384748 |
| 1614664800000 | 137.30506049881 |
| 1614751200000 | 137.26224738793 |
| 1614837600000 | 137.06876035409 |
| 1614924000000 | 136.81144876071 |
| 1615183200000 | 136.83778222254 |
| 1615269600000 | 136.74583854833 |
| 1615356000000 | 136.76686086169 |
| 1615442400000 | 137.11101088927 |
| 1615528800000 | 136.89968607027 |
| 1615784400000 | 136.98392181954 |
| 1615870800000 | 137.00079029567 |
| 1615957200000 | 136.78250054618 |
| 1616043600000 | 136.6415044526 |
| 1616130000000 | 136.62191198031 |
| 1616389200000 | 136.93297936214 |
| 1616475600000 | 137.0690342156 |
| 1616562000000 | 137.21589531258 |
| 1616648400000 | 137.17207186459 |
| 1616734800000 | 137.30055730637 |
| 1616994000000 | 137.40189192599 |
| 1617080400000 | 137.41651586844 |
| 1617166800000 | 137.74214419948 |
| 1617253200000 | 137.95956052539 |
| 1617598800000 | 138.14161966143 |
| 1617685200000 | 138.28589849579 |
| 1617771600000 | 138.47560961433 |
| 1617858000000 | 138.56388512174 |
| 1617944400000 | 138.5175345002 |
| 1618203600000 | 138.45373164915 |
| 1618290000000 | 138.33500391082 |
| 1618376400000 | 138.47122843086 |
| 1618462800000 | 138.70661861323 |
| 1618549200000 | 138.72574499799 |
| 1618808400000 | 138.64062641908 |
| 1618894800000 | 138.45934650156 |
| 1618981200000 | 138.45903977994 |
| 1619067600000 | 138.54875275598 |
| 1619154000000 | 138.67547635451 |
| 1619413200000 | 138.80250777535 |
| 1619499600000 | 138.78613883997 |
| 1619586000000 | 138.77315065248 |
| 1619672400000 | 138.85986660676 |
| 1619758800000 | 138.88092930019 |
| 1620018000000 | 138.99352676402 |
| 1620104400000 | 138.92542001333 |
| 1620190800000 | 138.96842082153 |
| 1620277200000 | 139.01948554748 |
| 1620363600000 | 139.12467217437 |
| 1620622800000 | 139.20376377872 |
| 1620709200000 | 138.8852466871 |
| 1620795600000 | 138.73304505602 |
| 1620882000000 | 138.75353876417 |
| 1620968400000 | 138.84774082229 |
| 1621227600000 | 138.88571789343 |
| 1621314000000 | 138.89171689547 |
| 1621400400000 | 138.67957576572 |
| 1621486800000 | 138.77203758312 |
| 1621573200000 | 138.91281206589 |
| 1621832400000 | 138.9354721751 |
| 1621918800000 | 139.13958955892 |
| 1622005200000 | 139.16814160477 |
| 1622091600000 | 139.20765413833 |
| 1622178000000 | 139.31399596132 |
| 1622523600000 | 139.39116059007 |
| 1622610000000 | 139.4859489522 |
| 1622696400000 | 139.5377077857 |
| 1622782800000 | 139.65379521379 |
| 1623042000000 | 139.68559189441 |
| 1623128400000 | 139.7943615648 |
| 1623214800000 | 139.95886264825 |
| 1623301200000 | 139.99033823637 |
| 1623387600000 | 140.04655007689 |
| 1623646800000 | 140.1064059952 |
| 1623733200000 | 140.10293708469 |
| 1623819600000 | 140.08355638657 |
| 1623906000000 | 139.97850854618 |
| 1623992400000 | 139.91734490737 |
| 1624251600000 | 140.02576473393 |
| 1624338000000 | 140.05457231086 |
| 1624424400000 | 140.15723764156 |
| 1624510800000 | 140.28841659202 |
| 1624597200000 | 140.30108110248 |
| 1624856400000 | 140.34803943582 |
| 1624942800000 | 140.48145512489 |
| 1625029200000 | 140.54249441872 |
| 1625115600000 | 140.63360032124 |
| 1625202000000 | 140.68788861769 |
| 1625547600000 | 140.85361721287 |
| 1625634000000 | 140.94960430363 |
| 1625720400000 | 140.74686929935 |
| 1625806800000 | 140.79818533958 |
| 1626066000000 | 140.91453489046 |
| 1626152400000 | 140.83742169721 |
| 1626238800000 | 140.73955262194 |
| 1626325200000 | 140.62592454083 |
| 1626411600000 | 140.59906979732 |
| 1626670800000 | 139.89460433138 |
| 1626757200000 | 140.15528094138 |
| 1626843600000 | 140.46443593817 |
| 1626930000000 | 140.57803848876 |
| 1627016400000 | 140.63183217126 |
| 1627275600000 | 140.7255438793 |
| 1627362000000 | 140.62120137435 |
| 1627448400000 | 140.59605823216 |
| 1627534800000 | 140.65871620362 |
| 1627621200000 | 140.64740772615 |
| 1627880400000 | 140.69148443336 |
| 1627966800000 | 140.44496511621 |
| 1628053200000 | 140.396783115 |
| 1628139600000 | 140.47629593452 |
| 1628226000000 | 140.46780193419 |
| 1628485200000 | 140.38064558812 |
| 1628571600000 | 140.34708696799 |
| 1628658000000 | 140.18078619618 |
| 1628744400000 | 140.25232512866 |
| 1628830800000 | 140.3149843648 |
| 1629090000000 | 140.32107399048 |
| 1629176400000 | 140.28588528605 |
| 1629262800000 | 140.3205918975 |
| 1629349200000 | 140.11775177691 |
| 1629435600000 | 140.25127982558 |
| 1629694800000 | 140.48838968631 |
| 1629781200000 | 140.62704987766 |
| 1629867600000 | 140.7448752121 |
| 1629954000000 | 140.80326485024 |
| 1630040400000 | 141.03569852531 |
| 1630299600000 | 141.21189091012 |
| 1630386000000 | 141.31304666186 |
| 1630472400000 | 141.35370001634 |
| 1630558800000 | 141.52322603827 |
| 1630645200000 | 141.51164586191 |
| 1630990800000 | 141.53284745093 |
| 1631077200000 | 141.55744185384 |
| 1631163600000 | 141.68739111502 |
| 1631250000000 | 141.75411325938 |
| 1631509200000 | 141.88325205255 |
| 1631595600000 | 141.9333440398 |
| 1631682000000 | 142.0550589142 |
| 1631768400000 | 141.99479692459 |
| 1631854800000 | 142.04401671269 |
| 1632114000000 | 141.56794800665 |
| 1632200400000 | 141.67875511614 |
| Index Level | 1 Day (%) | MTD (%) | QTD (%) | YTD (%) | |
|---|---|---|---|---|---|
| Total Return | |||||
| Nasdaq BulletShares USD High Yield Corporate Bond 2024 Index | 141.82 | 0.10 | 0.36 | 0.91 | 4.47 |
| 1 yr (%) | 3 yr (%) | 5 yr (%) | 10 yr (%) | |
|---|---|---|---|---|
| Total Return | ||||
| Nasdaq BulletShares USD High Yield Corporate Bond 2024 Index | 9.51 | 5.93 | 5.74 | N/A |
| Constituent | Coupon Rate (%) | Maturity Date | Weight (%) |
|---|---|---|---|
| United States Treasury Bill | 0.00 | 10/21/2021 | 4.13 |
| Sprint Corp | 7.12 | 06/15/2024 | 2.59 |
| Intesa Sanpaolo SpA | 5.02 | 06/26/2024 | 1.95 |
| DISH DBS Corp | 5.88 | 11/15/2024 | 1.95 |
| Sirius XM Radio Inc | 4.00 | 07/15/2028 | 1.84 |
| CSC Holdings LLC | 6.50 | 02/01/2029 | 1.73 |
| Tenet Healthcare Corp | 4.62 | 07/15/2024 | 1.70 |
| Dell International LLC / EMC Corp | 7.12 | 06/15/2024 | 1.50 |
| CCO Holdings LLC / CCO Holdings Capital Corp | 5.38 | 06/01/2029 | 1.48 |
| Cheniere Energy Partners LP | 4.50 | 10/01/2029 | 1.46 |
| Launch Date: Dec 31, 2014 | |
|---|---|
| Coupon | 5.83% |
| Effective Duration (years) | 1.99 |
| Years to Maturity | 5.00 |
| Yield to Worst | 3.28% |
| Quality | B+ |
| Number of Bonds | 149 |
| Par Value (USD billions) | 98.12 |
| Top 10 Issues | 18.10% |
| Holdings | % of total net assets |
|---|---|
| Corporate | 95.868 |
| Other | 4.132 |
| Holdings | % of total net assets |
|---|---|
| Developed Americas | 94.85 |
| Developed Europe | 5.15 |
| Country | % of total net assets |
|---|---|
| USD | 100 |
| Holdings | % of total net assets |
|---|---|
| BB+ | 24.637 |
| BB | 23.192 |
| BB- | 12.424 |
| B+ | 11.838 |
| B | 8.847 |
| B- | 7.844 |
| CCC+ | 2.208 |
| CCC | 4.301 |
| CCC- | 0.577 |
| NR | 4.132 |