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 2025. 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.
| 1440738000000 | 100 |
| 1440824400000 | 100 |
| 1440910800000 | 100 |
| 1440997200000 | 100.15499 |
| 1441083600000 | 99.74983 |
| 1441170000000 | 99.85855 |
| 1441256400000 | 100.24797 |
| 1441342800000 | 100.17793 |
| 1441429200000 | 100.17793 |
| 1441515600000 | 100.17793 |
| 1441602000000 | 100.17793 |
| 1441688400000 | 100.60162 |
| 1441774800000 | 100.83231 |
| 1441861200000 | 100.74458 |
| 1441947600000 | 100.69714 |
| 1442034000000 | 100.69714 |
| 1442120400000 | 100.69714 |
| 1442206800000 | 100.69025 |
| 1442293200000 | 100.59699 |
| 1442379600000 | 100.24804 |
| 1442466000000 | 100.11686 |
| 1442552400000 | 99.87424 |
| 1442638800000 | 99.87424 |
| 1442725200000 | 99.87424 |
| 1442811600000 | 99.76831 |
| 1442898000000 | 98.60024 |
| 1442984400000 | 98.59378 |
| 1443070800000 | 97.88633 |
| 1443157200000 | 97.7413 |
| 1443243600000 | 97.7413 |
| 1443330000000 | 97.7413 |
| 1443416400000 | 95.84674 |
| 1443502800000 | 95.74652 |
| 1443589200000 | 96.07368 |
| 1443675600000 | 95.97064 |
| 1443762000000 | 95.69097 |
| 1443848400000 | 95.69097 |
| 1443934800000 | 95.69097 |
| 1444021200000 | 96.74455 |
| 1444107600000 | 97.34783 |
| 1444194000000 | 98.37668 |
| 1444280400000 | 98.57176 |
| 1444366800000 | 98.58901 |
| 1444453200000 | 98.58901 |
| 1444539600000 | 98.58901 |
| 1444626000000 | 98.58901 |
| 1444712400000 | 99.36115 |
| 1444798800000 | 99.18455 |
| 1444885200000 | 99.10933 |
| 1444971600000 | 99.67426 |
| 1445058000000 | 99.67426 |
| 1445144400000 | 99.67426 |
| 1445230800000 | 99.77551 |
| 1445317200000 | 100.27742 |
| 1445403600000 | 100.19065 |
| 1445490000000 | 99.90426 |
| 1445576400000 | 100.55229 |
| 1445662800000 | 100.55229 |
| 1445749200000 | 100.55229 |
| 1445835600000 | 100.53026 |
| 1445922000000 | 100.36517 |
| 1446008400000 | 100.57816 |
| 1446094800000 | 100.65783 |
| 1446181200000 | 100.5432 |
| 1446267600000 | 100.5432 |
| 1446354000000 | 100.5432 |
| 1446444000000 | 100.83232 |
| 1446530400000 | 101.15378 |
| 1446616800000 | 101.02163 |
| 1446703200000 | 100.89098 |
| 1446789600000 | 100.26549 |
| 1446876000000 | 100.26549 |
| 1446962400000 | 100.26549 |
| 1447048800000 | 99.69967 |
| 1447135200000 | 99.19272 |
| 1447221600000 | 99.19272 |
| 1447308000000 | 98.64792 |
| 1447394400000 | 98.26548 |
| 1447480800000 | 98.26548 |
| 1447567200000 | 98.26548 |
| 1447653600000 | 98.03757 |
| 1447740000000 | 98.6446 |
| 1447826400000 | 98.45909 |
| 1447912800000 | 98.2554 |
| 1447999200000 | 98.06569 |
| 1448085600000 | 98.06569 |
| 1448172000000 | 98.06569 |
| 1448258400000 | 98.14694 |
| 1448344800000 | 97.92312 |
| 1448431200000 | 98.2324 |
| 1448517600000 | 98.2324 |
| 1448604000000 | 98.24204 |
| 1448690400000 | 98.24204 |
| 1448776800000 | 98.24204 |
| 1448863200000 | 98.50578 |
| 1448949600000 | 99.05097 |
| 1449036000000 | 99.2404 |
| 1449122400000 | 98.82526 |
| 1449208800000 | 98.57523 |
| 1449295200000 | 98.57523 |
| 1449381600000 | 98.57523 |
| 1449468000000 | 97.96694 |
| 1449554400000 | 97.39941 |
| 1449640800000 | 97.42936 |
| 1449727200000 | 97.26284 |
| 1449813600000 | 95.74675 |
| 1449900000000 | 95.74675 |
| 1449986400000 | 95.74675 |
| 1450072800000 | 94.50835 |
| 1450159200000 | 95.87368 |
| 1450245600000 | 96.44563 |
| 1450332000000 | 96.68226 |
| 1450418400000 | 95.93811 |
| 1450504800000 | 95.93811 |
| 1450591200000 | 95.93811 |
| 1450677600000 | 96.04668 |
| 1450764000000 | 96.48046 |
| 1450850400000 | 96.84628 |
| 1450936800000 | 96.93291 |
| 1451023200000 | 96.93291 |
| 1451109600000 | 96.93291 |
| 1451196000000 | 96.93291 |
| 1451282400000 | 96.8889 |
| 1451368800000 | 97.31337 |
| 1451455200000 | 97.40671 |
| 1451541600000 | 97.46842 |
| 1451628000000 | 97.46842 |
| 1451714400000 | 97.46842 |
| 1451800800000 | 97.46842 |
| 1451887200000 | 97.04167 |
| 1451973600000 | 97.54967 |
| 1452060000000 | 97.50753 |
| 1452146400000 | 97.06186 |
| 1452232800000 | 97.17091 |
| 1452319200000 | 97.17091 |
| 1452405600000 | 97.17091 |
| 1452492000000 | 96.92372 |
| 1452578400000 | 96.83782 |
| 1452664800000 | 96.20677 |
| 1452751200000 | 95.86805 |
| 1452837600000 | 94.94083 |
| 1452924000000 | 94.94083 |
| 1453010400000 | 94.94083 |
| 1453096800000 | 94.94083 |
| 1453183200000 | 95.21086 |
| 1453269600000 | 93.82137 |
| 1453356000000 | 94.89188 |
| 1453442400000 | 96.04183 |
| 1453528800000 | 96.04183 |
| 1453615200000 | 96.04183 |
| 1453701600000 | 96.28021 |
| 1453788000000 | 96.49614 |
| 1453874400000 | 96.80396 |
| 1453960800000 | 96.95556 |
| 1454047200000 | 97.28103 |
| 1454133600000 | 97.28103 |
| 1454220000000 | 97.28103 |
| 1454306400000 | 97.05342 |
| 1454392800000 | 96.40319 |
| 1454479200000 | 96.37832 |
| 1454565600000 | 96.4812 |
| 1454652000000 | 96.21052 |
| 1454738400000 | 96.21052 |
| 1454824800000 | 96.21052 |
| 1454911200000 | 94.93295 |
| 1454997600000 | 94.70666 |
| 1455084000000 | 95.32466 |
| 1455170400000 | 94.30412 |
| 1455256800000 | 95.21758 |
| 1455343200000 | 95.21758 |
| 1455429600000 | 95.21758 |
| 1455516000000 | 95.21758 |
| 1455602400000 | 95.75615 |
| 1455688800000 | 96.55201 |
| 1455775200000 | 97.10079 |
| 1455861600000 | 96.66988 |
| 1455948000000 | 96.66988 |
| 1456034400000 | 96.66988 |
| 1456120800000 | 97.28458 |
| 1456207200000 | 97.5832 |
| 1456293600000 | 97.26517 |
| 1456380000000 | 98.09287 |
| 1456466400000 | 98.83523 |
| 1456552800000 | 98.83523 |
| 1456639200000 | 98.83523 |
| 1456725600000 | 99.10396 |
| 1456812000000 | 99.90954 |
| 1456898400000 | 100.49434 |
| 1456984800000 | 100.68198 |
| 1457071200000 | 101.31599 |
| 1457157600000 | 101.31599 |
| 1457244000000 | 101.31599 |
| 1457330400000 | 101.29696 |
| 1457416800000 | 100.92349 |
| 1457503200000 | 100.81446 |
| 1457589600000 | 101.17823 |
| 1457676000000 | 102.13856 |
| 1457762400000 | 102.13856 |
| 1457848800000 | 102.13856 |
| 1457931600000 | 102.26536 |
| 1458018000000 | 101.46514 |
| 1458104400000 | 100.98723 |
| 1458190800000 | 101.83458 |
| 1458277200000 | 102.2521 |
| 1458363600000 | 102.2521 |
| 1458450000000 | 102.2521 |
| 1458536400000 | 102.33372 |
| 1458622800000 | 102.04694 |
| 1458709200000 | 101.7968 |
| 1458795600000 | 101.07754 |
| 1458882000000 | 101.07754 |
| 1458968400000 | 101.07754 |
| 1459054800000 | 101.07754 |
| 1459141200000 | 101.04338 |
| 1459227600000 | 100.7353 |
| 1459314000000 | 101.32273 |
| 1459400400000 | 101.65377 |
| 1459486800000 | 101.67448 |
| 1459573200000 | 101.67448 |
| 1459659600000 | 101.67448 |
| 1459746000000 | 102.00918 |
| 1459832400000 | 101.5576 |
| 1459918800000 | 102.05502 |
| 1460005200000 | 101.8981 |
| 1460091600000 | 102.14907 |
| 1460178000000 | 102.14907 |
| 1460264400000 | 102.14907 |
| 1460350800000 | 102.35953 |
| 1460437200000 | 102.61558 |
| 1460523600000 | 103.38042 |
| 1460610000000 | 103.71942 |
| 1460696400000 | 103.54692 |
| 1460782800000 | 103.54692 |
| 1460869200000 | 103.54692 |
| 1460955600000 | 103.55142 |
| 1461042000000 | 104.00213 |
| 1461128400000 | 104.33665 |
| 1461214800000 | 104.12371 |
| 1461301200000 | 104.00985 |
| 1461387600000 | 104.00985 |
| 1461474000000 | 104.00985 |
| 1461560400000 | 103.82784 |
| 1461646800000 | 104.0689 |
| 1461733200000 | 104.32545 |
| 1461819600000 | 104.93072 |
| 1461906000000 | 104.56483 |
| 1461992400000 | 104.56483 |
| 1462078800000 | 104.56483 |
| 1462165200000 | 104.5887 |
| 1462251600000 | 104.27033 |
| 1462338000000 | 103.84694 |
| 1462424400000 | 103.79387 |
| 1462510800000 | 103.38076 |
| 1462597200000 | 103.38076 |
| 1462683600000 | 103.38076 |
| 1462770000000 | 103.3375 |
| 1462856400000 | 103.56074 |
| 1462942800000 | 103.89538 |
| 1463029200000 | 103.82189 |
| 1463115600000 | 103.76002 |
| 1463202000000 | 103.76002 |
| 1463288400000 | 103.76002 |
| 1463374800000 | 104.00061 |
| 1463461200000 | 104.14818 |
| 1463547600000 | 104.16842 |
| 1463634000000 | 103.51058 |
| 1463720400000 | 103.98542 |
| 1463806800000 | 103.98542 |
| 1463893200000 | 103.98542 |
| 1463979600000 | 104.07217 |
| 1464066000000 | 104.43007 |
| 1464152400000 | 104.66114 |
| 1464238800000 | 104.67246 |
| 1464325200000 | 104.7079 |
| 1464411600000 | 104.7079 |
| 1464498000000 | 104.7079 |
| 1464584400000 | 104.7079 |
| 1464670800000 | 104.70224 |
| 1464757200000 | 104.44151 |
| 1464843600000 | 104.53581 |
| 1464930000000 | 104.72569 |
| 1465016400000 | 104.72569 |
| 1465102800000 | 104.72569 |
| 1465189200000 | 105.13598 |
| 1465275600000 | 105.52213 |
| 1465362000000 | 105.94536 |
| 1465448400000 | 105.79754 |
| 1465534800000 | 105.20832 |
| 1465621200000 | 105.20832 |
| 1465707600000 | 105.20832 |
| 1465794000000 | 104.91567 |
| 1465880400000 | 104.18349 |
| 1465966800000 | 104.4485 |
| 1466053200000 | 103.83221 |
| 1466139600000 | 104.27938 |
| 1466226000000 | 104.27938 |
| 1466312400000 | 104.27938 |
| 1466398800000 | 105.15575 |
| 1466485200000 | 105.01752 |
| 1466571600000 | 105.23136 |
| 1466658000000 | 105.62257 |
| 1466744400000 | 104.37315 |
| 1466830800000 | 104.37315 |
| 1466917200000 | 104.37315 |
| 1467003600000 | 103.43207 |
| 1467090000000 | 103.98059 |
| 1467176400000 | 105.06183 |
| 1467262800000 | 105.35966 |
| 1467349200000 | 106.02524 |
| 1467435600000 | 106.02524 |
| 1467522000000 | 106.02524 |
| 1467608400000 | 106.02524 |
| 1467694800000 | 105.92155 |
| 1467781200000 | 106.08428 |
| 1467867600000 | 106.65312 |
| 1467954000000 | 107.48627 |
| 1468040400000 | 107.48627 |
| 1468126800000 | 107.48627 |
| 1468213200000 | 108.60238 |
| 1468299600000 | 109.31562 |
| 1468386000000 | 108.87627 |
| 1468472400000 | 109.29074 |
| 1468558800000 | 109.16127 |
| 1468645200000 | 109.16127 |
| 1468731600000 | 109.16127 |
| 1468818000000 | 109.14922 |
| 1468904400000 | 109.18844 |
| 1468990800000 | 109.42105 |
| 1469077200000 | 109.58925 |
| 1469163600000 | 109.62953 |
| 1469250000000 | 109.62953 |
| 1469336400000 | 109.62953 |
| 1469422800000 | 109.70055 |
| 1469509200000 | 109.52616 |
| 1469595600000 | 109.25429 |
| 1469682000000 | 109.13015 |
| 1469768400000 | 109.01579 |
| 1469854800000 | 109.01579 |
| 1469941200000 | 109.01579 |
| 1470027600000 | 108.9455 |
| 1470114000000 | 108.65751 |
| 1470200400000 | 108.77584 |
| 1470286800000 | 109.23812 |
| 1470373200000 | 109.69327 |
| 1470459600000 | 109.69327 |
| 1470546000000 | 109.69327 |
| 1470632400000 | 109.97782 |
| 1470718800000 | 110.65668 |
| 1470805200000 | 110.75158 |
| 1470891600000 | 110.71736 |
| 1470978000000 | 110.8114 |
| 1471064400000 | 110.8114 |
| 1471150800000 | 110.8114 |
| 1471237200000 | 111.11557 |
| 1471323600000 | 111.31446 |
| 1471410000000 | 111.27638 |
| 1471496400000 | 111.4411 |
| 1471582800000 | 111.52687 |
| 1471669200000 | 111.52687 |
| 1471755600000 | 111.52687 |
| 1471842000000 | 111.46328 |
| 1471928400000 | 111.60428 |
| 1472014800000 | 111.70758 |
| 1472101200000 | 111.58787 |
| 1472187600000 | 111.67035 |
| 1472274000000 | 111.67035 |
| 1472360400000 | 111.67035 |
| 1472446800000 | 111.67714 |
| 1472533200000 | 111.79884 |
| 1472619600000 | 111.69012 |
| 1472706000000 | 111.54527 |
| 1472792400000 | 111.65646 |
| 1472878800000 | 111.65646 |
| 1472965200000 | 111.65646 |
| 1473051600000 | 111.65646 |
| 1473138000000 | 111.87394 |
| 1473224400000 | 111.93342 |
| 1473310800000 | 111.97144 |
| 1473397200000 | 111.2264 |
| 1473483600000 | 111.2264 |
| 1473570000000 | 111.2264 |
| 1473656400000 | 110.85708 |
| 1473742800000 | 110.31508 |
| 1473829200000 | 110.16903 |
| 1473915600000 | 110.22796 |
| 1474002000000 | 109.98414 |
| 1474088400000 | 109.98414 |
| 1474174800000 | 109.98414 |
| 1474261200000 | 110.14762 |
| 1474347600000 | 110.15454 |
| 1474434000000 | 110.226 |
| 1474520400000 | 111.15724 |
| 1474606800000 | 111.16675 |
| 1474693200000 | 111.16675 |
| 1474779600000 | 111.16675 |
| 1474866000000 | 110.92035 |
| 1474952400000 | 110.79778 |
| 1475038800000 | 111.06472 |
| 1475125200000 | 111.21154 |
| 1475211600000 | 111.44173 |
| 1475298000000 | 111.44173 |
| 1475384400000 | 111.44173 |
| 1475470800000 | 111.52923 |
| 1475557200000 | 111.62413 |
| 1475643600000 | 111.73141 |
| 1475730000000 | 111.66821 |
| 1475816400000 | 111.7647 |
| 1475902800000 | 111.7647 |
| 1475989200000 | 111.7647 |
| 1476075600000 | 111.7647 |
| 1476162000000 | 111.69675 |
| 1476248400000 | 111.57248 |
| 1476334800000 | 111.2227 |
| 1476421200000 | 111.491 |
| 1476507600000 | 111.491 |
| 1476594000000 | 111.491 |
| 1476680400000 | 111.52517 |
| 1476766800000 | 111.8493 |
| 1476853200000 | 112.02596 |
| 1476939600000 | 112.26474 |
| 1477026000000 | 112.07373 |
| 1477112400000 | 112.07373 |
| 1477198800000 | 112.07373 |
| 1477285200000 | 112.16546 |
| 1477371600000 | 112.12396 |
| 1477458000000 | 111.69543 |
| 1477544400000 | 111.33499 |
| 1477630800000 | 110.89984 |
| 1477717200000 | 110.89984 |
| 1477803600000 | 110.89984 |
| 1477890000000 | 110.53534 |
| 1477976400000 | 110.01035 |
| 1478062800000 | 109.49976 |
| 1478149200000 | 109.46414 |
| 1478235600000 | 109.3353 |
| 1478322000000 | 109.3353 |
| 1478408400000 | 109.3353 |
| 1478498400000 | 110.03197 |
| 1478584800000 | 109.91057 |
| 1478671200000 | 109.59759 |
| 1478757600000 | 108.97091 |
| 1478844000000 | 108.97091 |
| 1478930400000 | 108.97091 |
| 1479016800000 | 108.97091 |
| 1479103200000 | 107.46574 |
| 1479189600000 | 108.25572 |
| 1479276000000 | 108.34807 |
| 1479362400000 | 108.40621 |
| 1479448800000 | 108.14946 |
| 1479535200000 | 108.14946 |
| 1479621600000 | 108.14946 |
| 1479708000000 | 108.3741 |
| 1479794400000 | 108.99468 |
| 1479880800000 | 108.80473 |
| 1479967200000 | 108.80473 |
| 1480053600000 | 108.79448 |
| 1480140000000 | 108.79448 |
| 1480226400000 | 108.79448 |
| 1480312800000 | 109.04979 |
| 1480399200000 | 109.01174 |
| 1480485600000 | 108.88883 |
| 1480572000000 | 108.66243 |
| 1480658400000 | 108.60383 |
| 1480744800000 | 108.60383 |
| 1480831200000 | 108.60383 |
| 1480917600000 | 108.81178296979 |
| 1481004000000 | 109.26827209786 |
| 1481090400000 | 109.98356410422 |
| 1481176800000 | 110.16733263051 |
| 1481263200000 | 110.54160162084 |
| 1481349600000 | 110.54160162084 |
| 1481436000000 | 110.54160162084 |
| 1481522400000 | 110.75151601416 |
| 1481608800000 | 110.97925108932 |
| 1481695200000 | 110.83078021368 |
| 1481781600000 | 110.19241374863 |
| 1481868000000 | 110.13338865915 |
| 1481954400000 | 110.13338865915 |
| 1482040800000 | 110.13338865915 |
| 1482127200000 | 110.18745141571 |
| 1482213600000 | 110.2662462007 |
| 1482300000000 | 110.44477532775 |
| 1482386400000 | 110.49851239311 |
| 1482472800000 | 110.62403068674 |
| 1482559200000 | 110.62403068674 |
| 1482645600000 | 110.62403068674 |
| 1482732000000 | 110.62403068674 |
| 1482818400000 | 110.78420557198 |
| 1482904800000 | 110.88702101798 |
| 1482991200000 | 111.06962632468 |
| 1483077600000 | 111.04095962398 |
| 1483164000000 | 111.04095962398 |
| 1483250400000 | 111.04095962398 |
| 1483336800000 | 111.04095962398 |
| 1483423200000 | 111.37235559975 |
| 1483509600000 | 111.91768499498 |
| 1483596000000 | 112.27406849516 |
| 1483682400000 | 112.28466936584 |
| 1483768800000 | 112.28466936584 |
| 1483855200000 | 112.28466936584 |
| 1483941600000 | 112.29328361705 |
| 1484028000000 | 112.5561579594 |
| 1484114400000 | 112.31115652638 |
| 1484200800000 | 112.21920174143 |
| 1484287200000 | 112.32437930665 |
| 1484373600000 | 112.32437930665 |
| 1484460000000 | 112.32437930665 |
| 1484546400000 | 112.32437930665 |
| 1484632800000 | 112.23618282021 |
| 1484719200000 | 112.20315276878 |
| 1484805600000 | 112.12099638446 |
| 1484892000000 | 111.87207882488 |
| 1484978400000 | 111.87207882488 |
| 1485064800000 | 111.87207882488 |
| 1485151200000 | 111.84616651205 |
| 1485237600000 | 112.02725972877 |
| 1485324000000 | 112.44774623169 |
| 1485410400000 | 112.45369757582 |
| 1485496800000 | 112.64987620838 |
| 1485583200000 | 112.64987620838 |
| 1485669600000 | 112.64987620838 |
| 1485756000000 | 112.48307962515 |
| 1485842400000 | 112.45438965869 |
| 1485928800000 | 112.63583997349 |
| 1486015200000 | 112.83117191021 |
| 1486101600000 | 113.2027831356 |
| 1486188000000 | 113.2027831356 |
| 1486274400000 | 113.2027831356 |
| 1486360800000 | 113.30423616712 |
| 1486447200000 | 113.46840262644 |
| 1486533600000 | 113.31085488723 |
| 1486620000000 | 113.30291337615 |
| 1486706400000 | 113.25794916032 |
| 1486792800000 | 113.25794916032 |
| 1486879200000 | 113.25794916032 |
| 1486965600000 | 113.49770526078 |
| 1487052000000 | 113.57572935702 |
| 1487138400000 | 113.61934045894 |
| 1487224800000 | 113.67016991657 |
| 1487311200000 | 113.66549810175 |
| 1487397600000 | 113.66549810175 |
| 1487484000000 | 113.66549810175 |
| 1487570400000 | 113.66549810175 |
| 1487656800000 | 113.99927343142 |
| 1487743200000 | 114.23140176894 |
| 1487829600000 | 114.48015754416 |
| 1487916000000 | 114.52151309779 |
| 1488002400000 | 114.52151309779 |
| 1488088800000 | 114.52151309779 |
| 1488175200000 | 114.63806492624 |
| 1488261600000 | 114.65439713293 |
| 1488348000000 | 115.04226692219 |
| 1488434400000 | 114.95381158894 |
| 1488520800000 | 114.63019671491 |
| 1488607200000 | 114.63019671491 |
| 1488693600000 | 114.63019671491 |
| 1488780000000 | 114.24781399902 |
| 1488866400000 | 113.65801738265 |
| 1488952800000 | 113.18648556885 |
| 1489039200000 | 112.48858626139 |
| 1489125600000 | 112.57452144317 |
| 1489212000000 | 112.57452144317 |
| 1489298400000 | 112.57452144317 |
| 1489381200000 | 112.12510070337 |
| 1489467600000 | 111.49014343997 |
| 1489554000000 | 112.0959313485 |
| 1489640400000 | 112.876196891 |
| 1489726800000 | 112.94781550499 |
| 1489813200000 | 112.94781550499 |
| 1489899600000 | 112.94781550499 |
| 1489986000000 | 112.71689846097 |
| 1490072400000 | 112.33924680251 |
| 1490158800000 | 111.86953974272 |
| 1490245200000 | 112.08849032791 |
| 1490331600000 | 112.43180121013 |
| 1490418000000 | 112.43180121013 |
| 1490504400000 | 112.43180121013 |
| 1490590800000 | 112.32709401903 |
| 1490677200000 | 112.83512132163 |
| 1490763600000 | 113.39206746914 |
| 1490850000000 | 113.94081197252 |
| 1490936400000 | 114.11807200785 |
| 1491022800000 | 114.11807200785 |
| 1491109200000 | 114.11807200785 |
| 1491195600000 | 114.01992046205 |
| 1491282000000 | 114.00112744557 |
| 1491368400000 | 114.27687259527 |
| 1491454800000 | 114.19188368375 |
| 1491541200000 | 114.32211235433 |
| 1491627600000 | 114.32211235433 |
| 1491714000000 | 114.32211235433 |
| 1491800400000 | 114.42567624032 |
| 1491886800000 | 114.23901801187 |
| 1491973200000 | 114.21203993483 |
| 1492059600000 | 114.15675965512 |
| 1492146000000 | 114.15675965512 |
| 1492232400000 | 114.15675965512 |
| 1492318800000 | 114.15675965512 |
| 1492405200000 | 114.11669748797 |
| 1492491600000 | 113.96732532714 |
| 1492578000000 | 114.1710730836 |
| 1492664400000 | 114.2031123451 |
| 1492750800000 | 114.2759649981 |
| 1492837200000 | 114.2759649981 |
| 1492923600000 | 114.2759649981 |
| 1493010000000 | 114.63137349848 |
| 1493096400000 | 114.88440779317 |
| 1493182800000 | 115.03649565264 |
| 1493269200000 | 115.03036762828 |
| 1493355600000 | 115.16298413782 |
| 1493442000000 | 115.16298413782 |
| 1493528400000 | 115.16298413782 |
| 1493614800000 | 115.20485065394 |
| 1493701200000 | 115.24451456338 |
| 1493787600000 | 115.23669923461 |
| 1493874000000 | 114.87265407216 |
| 1493960400000 | 114.77064438219 |
| 1494046800000 | 114.77064438219 |
| 1494133200000 | 114.77064438219 |
| 1494219600000 | 114.84146659929 |
| 1494306000000 | 114.98057775678 |
| 1494392400000 | 115.10420699142 |
| 1494478800000 | 115.25589043415 |
| 1494565200000 | 115.34235496768 |
| 1494651600000 | 115.34235496768 |
| 1494738000000 | 115.34235496768 |
| 1494824400000 | 115.66484731045 |
| 1494910800000 | 115.82585866006 |
| 1494997200000 | 115.58402224887 |
| 1495083600000 | 115.48353556814 |
| 1495170000000 | 115.88046322861 |
| 1495256400000 | 115.88046322861 |
| 1495342800000 | 115.88046322861 |
| 1495429200000 | 116.07705091407 |
| 1495515600000 | 116.15437586398 |
| 1495602000000 | 116.24633729333 |
| 1495688400000 | 116.27602820015 |
| 1495774800000 | 116.20426268626 |
| 1495861200000 | 116.20426268626 |
| 1495947600000 | 116.20426268626 |
| 1496034000000 | 116.20426268626 |
| 1496120400000 | 116.34600567382 |
| 1496206800000 | 116.38353583253 |
| 1496293200000 | 116.55534827603 |
| 1496379600000 | 116.63998578991 |
| 1496466000000 | 116.63998578991 |
| 1496552400000 | 116.63998578991 |
| 1496638800000 | 116.64817084466 |
| 1496725200000 | 116.61395004386 |
| 1496811600000 | 116.51939482235 |
| 1496898000000 | 116.28925922388 |
| 1496984400000 | 116.39061550519 |
| 1497070800000 | 116.39061550519 |
| 1497157200000 | 116.39061550519 |
| 1497243600000 | 116.55653366798 |
| 1497330000000 | 116.69768881957 |
| 1497416400000 | 116.75463421028 |
| 1497502800000 | 116.5679148452 |
| 1497589200000 | 116.44408732411 |
| 1497675600000 | 116.44408732411 |
| 1497762000000 | 116.44408732411 |
| 1497848400000 | 116.61269399218 |
| 1497934800000 | 116.28344912412 |
| 1498021200000 | 115.84029139376 |
| 1498107600000 | 115.92423799471 |
| 1498194000000 | 116.04545128084 |
| 1498280400000 | 116.04545128084 |
| 1498366800000 | 116.04545128084 |
| 1498453200000 | 116.2612320709 |
| 1498539600000 | 116.41206443398 |
| 1498626000000 | 116.45655064083 |
| 1498712400000 | 116.37833444244 |
| 1498798800000 | 116.46883480481 |
| 1498885200000 | 116.46883480481 |
| 1498971600000 | 116.46883480481 |
| 1499058000000 | 116.53956612191 |
| 1499144400000 | 116.53956612191 |
| 1499230800000 | 116.60587006561 |
| 1499317200000 | 116.37069006609 |
| 1499403600000 | 116.06727522724 |
| 1499490000000 | 116.06727522724 |
| 1499576400000 | 116.06727522724 |
| 1499662800000 | 116.1128940802 |
| 1499749200000 | 116.25322629481 |
| 1499835600000 | 116.7240401042 |
| 1499922000000 | 116.78737165049 |
| 1500008400000 | 117.06386903427 |
| 1500094800000 | 117.06386903427 |
| 1500181200000 | 117.06386903427 |
| 1500267600000 | 117.38462861194 |
| 1500354000000 | 117.62339119253 |
| 1500440400000 | 117.86799182734 |
| 1500526800000 | 118.08125880907 |
| 1500613200000 | 118.06136689976 |
| 1500699600000 | 118.06136689976 |
| 1500786000000 | 118.06136689976 |
| 1500872400000 | 118.07929510827 |
| 1500958800000 | 118.20097689318 |
| 1501045200000 | 118.39768248264 |
| 1501131600000 | 118.37117079194 |
| 1501218000000 | 118.46750845027 |
| 1501304400000 | 118.46750845027 |
| 1501390800000 | 118.46750845027 |
| 1501477200000 | 118.41544596738 |
| 1501563600000 | 118.49722386323 |
| 1501650000000 | 118.58499112236 |
| 1501736400000 | 118.33748454242 |
| 1501822800000 | 118.32658985125 |
| 1501909200000 | 118.32658985125 |
| 1501995600000 | 118.32658985125 |
| 1502082000000 | 118.29593235645 |
| 1502168400000 | 118.25207868495 |
| 1502254800000 | 117.59863405222 |
| 1502341200000 | 117.13502816313 |
| 1502427600000 | 117.02253771872 |
| 1502514000000 | 117.02253771872 |
| 1502600400000 | 117.02253771872 |
| 1502686800000 | 117.30507826653 |
| 1502773200000 | 117.15517490776 |
| 1502859600000 | 117.2857427716 |
| 1502946000000 | 117.09061540373 |
| 1503032400000 | 116.78252749806 |
| 1503118800000 | 116.78252749806 |
| 1503205200000 | 116.78252749806 |
| 1503291600000 | 116.75101752705 |
| 1503378000000 | 116.84131736252 |
| 1503464400000 | 116.89251508843 |
| 1503550800000 | 117.15114052165 |
| 1503637200000 | 117.21463624437 |
| 1503723600000 | 117.21463624437 |
| 1503810000000 | 117.21463624437 |
| 1503896400000 | 117.40219793435 |
| 1503982800000 | 117.35713036301 |
| 1504069200000 | 117.42647336947 |
| 1504155600000 | 117.7030841023 |
| 1504242000000 | 117.75056972675 |
| 1504328400000 | 117.75056972675 |
| 1504414800000 | 117.75056972675 |
| 1504501200000 | 117.75056972675 |
| 1504587600000 | 117.80372910653 |
| 1504674000000 | 117.89488628175 |
| 1504760400000 | 117.91334347989 |
| 1504846800000 | 117.78623866289 |
| 1504933200000 | 117.78623866289 |
| 1505019600000 | 117.78623866289 |
| 1505106000000 | 117.86721063561 |
| 1505192400000 | 117.97830794366 |
| 1505278800000 | 118.0016025462 |
| 1505365200000 | 118.1308947048 |
| 1505451600000 | 118.1147453227 |
| 1505538000000 | 118.1147453227 |
| 1505624400000 | 118.1147453227 |
| 1505710800000 | 118.2860186439 |
| 1505797200000 | 118.33680592417 |
| 1505883600000 | 118.46840020633 |
| 1505970000000 | 118.3897380559 |
| 1506056400000 | 118.46420953508 |
| 1506142800000 | 118.46420953508 |
| 1506229200000 | 118.46420953508 |
| 1506315600000 | 118.57155959684 |
| 1506402000000 | 118.70836308032 |
| 1506488400000 | 118.73843126792 |
| 1506574800000 | 118.79628014687 |
| 1506661200000 | 118.96367535219 |
| 1506747600000 | 118.96367535219 |
| 1506834000000 | 118.96367535219 |
| 1506920400000 | 118.95838695875 |
| 1507006800000 | 119.00175248337 |
| 1507093200000 | 119.06221431972 |
| 1507179600000 | 119.21180643369 |
| 1507266000000 | 119.24578326253 |
| 1507352400000 | 119.24578326253 |
| 1507438800000 | 119.24578326253 |
| 1507525200000 | 119.24578326253 |
| 1507611600000 | 119.27583348734 |
| 1507698000000 | 119.34629835963 |
| 1507784400000 | 119.22344982233 |
| 1507870800000 | 119.2483698627 |
| 1507957200000 | 119.2483698627 |
| 1508043600000 | 119.2483698627 |
| 1508130000000 | 119.32502686053 |
| 1508216400000 | 119.4246993697 |
| 1508302800000 | 119.5630783442 |
| 1508389200000 | 119.53518321597 |
| 1508475600000 | 119.59952004311 |
| 1508562000000 | 119.59952004311 |
| 1508648400000 | 119.59952004311 |
| 1508734800000 | 119.76872927901 |
| 1508821200000 | 119.81728860335 |
| 1508907600000 | 119.4650291748 |
| 1508994000000 | 119.45326495476 |
| 1509426000000 | 119.57274368764 |
| 1510725600000 | 117.33828555402 |
| 1510812000000 | 118.22654160425 |
| 1510898400000 | 118.3007464302 |
| 1510984800000 | 118.3007464302 |
| 1511071200000 | 118.3007464302 |
| 1511157600000 | 118.46942649048 |
| 1511244000000 | 118.74113738746 |
| 1511330400000 | 118.85706633652 |
| 1511416800000 | 118.85706633652 |
| 1511503200000 | 118.92744603187 |
| 1511589600000 | 118.92744603187 |
| 1511676000000 | 118.92744603187 |
| 1511762400000 | 119.01699119087 |
| 1511848800000 | 118.99250370162 |
| 1511935200000 | 119.03082970694 |
| 1512021600000 | 119.17852293113 |
| 1512108000000 | 119.20557432533 |
| 1512194400000 | 119.20557432533 |
| 1512280800000 | 119.20557432533 |
| 1512367200000 | 119.40756683017 |
| 1512453600000 | 119.44870787463 |
| 1512540000000 | 119.23764216763 |
| 1512626400000 | 119.22267659605 |
| 1512712800000 | 119.36494671459 |
| 1512799200000 | 119.36494671459 |
| 1512885600000 | 119.36494671459 |
| 1512972000000 | 119.35688121865 |
| 1513058400000 | 119.44860769368 |
| 1513144800000 | 119.36518336017 |
| 1513231200000 | 119.21242366594 |
| 1513317600000 | 119.14354139638 |
| 1513404000000 | 119.14354139638 |
| 1513490400000 | 119.14354139638 |
| 1513576800000 | 119.1746618317 |
| 1513663200000 | 119.10644177825 |
| 1513749600000 | 119.08467277359 |
| 1513836000000 | 119.20038351086 |
| 1513922400000 | 119.16680214445 |
| 1514008800000 | 119.16680214445 |
| 1514095200000 | 119.16680214445 |
| 1514181600000 | 119.16680214445 |
| 1514268000000 | 119.2207815996 |
| 1514354400000 | 119.32114344873 |
| 1514440800000 | 119.42415321244 |
| 1514527200000 | 119.38989914331 |
| 1514613600000 | 119.38989914331 |
| 1514700000000 | 119.38989914331 |
| 1514786400000 | 119.38989914331 |
| 1514872800000 | 119.64068230491 |
| 1514959200000 | 120.2180789313 |
| 1515045600000 | 120.7761041636 |
| 1515132000000 | 120.91260141241 |
| 1515218400000 | 120.91260141241 |
| 1515304800000 | 120.91260141241 |
| 1515391200000 | 120.88968870245 |
| 1515477600000 | 120.88104247672 |
| 1515564000000 | 120.35911197242 |
| 1515650400000 | 120.52036722045 |
| 1515736800000 | 120.47590132307 |
| 1515823200000 | 120.47590132307 |
| 1515909600000 | 120.47590132307 |
| 1515996000000 | 120.47590132307 |
| 1516082400000 | 120.63691737193 |
| 1516168800000 | 120.49427955412 |
| 1516255200000 | 120.28986018379 |
| 1516341600000 | 120.13570512168 |
| 1516428000000 | 120.13570512168 |
| 1516514400000 | 120.13570512168 |
| 1516600800000 | 120.29469613917 |
| 1516687200000 | 120.47398229622 |
| 1516773600000 | 120.5601267921 |
| 1516860000000 | 120.55678091388 |
| 1516946400000 | 120.58966664474 |
| 1517032800000 | 120.58966664474 |
| 1517119200000 | 120.58966664474 |
| 1517205600000 | 120.27586186305 |
| 1517292000000 | 119.77308315955 |
| 1517378400000 | 119.91445015528 |
| 1517464800000 | 119.51769665983 |
| 1517551200000 | 119.06877582438 |
| 1517637600000 | 119.06877582438 |
| 1517724000000 | 119.06877582438 |
| 1517810400000 | 118.64922909684 |
| 1517896800000 | 118.08560348401 |
| 1517983200000 | 118.73404552645 |
| 1518069600000 | 117.91689277958 |
| 1518156000000 | 116.80996526525 |
| 1518242400000 | 116.80996526525 |
| 1518328800000 | 116.80996526525 |
| 1518415200000 | 117.37885343907 |
| 1518501600000 | 116.90915189975 |
| 1518588000000 | 116.87964738834 |
| 1518674400000 | 117.88716742907 |
| 1518760800000 | 118.38009126231 |
| 1518847200000 | 118.38009126231 |
| 1518933600000 | 118.38009126231 |
| 1519020000000 | 118.38009126231 |
| 1519106400000 | 118.46201573255 |
| 1519192800000 | 118.3391523367 |
| 1519279200000 | 118.04656099616 |
| 1519365600000 | 117.93996368702 |
| 1519452000000 | 117.93996368702 |
| 1519538400000 | 117.93996368702 |
| 1519624800000 | 118.43579077997 |
| 1519711200000 | 118.491002149 |
| 1519797600000 | 118.39749461828 |
| 1519884000000 | 118.07656756503 |
| 1519970400000 | 117.5622138791 |
| 1520056800000 | 117.5622138791 |
| 1520143200000 | 117.5622138791 |
| 1520229600000 | 117.9046526111 |
| 1520316000000 | 118.31875068623 |
| 1520402400000 | 118.11697379474 |
| 1520488800000 | 118.16520203545 |
| 1520575200000 | 118.29729334862 |
| 1520661600000 | 118.29729334862 |
| 1520748000000 | 118.29729334862 |
| 1520830800000 | 118.32533081548 |
| 1520917200000 | 118.29497306501 |
| 1521003600000 | 118.04908907604 |
| 1521090000000 | 117.96827248531 |
| 1521176400000 | 117.93755470311 |
| 1521262800000 | 117.93755470311 |
| 1521349200000 | 117.93755470311 |
| 1521435600000 | 117.69310073366 |
| 1521522000000 | 117.5025951209 |
| 1521608400000 | 117.59326170792 |
| 1521694800000 | 117.28263144116 |
| 1521781200000 | 117.14566086128 |
| 1521867600000 | 117.14566086128 |
| 1521954000000 | 117.14566086128 |
| 1522040400000 | 117.16041616903 |
| 1522126800000 | 117.19363912531 |
| 1522213200000 | 117.01408547607 |
| 1522299600000 | 117.06485921024 |
| 1522386000000 | 117.0648592 |
| 1522472400000 | 117.06485921024 |
| 1522558800000 | 117.06485921024 |
| 1522645200000 | 116.80518093367 |
| 1522731600000 | 116.94427645317 |
| 1522818000000 | 116.9710630308 |
| 1522904400000 | 117.57913018008 |
| 1522990800000 | 117.6949146 |
| 1523077200000 | 117.69491463107 |
| 1523163600000 | 117.69491463107 |
| 1523250000000 | 117.78236001166 |
| 1523336400000 | 118.14683931343 |
| 1523422800000 | 118.2778732794 |
| 1523509200000 | 118.53097797751 |
| 1523595600000 | 118.85446732568 |
| 1523682000000 | 118.85446732568 |
| 1523768400000 | 118.85446732568 |
| 1523854800000 | 119.10154619143 |
| 1523941200000 | 119.35145204969 |
| 1524027600000 | 119.47985570101 |
| 1524114000000 | 118.79995713961 |
| 1524200400000 | 118.62858607872 |
| 1524286800000 | 118.62858607872 |
| 1524373200000 | 118.62858607872 |
| 1524459600000 | 118.28235555769 |
| 1524546000000 | 118.01989364605 |
| 1524632400000 | 117.55333370181 |
| 1524718800000 | 117.94644676858 |
| 1524805200000 | 118.04417552517 |
| 1524891600000 | 118.04417552517 |
| 1524978000000 | 118.04417552517 |
| 1525064400000 | 118.04087290681 |
| 1525150800000 | 117.80153853127 |
| 1525237200000 | 118.12623595985 |
| 1525323600000 | 117.89921426558 |
| 1525410000000 | 118.00115790987 |
| 1525496400000 | 118.00115790987 |
| 1525582800000 | 118.00115790987 |
| 1525669200000 | 118.23579966442 |
| 1525755600000 | 118.28445937178 |
| 1525842000000 | 118.36951849852 |
| 1525928400000 | 118.55652018047 |
| 1526014800000 | 118.65420376356 |
| 1526101200000 | 118.65420376356 |
| 1526187600000 | 118.65420376356 |
| 1526274000000 | 118.78542411922 |
| 1526360400000 | 118.50464018161 |
| 1526446800000 | 118.40022188022 |
| 1526533200000 | 118.31704852002 |
| 1526619600000 | 118.16213985326 |
| 1526878800000 | 118.20487275137 |
| 1526965200000 | 118.28153580787 |
| 1527051600000 | 118.0265622065 |
| 1527138000000 | 118.14560690061 |
| 1527224400000 | 118.08303346123 |
| 1527570000000 | 117.69541509335 |
| 1527656400000 | 117.99280471706 |
| 1527742800000 | 118.03548095729 |
| 1527829200000 | 118.17693828527 |
| 1528088400000 | 118.38441426055 |
| 1528174800000 | 118.47718038508 |
| 1528261200000 | 118.73344863141 |
| 1528347600000 | 119.00078550646 |
| 1528434000000 | 118.92035480399 |
| 1528693200000 | 119.11473501045 |
| 1528779600000 | 119.31738051181 |
| 1528866000000 | 119.60836546483 |
| 1528952400000 | 119.77917373323 |
| 1529038800000 | 119.74003391067 |
| 1529298000000 | 119.71486607774 |
| 1529384400000 | 119.50615681619 |
| 1529470800000 | 119.79500213531 |
| 1529557200000 | 119.67578940474 |
| 1529643600000 | 119.79602755606 |
| 1529902800000 | 119.53335889749 |
| 1529989200000 | 119.41898831646 |
| 1530075600000 | 119.35114678505 |
| 1530162000000 | 118.77784233529 |
| 1530248400000 | 118.94860406091 |
| 1530507600000 | 118.37330187971 |
| 1530594000000 | 118.57751947998 |
| 1530766800000 | 118.69841424189 |
| 1530853200000 | 118.76011412177 |
| 1531112400000 | 119.13568855666 |
| 1531198800000 | 119.31074584292 |
| 1531285200000 | 119.15004841528 |
| 1531371600000 | 119.38098796274 |
| 1531458000000 | 119.38100583882 |
| 1531717200000 | 119.41814483375 |
| 1531803600000 | 119.39209366906 |
| 1531890000000 | 119.46752001098 |
| 1531976400000 | 119.35344592014 |
| 1532062800000 | 119.39377213081 |
| 1532322000000 | 119.4956381531 |
| 1532408400000 | 119.6400817533 |
| 1532494800000 | 119.71689244785 |
| 1532581200000 | 119.92125101856 |
| 1532667600000 | 120.0351530821 |
| 1532926800000 | 120.05664927977 |
| 1533013200000 | 120.24312702815 |
| 1533099600000 | 120.27863753187 |
| 1533186000000 | 120.32378299578 |
| 1533272400000 | 120.51417301963 |
| 1533531600000 | 120.58860584893 |
| 1533618000000 | 120.85540865848 |
| 1533704400000 | 120.89641605563 |
| 1533790800000 | 120.96060176601 |
| 1533877200000 | 120.70464408496 |
| 1534136400000 | 120.57120549394 |
| 1534222800000 | 120.64372960228 |
| 1534309200000 | 120.41617318513 |
| 1534395600000 | 120.67812571624 |
| 1534482000000 | 120.71086037251 |
| 1534741200000 | 120.81717132671 |
| 1534827600000 | 120.95590165711 |
| 1534914000000 | 121.06690487082 |
| 1535000400000 | 121.02467060006 |
| 1535086800000 | 121.11887525005 |
| 1535346000000 | 121.29119283523 |
| 1535432400000 | 121.27310154701 |
| 1535518800000 | 121.30810860612 |
| 1535605200000 | 121.21112200286 |
| 1535691600000 | 121.14323153693 |
| 1536037200000 | 121.12435420481 |
| 1536123600000 | 120.96511131472 |
| 1536210000000 | 120.89860697973 |
| 1536296400000 | 120.86474132335 |
| 1536555600000 | 120.97286204242 |
| 1536642000000 | 121.01778415629 |
| 1536728400000 | 121.30671564377 |
| 1536814800000 | 121.60375172257 |
| 1536901200000 | 121.67923896386 |
| 1537160400000 | 121.7789683888 |
| 1537246800000 | 121.90697610724 |
| 1537333200000 | 121.81896163469 |
| 1537419600000 | 121.78829784241 |
| 1537506000000 | 121.79778195668 |
| 1537765200000 | 121.70190696792 |
| 1537851600000 | 121.64493470131 |
| 1537938000000 | 121.74553515727 |
| 1538024400000 | 121.78190947665 |
| 1538110800000 | 121.91537321271 |
| 1538370000000 | 122.27175846143 |
| 1538456400000 | 122.32906788079 |
| 1538542800000 | 122.32301942983 |
| 1538629200000 | 121.57939127991 |
| 1538715600000 | 121.28277091674 |
| 1539061200000 | 120.87599596014 |
| 1539147600000 | 120.18194908462 |
| 1539234000000 | 120.17741590908 |
| 1539320400000 | 120.54223361909 |
| 1539579600000 | 120.63647720336 |
| 1539666000000 | 120.90747014805 |
| 1539752400000 | 120.84234598064 |
| 1539838800000 | 120.46183053928 |
| 1539925200000 | 120.27830177661 |
| 1540184400000 | 120.26337112041 |
| 1540270800000 | 119.85192459219 |
| 1540357200000 | 119.95003527147 |
| 1540443600000 | 119.66785651605 |
| 1540530000000 | 119.30235700114 |
| 1540789200000 | 119.40444788042 |
| 1540875600000 | 119.09254961603 |
| 1540962000000 | 119.54515245873 |
| 1541048400000 | 119.66223508799 |
| 1541134800000 | 119.81624242652 |
| 1541397600000 | 119.9262180136 |
| 1541484000000 | 120.05094162141 |
| 1541570400000 | 120.39247762966 |
| 1541656800000 | 120.40903146756 |
| 1541743200000 | 119.78738253401 |
| 1542088800000 | 119.22223303894 |
| 1542175200000 | 118.69808375038 |
| 1542261600000 | 118.05916866586 |
| 1542348000000 | 117.83773515244 |
| 1542607200000 | 117.64716687613 |
| 1542693600000 | 117.1374822208 |
| 1542780000000 | 117.70160443328 |
| 1542952800000 | 117.50174897689 |
| 1543212000000 | 117.68012179157 |
| 1543298400000 | 117.43434347049 |
| 1543384800000 | 118.05467064703 |
| 1543471200000 | 118.19890964565 |
| 1543557600000 | 118.26069457841 |
| 1543816800000 | 119.0253775974 |
| 1543903200000 | 118.77305391043 |
| 1544076000000 | 117.83096311316 |
| 1544162400000 | 118.26715491744 |
| 1544421600000 | 117.7425590248 |
| 1544508000000 | 118.09596612168 |
| 1544594400000 | 118.49494019732 |
| 1544680800000 | 118.4670170564 |
| 1544767200000 | 118.22864454198 |
| 1545026400000 | 117.81485772475 |
| 1545112800000 | 117.21305392177 |
| 1545199200000 | 116.77454127167 |
| 1545285600000 | 115.04397452046 |
| 1545372000000 | 114.65796433091 |
| 1545631200000 | 114.32317510197 |
| 1545804000000 | 113.9293719707 |
| 1545890400000 | 114.30909861805 |
| 1545976800000 | 114.87911534669 |
| 1546236000000 | 115.07614880252 |
| 1546408800000 | 115.25004054531 |
| 1546495200000 | 115.40996691507 |
| 1546581600000 | 116.95032268129 |
| 1546840800000 | 117.99411767334 |
| 1546927200000 | 118.77393683009 |
| 1547013600000 | 119.42959450738 |
| 1547100000000 | 119.36685337221 |
| 1547186400000 | 119.48279738608 |
| 1547445600000 | 119.2339982117 |
| 1547532000000 | 119.4401472131 |
| 1547618400000 | 119.86194011882 |
| 1547704800000 | 119.92190137645 |
| 1547791200000 | 120.38577378328 |
| 1548136800000 | 120.0830114392 |
| 1548223200000 | 120.01943678797 |
| 1548309600000 | 119.89165551357 |
| 1548396000000 | 120.31536342091 |
| 1548655200000 | 120.06222060403 |
| 1548741600000 | 120.24877991681 |
| 1548828000000 | 120.55204830611 |
| 1548914400000 | 121.32349584481 |
| 1549000800000 | 121.45553524953 |
| 1549260000000 | 121.58735443878 |
| 1549346400000 | 122.16225337316 |
| 1549432800000 | 122.32423644774 |
| 1549519200000 | 121.70529010673 |
| 1549605600000 | 121.6305274615 |
| 1549864800000 | 121.80085033519 |
| 1549951200000 | 122.28485981798 |
| 1550037600000 | 122.36763402859 |
| 1550124000000 | 122.28283641106 |
| 1550210400000 | 122.50673768386 |
| 1550556000000 | 122.53267329553 |
| 1550642400000 | 122.66371625615 |
| 1550728800000 | 122.66312052468 |
| 1550815200000 | 122.7643681646 |
| 1551074400000 | 123.02745958149 |
| 1551160800000 | 123.21151535276 |
| 1551247200000 | 123.42004718009 |
| 1551333600000 | 123.38677985888 |
| 1551420000000 | 123.59699860375 |
| 1551679200000 | 123.5703999113 |
| 1551765600000 | 123.51074623203 |
| 1551852000000 | 123.35525019115 |
| 1551938400000 | 123.09265151201 |
| 1552024800000 | 122.7802953694 |
| 1552280400000 | 123.05353286268 |
| 1552366800000 | 123.39114715964 |
| 1552453200000 | 123.70794330149 |
| 1552539600000 | 123.7735065432 |
| 1552626000000 | 124.0000674854 |
| 1552885200000 | 124.09553279921 |
| 1552971600000 | 124.27524277781 |
| 1553058000000 | 124.32822840048 |
| 1553144400000 | 124.55208090558 |
| 1553230800000 | 124.31961616378 |
| 1553490000000 | 124.11934388639 |
| 1553576400000 | 124.4731849186 |
| 1553662800000 | 124.50078575321 |
| 1553749200000 | 124.59473501504 |
| 1553835600000 | 124.98032524252 |
| 1554094800000 | 125.29059499462 |
| 1554181200000 | 125.32217025895 |
| 1554267600000 | 125.51834051959 |
| 1554354000000 | 125.53698430354 |
| 1554440400000 | 125.79578990336 |
| 1554699600000 | 125.88425876993 |
| 1554786000000 | 125.881353274 |
| 1554872400000 | 125.97143777404 |
| 1554958800000 | 126.20354991337 |
| 1555045200000 | 126.53390137225 |
| 1555304400000 | 126.57207553642 |
| 1555390800000 | 126.64180394924 |
| 1555477200000 | 126.50690289984 |
| 1555563600000 | 126.39374886453 |
| 1555909200000 | 126.35167447218 |
| 1555995600000 | 126.5001827556 |
| 1556082000000 | 126.62690584488 |
| 1556168400000 | 126.58497305099 |
| 1556254800000 | 126.69796384493 |
| 1556514000000 | 126.87384553041 |
| 1556600400000 | 127.02996247666 |
| 1556686800000 | 127.14428085379 |
| 1556773200000 | 126.87898271069 |
| 1556859600000 | 127.12151143578 |
| 1557118800000 | 126.8892336851 |
| 1557205200000 | 126.69765115835 |
| 1557291600000 | 126.71092609526 |
| 1557378000000 | 126.34815461006 |
| 1557464400000 | 126.27605754938 |
| 1557723600000 | 125.68434796263 |
| 1557810000000 | 125.97147899195 |
| 1557896400000 | 125.92919691141 |
| 1557982800000 | 126.23941770265 |
| 1558069200000 | 126.18432735616 |
| 1558328400000 | 126.10870981065 |
| 1558414800000 | 126.3660125625 |
| 1558501200000 | 126.2804518966 |
| 1558587600000 | 125.85270323684 |
| 1558674000000 | 125.96206465886 |
| 1559019600000 | 126.07127820568 |
| 1559106000000 | 125.46951655925 |
| 1559192400000 | 125.63775730157 |
| 1559278800000 | 125.07702315412 |
| 1559538000000 | 125.00935798209 |
| 1559624400000 | 125.64100325141 |
| 1559710800000 | 125.97070663513 |
| 1559797200000 | 126.15600905057 |
| 1559883600000 | 126.68739352766 |
| 1560142800000 | 127.0970368124 |
| 1560229200000 | 127.28637603923 |
| 1560315600000 | 127.16595237163 |
| 1560402000000 | 127.2948060596 |
| 1560488400000 | 127.20187146272 |
| 1560747600000 | 127.24798821599 |
| 1560834000000 | 127.68474167038 |
| 1560920400000 | 127.8899385546 |
| 1561006800000 | 128.62404516531 |
| 1561093200000 | 128.74057010212 |
| 1561352400000 | 128.75827535283 |
| 1561438800000 | 128.50825287749 |
| 1561525200000 | 128.49759933774 |
| 1561611600000 | 128.42224501653 |
| 1561698000000 | 128.63860349738 |
| 1561957200000 | 128.94202144324 |
| 1562043600000 | 128.91251844492 |
| 1562130000000 | 128.9935662038 |
| 1562302800000 | 128.94379659596 |
| 1562562000000 | 128.87261406969 |
| 1562648400000 | 128.67254372869 |
| 1562734800000 | 128.89034836915 |
| 1562821200000 | 128.81061211431 |
| 1562907600000 | 128.88298763572 |
| 1563166800000 | 128.99878827089 |
| 1563253200000 | 128.98118916983 |
| 1563339600000 | 128.94050111961 |
| 1563426000000 | 128.59092041115 |
| 1563512400000 | 128.58554245442 |
| 1563771600000 | 128.6774946312 |
| 1563858000000 | 128.84029706 |
| 1563944400000 | 128.9401317363 |
| 1564030800000 | 129.08891865992 |
| 1564117200000 | 129.24086476889 |
| 1564376400000 | 129.30868642317 |
| 1564462800000 | 129.25347418637 |
| 1564549200000 | 129.39757478546 |
| 1564635600000 | 129.22644538683 |
| 1564722000000 | 128.8188905738 |
| 1564981200000 | 127.69738102231 |
| 1565067600000 | 127.96817677725 |
| 1565154000000 | 127.42625227706 |
| 1565240400000 | 128.17117847469 |
| 1565326800000 | 128.1603113815 |
| 1565586000000 | 128.14647983333 |
| 1565672400000 | 128.40852666201 |
| 1565758800000 | 127.78535162695 |
| 1565845200000 | 127.84203911111 |
| 1565931600000 | 128.12277554942 |
| 1566190800000 | 128.57685568039 |
| 1566277200000 | 128.69595316894 |
| 1566363600000 | 129.12899171397 |
| 1566450000000 | 129.37822541345 |
| 1566536400000 | 129.1831341097 |
| 1566795600000 | 129.31999848553 |
| 1566882000000 | 129.54268994168 |
| 1566968400000 | 129.69165459014 |
| 1567054800000 | 129.9047564693 |
| 1567141200000 | 129.98897963563 |
| 1567486800000 | 129.77328552714 |
| 1567573200000 | 129.96804178878 |
| 1567659600000 | 130.2679354427 |
| 1567746000000 | 130.42927287329 |
| 1568005200000 | 130.59823233356 |
| 1568091600000 | 130.74159815256 |
| 1568178000000 | 130.66751910315 |
| 1568264400000 | 130.75533559334 |
| 1568350800000 | 130.72306187857 |
| 1568610000000 | 131.01546146181 |
| 1568696400000 | 131.06993922559 |
| 1568782800000 | 131.11367568873 |
| 1568869200000 | 131.17736220723 |
| 1568955600000 | 131.04813244358 |
| 1569214800000 | 131.12708172738 |
| 1569301200000 | 131.01746834821 |
| 1569387600000 | 130.73324507442 |
| 1569474000000 | 130.71074970969 |
| 1569560400000 | 130.55161340648 |
| 1569819600000 | 130.55675502597 |
| 1569906000000 | 130.46125397298 |
| 1569992400000 | 129.87501467561 |
| 1570078800000 | 129.69224267048 |
| 1570165200000 | 129.86728692342 |
| 1570424400000 | 129.93633619574 |
| 1570510800000 | 129.6653651675 |
| 1570597200000 | 129.82742787369 |
| 1570683600000 | 129.85933220218 |
| 1570770000000 | 130.23939837069 |
| 1571115600000 | 130.49557181301 |
| 1571202000000 | 130.65814680653 |
| 1571288400000 | 130.75236072836 |
| 1571374800000 | 130.70499632666 |
| 1571634000000 | 130.81163278753 |
| 1571720400000 | 130.83088307989 |
| 1571806800000 | 130.90173061714 |
| 1571893200000 | 131.00828011534 |
| 1571979600000 | 131.14987430145 |
| 1572238800000 | 131.26216612959 |
| 1572325200000 | 131.2584971572 |
| 1572411600000 | 131.039280786 |
| 1572498000000 | 130.80923349843 |
| 1572584400000 | 131.0212359803 |
| 1572847200000 | 131.23450606382 |
| 1572933600000 | 131.18167256628 |
| 1573020000000 | 131.09983008124 |
| 1573106400000 | 131.21356996821 |
| 1573192800000 | 131.22558528763 |
| 1573538400000 | 131.30586064735 |
| 1573624800000 | 131.22873845305 |
| 1573711200000 | 131.12730561617 |
| 1573797600000 | 131.21594745763 |
| 1574056800000 | 131.18563259025 |
| 1574143200000 | 130.93625074082 |
| 1574229600000 | 130.76713785588 |
| 1574316000000 | 130.57374062427 |
| 1574402400000 | 130.64977568957 |
| 1574661600000 | 130.93058178854 |
| 1574748000000 | 131.13200815296 |
| 1574834400000 | 131.30644176932 |
| 1575007200000 | 131.22964364333 |
| 1575266400000 | 131.15559867558 |
| 1575352800000 | 131.05245742269 |
| 1575439200000 | 131.53591959643 |
| 1575525600000 | 131.67929714074 |
| 1575612000000 | 132.00640414826 |
| 1575871200000 | 132.03568387666 |
| 1575957600000 | 132.22757483629 |
| 1576044000000 | 132.3944891197 |
| 1576130400000 | 132.80226827818 |
| 1576216800000 | 133.09182117814 |
| 1576476000000 | 133.37300899724 |
| 1576562400000 | 133.63174701003 |
| 1576648800000 | 133.91121515372 |
| 1576735200000 | 133.8962080534 |
| 1576821600000 | 133.91225339248 |
| 1577080800000 | 133.96621950213 |
| 1577167200000 | 134.01951376183 |
| 1577340000000 | 134.0687560747 |
| 1577426400000 | 134.0876882905 |
| 1577685600000 | 134.0900835221 |
| 1577772000000 | 134.12702470981 |
| 1577944800000 | 134.26333744105 |
| 1578031200000 | 134.34089092145 |
| 1578290400000 | 134.41858206918 |
| 1578376800000 | 134.50724037371 |
| 1578463200000 | 134.48409172512 |
| 1578549600000 | 134.58098240326 |
| 1578636000000 | 134.62510362155 |
| 1578895200000 | 134.74195911533 |
| 1578981600000 | 134.82257070171 |
| 1579068000000 | 134.87614957602 |
| 1579154400000 | 134.87433913946 |
| 1579240800000 | 134.83379294083 |
| 1579586400000 | 134.82226699072 |
| 1579672800000 | 134.7165038557 |
| 1579759200000 | 134.39693265885 |
| 1579845600000 | 134.18779581903 |
| 1580104800000 | 133.28990926053 |
| 1580191200000 | 133.87672791541 |
| 1580277600000 | 133.97638560221 |
| 1580364000000 | 133.61340831095 |
| 1580450400000 | 133.61867497398 |
| 1580709600000 | 133.76944956352 |
| 1580796000000 | 134.05252925478 |
| 1580882400000 | 134.33672423043 |
| 1580968800000 | 134.54179923121 |
| 1581055200000 | 134.52218513284 |
| 1581314400000 | 134.56472233153 |
| 1581400800000 | 134.89791849066 |
| 1581487200000 | 135.08792730333 |
| 1581573600000 | 135.12515042777 |
| 1581660000000 | 135.11539653611 |
| 1582005600000 | 135.10885782097 |
| 1582092000000 | 135.20642312684 |
| 1582178400000 | 135.16477115676 |
| 1582264800000 | 135.06291000042 |
| 1582524000000 | 134.12388072449 |
| 1582610400000 | 133.75729200612 |
| 1582696800000 | 133.47786984234 |
| 1582783200000 | 132.31064327322 |
| 1582869600000 | 131.42886377802 |
| 1583128800000 | 132.04041105377 |
| 1583215200000 | 132.80620903209 |
| 1583301600000 | 133.39087748018 |
| 1583388000000 | 132.50803506136 |
| 1583474400000 | 130.58845697601 |
| 1583730000000 | 126.27083432237 |
| 1583816400000 | 126.90576644994 |
| 1583902800000 | 125.49616964043 |
| 1583989200000 | 121.71144090403 |
| 1584075600000 | 121.75571831625 |
| 1584334800000 | 117.63628324785 |
| 1584421200000 | 116.55048067266 |
| 1584507600000 | 112.91520321304 |
| 1584594000000 | 110.05868333932 |
| 1584680400000 | 109.60491767863 |
| 1584939600000 | 107.15149828081 |
| 1585026000000 | 107.9954898583 |
| 1585112400000 | 109.87325186776 |
| 1585198800000 | 113.76977128328 |
| 1585285200000 | 115.6023582577 |
| 1585544400000 | 116.70712069708 |
| 1585630800000 | 117.33321183263 |
| 1585717200000 | 115.51802527587 |
| 1585803600000 | 115.10117566257 |
| 1585890000000 | 114.04322392563 |
| 1586149200000 | 114.43666610761 |
| 1586235600000 | 116.00926377482 |
| 1586322000000 | 116.59430354122 |
| 1586408400000 | 120.5433636078 |
| 1586754000000 | 122.13711595135 |
| 1586840400000 | 123.50751118159 |
| 1586926800000 | 122.7168962246 |
| 1587013200000 | 123.07344781227 |
| 1587099600000 | 124.02318143568 |
| 1587358800000 | 123.43520825861 |
| 1587445200000 | 121.7092700285 |
| 1587531600000 | 121.85697867939 |
| 1587618000000 | 121.61871916247 |
| 1587704400000 | 120.97596910401 |
| 1587963600000 | 120.78108139958 |
| 1588050000000 | 120.79314272888 |
| 1588136400000 | 121.30635749487 |
| 1588222800000 | 121.73845838479 |
| 1588309200000 | 121.44408528422 |
| 1588568400000 | 121.17827349288 |
| 1588654800000 | 121.80961123162 |
| 1588741200000 | 122.05116945699 |
| 1588827600000 | 122.36917894193 |
| 1588914000000 | 122.79495008576 |
| 1589173200000 | 122.71337836138 |
| 1589259600000 | 123.29793092756 |
| 1589346000000 | 122.64458417533 |
| 1589432400000 | 122.02285720282 |
| 1589518800000 | 121.83056211604 |
| 1589778000000 | 123.19099337665 |
| 1589864400000 | 123.58438019626 |
| 1589950800000 | 124.4323794307 |
| 1590037200000 | 125.01058384953 |
| 1590123600000 | 125.21996960643 |
| 1590469200000 | 126.65346790109 |
| 1590555600000 | 127.17693100853 |
| 1590642000000 | 127.71483480873 |
| 1590728400000 | 127.67937466205 |
| 1590987600000 | 128.11906901741 |
| 1591074000000 | 129.20236413855 |
| 1591160400000 | 130.46961076461 |
| 1591246800000 | 130.48786483723 |
| 1591592400000 | 132.10224466253 |
| 1591678800000 | 131.45034380133 |
| 1591765200000 | 130.9722026924 |
| 1591851600000 | 129.13691385517 |
| 1591938000000 | 129.54238018384 |
| 1592197200000 | 129.4715008761 |
| 1592283600000 | 131.28907235294 |
| 1592370000000 | 131.17289652616 |
| 1592456400000 | 130.71417085658 |
| 1592542800000 | 130.64662579703 |
| 1592802000000 | 130.61117239559 |
| 1592888400000 | 130.62699559739 |
| 1592974800000 | 129.80598123776 |
| 1593061200000 | 129.33490855545 |
| 1593147600000 | 128.80828618744 |
| 1593406800000 | 128.33470942794 |
| 1593493200000 | 128.39227226015 |
| 1593579600000 | 128.86382823739 |
| 1593666000000 | 129.38506799566 |
| 1594011600000 | 130.07449194984 |
| 1594098000000 | 130.13298488105 |
| 1594184400000 | 130.01674385506 |
| 1594270800000 | 129.77395834532 |
| 1594357200000 | 129.60146122872 |
| 1594616400000 | 130.12168043405 |
| 1594702800000 | 129.97955644835 |
| 1594789200000 | 130.73867276439 |
| 1594875600000 | 130.94323397781 |
| 1594962000000 | 131.048515075 |
| 1595221200000 | 131.79639472655 |
| 1595307600000 | 132.7166420683 |
| 1595394000000 | 132.88974607185 |
| 1595480400000 | 132.99619060298 |
| 1595566800000 | 132.95982978797 |
| 1595826000000 | 133.18310987917 |
| 1595912400000 | 133.21756505459 |
| 1595998800000 | 133.52777195017 |
| 1596085200000 | 133.76369078508 |
| 1596171600000 | 133.92916333882 |
| 1596430800000 | 134.25734466653 |
| 1596517200000 | 134.19520007164 |
| 1596603600000 | 134.55691040718 |
| 1596690000000 | 134.61914996493 |
| 1596776400000 | 134.64754514285 |
| 1597035600000 | 134.6737738182 |
| 1597122000000 | 134.90325716843 |
| 1597208400000 | 134.70847916838 |
| 1597294800000 | 134.52386461602 |
| 1597381200000 | 134.24254285019 |
| 1597640400000 | 134.25431511594 |
| 1597726800000 | 134.34342626147 |
| 1597813200000 | 134.41377137835 |
| 1597899600000 | 134.34815934999 |
| 1597986000000 | 134.52815646869 |
| 1598245200000 | 134.8212338281 |
| 1598331600000 | 135.22608124498 |
| 1598418000000 | 135.26244954717 |
| 1598504400000 | 135.35656563873 |
| 1598590800000 | 135.43275038781 |
| 1598850000000 | 135.48696763441 |
| 1598936400000 | 135.62739555663 |
| 1599022800000 | 135.887768642 |
| 1599109200000 | 135.73398851525 |
| 1599195600000 | 135.28225183098 |
| 1599541200000 | 134.95471901008 |
| 1599627600000 | 135.13697617949 |
| 1599714000000 | 135.17021651366 |
| 1599800400000 | 135.11884711303 |
| 1600059600000 | 135.26540618964 |
| 1600146000000 | 135.34835707635 |
| 1600232400000 | 135.54469457593 |
| 1600318800000 | 135.38981438858 |
| 1600405200000 | 135.38075699093 |
| 1600664400000 | 134.43913698285 |
| 1600750800000 | 134.31419632765 |
| 1600837200000 | 134.10571016065 |
| 1600923600000 | 133.42012385864 |
| 1601010000000 | 133.30136809684 |
| 1601269200000 | 133.83596623164 |
| 1601355600000 | 133.99255108791 |
| 1601442000000 | 134.42434984445 |
| 1601528400000 | 134.58814525485 |
| 1601614800000 | 134.51056617475 |
| 1601874000000 | 135.15505472885 |
| 1601960400000 | 135.53709005172 |
| 1602046800000 | 135.63351091699 |
| 1602133200000 | 135.95957137692 |
| 1602219600000 | 136.27010793094 |
| 1602565200000 | 136.48739622865 |
| 1602651600000 | 136.41381966774 |
| 1602738000000 | 135.98012679423 |
| 1602824400000 | 136.24504628469 |
| 1603083600000 | 136.37423536512 |
| 1603170000000 | 136.37236364881 |
| 1603256400000 | 136.39857691964 |
| 1603342800000 | 136.35637197857 |
| 1603429200000 | 136.46961923509 |
| 1603688400000 | 136.01874475631 |
| 1603774800000 | 135.91155901482 |
| 1603861200000 | 134.96310609883 |
| 1603947600000 | 134.97479210026 |
| 1604034000000 | 134.95624645799 |
| 1604296800000 | 135.24426795229 |
| 1604383200000 | 135.76303525584 |
| 1604469600000 | 136.92417694738 |
| 1604556000000 | 137.690050759 |
| 1604642400000 | 137.58296869407 |
| 1604901600000 | 139.05873204831 |
| 1604988000000 | 138.73739206306 |
| 1605160800000 | 138.19567019815 |
| 1605247200000 | 138.18695071058 |
| 1605506400000 | 138.65939429162 |
| 1605592800000 | 138.78374518642 |
| 1605679200000 | 139.00443165649 |
| 1605765600000 | 138.86990952356 |
| 1605852000000 | 138.90095608496 |
| 1606111200000 | 139.15162543484 |
| 1606197600000 | 139.65680656414 |
| 1606284000000 | 139.60635879809 |
| 1606456800000 | 139.67461694793 |
| 1606716000000 | 139.71075457396 |
| 1606802400000 | 140.0536437541 |
| 1606888800000 | 140.23345744243 |
| 1606975200000 | 140.51756690435 |
| 1607061600000 | 140.70715971223 |
| 1607320800000 | 140.84278812077 |
| 1607407200000 | 140.91967456182 |
| 1607493600000 | 140.81193511251 |
| 1607580000000 | 140.73901017857 |
| 1607666400000 | 140.6761281257 |
| 1607925600000 | 140.83760115787 |
| 1608012000000 | 140.8666394488 |
| 1608098400000 | 140.92803457348 |
| 1608184800000 | 141.02251205557 |
| 1608271200000 | 141.08759057308 |
| 1608530400000 | 140.74971031608 |
| 1608616800000 | 140.89465941452 |
| 1608703200000 | 141.02917862963 |
| 1608789600000 | 141.14245144264 |
| 1609135200000 | 141.61812191203 |
| 1609221600000 | 141.75378495256 |
| 1609308000000 | 141.81465985667 |
| 1609394400000 | 141.89360808781 |
| 1609740000000 | 141.7751961668 |
| 1609826400000 | 141.80450896474 |
| 1609912800000 | 142.03094264505 |
| 1609999200000 | 142.10394941773 |
| 1610085600000 | 142.19793748682 |
| 1610344800000 | 142.07455983016 |
| 1610431200000 | 141.96935435625 |
| 1610517600000 | 142.1173975301 |
| 1610604000000 | 142.29853058857 |
| 1610690400000 | 142.3089701233 |
| 1611036000000 | 142.45820575158 |
| 1611122400000 | 142.5915438303 |
| 1611208800000 | 142.5941506354 |
| 1611295200000 | 142.33322342724 |
| 1611554400000 | 142.3906296634 |
| 1611640800000 | 142.46442129583 |
| 1611727200000 | 142.21049398955 |
| 1611813600000 | 142.32105835982 |
| 1611900000000 | 142.25920679051 |
| 1612159200000 | 142.37994242723 |
| 1612245600000 | 142.57284467667 |
| 1612332000000 | 142.78324496209 |
| 1612418400000 | 142.95715472125 |
| 1612504800000 | 143.1701465973 |
| 1612764000000 | 143.33454120551 |
| 1612850400000 | 143.44175638408 |
| 1612936800000 | 143.5194340154 |
| 1613023200000 | 143.54335812177 |
| 1613109600000 | 143.55094744173 |
| 1613455200000 | 143.60849623408 |
| 1613541600000 | 143.58928997505 |
| 1613628000000 | 143.53721455988 |
| 1613714400000 | 143.62055338957 |
| 1613973600000 | 143.56203032469 |
| 1614060000000 | 143.46740474131 |
| 1614146400000 | 143.52195179578 |
| 1614232800000 | 143.20929093848 |
| 1614319200000 | 142.98573299639 |
| 1614578400000 | 143.33392901482 |
| 1614664800000 | 143.50187023141 |
| 1614751200000 | 143.46951327057 |
| 1614837600000 | 143.31885991198 |
| 1614924000000 | 143.10993160326 |
| 1615183200000 | 143.10574940724 |
| 1615269600000 | 143.02965186079 |
| 1615356000000 | 143.07552906336 |
| 1615442400000 | 143.43843983215 |
| 1615528800000 | 143.23838839295 |
| 1615784400000 | 143.26747556907 |
| 1615870800000 | 143.30539762568 |
| 1615957200000 | 143.08785871732 |
| 1616043600000 | 142.89450762089 |
| 1616130000000 | 142.86275488229 |
| 1616389200000 | 143.22113858184 |
| 1616475600000 | 143.37429945987 |
| 1616562000000 | 143.60304940031 |
| 1616648400000 | 143.53861930578 |
| 1616734800000 | 143.68398523321 |
| 1616994000000 | 143.79111910137 |
| 1617080400000 | 143.79667344389 |
| 1617166800000 | 144.08604421163 |
| 1617253200000 | 144.31003145509 |
| 1617598800000 | 144.50780143414 |
| 1617685200000 | 144.6655205235 |
| 1617771600000 | 144.76473204949 |
| 1617858000000 | 144.9014787045 |
| 1617944400000 | 144.8323869179 |
| 1618203600000 | 144.80500035932 |
| 1618290000000 | 144.73797791962 |
| 1618376400000 | 144.88711382576 |
| 1618462800000 | 145.08558370494 |
| 1618549200000 | 145.17655838222 |
| 1618808400000 | 145.1578622425 |
| 1618894800000 | 144.94416963219 |
| 1618981200000 | 144.9434557783 |
| 1619067600000 | 145.0354417532 |
| 1619154000000 | 145.11570484912 |
| 1619413200000 | 145.20486613767 |
| 1619499600000 | 145.23779209172 |
| 1619586000000 | 145.23035726892 |
| 1619672400000 | 145.33387435174 |
| 1619758800000 | 145.37892999839 |
| 1620018000000 | 145.5197035356 |
| 1620104400000 | 145.42854918776 |
| 1620190800000 | 145.56125333585 |
| 1620277200000 | 145.60410819299 |
| 1620363600000 | 145.6831766218 |
| 1620622800000 | 145.79914152317 |
| 1620709200000 | 145.48115582469 |
| 1620795600000 | 145.35477712732 |
| 1620882000000 | 145.36670529886 |
| 1620968400000 | 145.49085283781 |
| 1621227600000 | 145.52343016202 |
| 1621314000000 | 145.54686417347 |
| 1621400400000 | 145.32256539409 |
| 1621486800000 | 145.37602477718 |
| 1621573200000 | 145.45681262562 |
| 1621832400000 | 145.60001281709 |
| 1621918800000 | 145.7265242381 |
| 1622005200000 | 145.77574514677 |
| 1622091600000 | 145.86168625293 |
| 1622178000000 | 145.90051013609 |
| 1622523600000 | 145.99255527767 |
| 1622610000000 | 146.09787852986 |
| 1622696400000 | 146.09807448635 |
| 1622782800000 | 146.18360000609 |
| 1623042000000 | 146.263398166 |
| 1623128400000 | 146.36125741419 |
| 1623214800000 | 146.48217937087 |
| 1623301200000 | 146.48399108849 |
| 1623387600000 | 146.60751742615 |
| 1623646800000 | 146.63314470706 |
| 1623733200000 | 146.6542107225 |
| 1623819600000 | 146.64633502793 |
| 1623906000000 | 146.53559774507 |
| 1623992400000 | 146.42931765796 |
| 1624251600000 | 146.59186574516 |
| 1624338000000 | 146.65962328685 |
| 1624424400000 | 146.71319284097 |
| 1624510800000 | 146.82518461939 |
| 1624597200000 | 146.90666315225 |
| 1624856400000 | 146.98152621296 |
| 1624942800000 | 147.03413902279 |
| 1625029200000 | 147.13008406742 |
| 1625115600000 | 147.2071455626 |
| 1625202000000 | 147.26766134964 |
| 1625547600000 | 147.3829541696 |
| 1625634000000 | 147.46511469627 |
| 1625720400000 | 147.22926428101 |
| 1625806800000 | 147.37097476596 |
| 1626066000000 | 147.42195842535 |
| 1626152400000 | 147.42261216238 |
| 1626238800000 | 147.33377449234 |
| 1626325200000 | 147.25688003538 |
| 1626411600000 | 147.16072681971 |
| 1626670800000 | 146.56678411279 |
| 1626757200000 | 146.74676001255 |
| 1626843600000 | 147.0913071602 |
| 1626930000000 | 147.15001187715 |
| 1627016400000 | 147.20935110893 |
| 1627275600000 | 147.23273500916 |
| 1627362000000 | 147.14956162815 |
| 1627448400000 | 147.14587456089 |
| 1627534800000 | 147.17771273479 |
| 1627621200000 | 147.16780714376 |
| 1627880400000 | 147.15253168675 |
| 1627966800000 | 146.97916907472 |
| 1628053200000 | 146.83154178785 |
| 1628139600000 | 146.86499703004 |
| 1628226000000 | 146.84624548417 |
| 1628485200000 | 146.76721520891 |
| 1628571600000 | 146.74578171895 |
| 1628658000000 | 146.67459940644 |
| 1628744400000 | 146.61369037874 |
| 1628830800000 | 146.72980940303 |
| 1629090000000 | 146.74624180683 |
| 1629176400000 | 146.70050162541 |
| 1629262800000 | 146.77735192328 |
| 1629349200000 | 146.53463006339 |
| 1629435600000 | 146.58829626711 |
| 1629694800000 | 146.77717749649 |
| 1629781200000 | 147.00411478104 |
| 1629867600000 | 147.13480519006 |
| 1629954000000 | 147.15940139713 |
| 1630040400000 | 147.38581084542 |
| 1630299600000 | 147.66234968218 |
| 1630386000000 | 147.70465052262 |
| 1630472400000 | 147.83079250413 |
| 1630558800000 | 147.96068243292 |
| 1630645200000 | 147.95872164403 |
| 1630990800000 | 147.94585688103 |
| 1631077200000 | 148.02318050464 |
| 1631163600000 | 148.10266909094 |
| 1631250000000 | 148.15883724426 |
| 1631509200000 | 148.30518343069 |
| 1631595600000 | 148.3144197469 |
| 1631682000000 | 148.32547954735 |
| 1631768400000 | 148.34956356316 |
| 1631854800000 | 148.36379853519 |
| 1632114000000 | 147.96064668034 |
| 1632200400000 | 148.11498850812 |
| Index Level | 1 Day (%) | MTD (%) | QTD (%) | YTD (%) | |
|---|---|---|---|---|---|
| Total Return | |||||
| Nasdaq BulletShares USD High Yield Corporate Bond 2025 Index | 148.25 | 0.09 | 0.37 | 0.76 | 4.48 |
| 1 yr (%) | 3 yr (%) | 5 yr (%) | 10 yr (%) | |
|---|---|---|---|---|
| Total Return | ||||
| Nasdaq BulletShares USD High Yield Corporate Bond 2025 Index | 10.37 | 6.77 | 5.93 | N/A |
| Constituent | Coupon Rate (%) | Maturity Date | Weight (%) |
|---|---|---|---|
| United States Treasury Bill | 0.00 | 10/21/2021 | 4.92 |
| Caesars Entertainment Inc | 6.25 | 07/01/2025 | 2.34 |
| Ford Motor Co | 9.00 | 04/22/2025 | 2.05 |
| Bausch Health Cos Inc | 6.12 | 04/15/2025 | 2.02 |
| American Airlines Inc | 11.75 | 07/15/2025 | 2.02 |
| Wynn Las Vegas LLC / Wynn Las Vegas Capital Corp | 5.50 | 03/01/2025 | 1.26 |
| Veritas US Inc / Veritas Bermuda Ltd | 7.50 | 09/01/2025 | 1.21 |
| Bausch Health Cos Inc | 5.50 | 11/01/2025 | 1.17 |
| Sprint Corp | 7.62 | 02/15/2025 | 1.15 |
| Caesars Resort Collection LLC / CRC Finco Inc | 5.25 | 10/15/2025 | 1.13 |
| Launch Date: Aug 28, 2015 | |
|---|---|
| Coupon | 6.27% |
| Effective Duration (years) | 1.64 |
| Years to Maturity | 4.00 |
| Yield to Worst | 2.88% |
| Quality | B |
| Number of Bonds | 204 |
| Par Value (USD billions) | 138.09 |
| Top 10 Issues | 15.80% |
| Holdings | % of total net assets |
|---|---|
| Corporate | 95.077 |
| Other | 4.923 |
| Holdings | % of total net assets |
|---|---|
| Developed Americas | 95.47 |
| Developed Europe | 4.53 |
| Country | % of total net assets |
|---|---|
| USD | 100 |
| Holdings | % of total net assets |
|---|---|
| BB+ | 19.297 |
| BB | 15.182 |
| BB- | 17.926 |
| B+ | 11.68 |
| B | 13.353 |
| B- | 7.415 |
| CCC+ | 5.162 |
| CCC | 4.786 |
| CCC- | 0.275 |
| NR | 4.923 |