Mean 1073.53 260.35 441.

58
Variance 12208.95 1393.05 24572.85
Standard Deviation 110.49 37.32 156.76
Coefficient of
variation 10.29 14.34 35.50

S.No Date Infosys Closing ICICI closing TATA steels closing

1 8/6/2015 1086.950 282.773 248.664
2 8/7/2015 1095.600 281.955 249.665
3 8/10/2015 1086.000 281.455 248.807
4 8/11/2015 1109.150 274.773 235.135
5 8/12/2015 1144.400 265.136 237.279
6 8/13/2015 1158.000 265.364 222.559
7 8/14/2015 1149.250 275.091 226.370
8 8/17/2015 1142.150 275.364 235.088
9 8/18/2015 1164.350 273.727 240.423
10 8/19/2015 1175.550 276.818 237.994
11 8/20/2015 1134.550 271.136 230.134
12 8/21/2015 1149.900 269.545 226.037
13 8/24/2015 1092.050 245.409 196.359
14 8/25/2015 1085.650 257.727 203.362
15 8/26/2015 1064.600 252.773 205.458
16 8/27/2015 1082.800 256.773 215.700
17 8/28/2015 1111.050 257.909 218.129
18 8/31/2015 1094.400 252.636 214.747
19 9/1/2015 1089.000 246.318 206.077
20 9/2/2015 1099.450 240.773 209.126
21 9/3/2015 1099.350 242.591 218.891
22 9/4/2015 1073.950 234.318 208.554
23 9/7/2015 1058.750 226.455 205.648
24 9/8/2015 1058.800 237.091 217.939
25 9/9/2015 1088.700 240.500 228.180
26 9/10/2015 1080.450 243.091 228.847
27 9/11/2015 1090.750 243.227 221.940
28 9/14/2015 1099.750 247.636 230.372
29 9/15/2015 1099.200 244.091 217.796
30 9/16/2015 1101.650 248.045 219.606
31 9/18/2015 1104.450 252.591 217.319
32 9/21/2015 1104.650 253.909 215.747
33 9/22/2015 1107.450 245.955 209.697
34 9/23/2015 1116.250 248.500 210.555
35 9/24/2015 1140.550 243.909 204.981
36 9/28/2015 1105.550 243.727 199.360
37 9/29/2015 1121.850 244.545 191.881
38 9/30/2015 1161.950 245.773 202.552
39 10/1/2015 1173.050 242.818 202.218
40 10/5/2015 1181.750 255.409 214.366
41 10/6/2015 1154.600 257.045 216.748
42 10/7/2015 1133.200 257.273 225.608
43 10/8/2015 1132.150 253.136 229.419
44 10/9/2015 1167.400 260.091 239.232
45 10/12/2015 1122.900 261.455 238.994
46 10/13/2015 1099.400 261.318 233.420
47 10/14/2015 1097.600 257.182 236.612
48 10/15/2015 1097.350 260.318 243.186
49 10/16/2015 1094.900 263.136 241.042
50 10/19/2015 1111.950 261.091 236.660
51 10/20/2015 1125.950 260.182 229.419
52 10/21/2015 1138.400 257.000 232.849
53 10/23/2015 1149.900 260.227 234.373
54 10/26/2015 1152.150 259.409 237.851
55 10/27/2015 1149.400 257.909 234.326
56 10/28/2015 1153.200 246.545 235.469
57 10/29/2015 1145.050 246.773 235.898
58 10/30/2015 1135.450 251.818 234.945
59 11/2/2015 1131.200 254.136 227.609
60 11/3/2015 1145.500 254.045 224.560
61 11/4/2015 1136.800 248.500 224.274
62 11/5/2015 1122.900 245.500 214.747
63 11/6/2015 1138.300 242.818 209.840
64 11/9/2015 1134.600 239.227 211.746
65 11/10/2015 1103.850 238.909 207.744
66 11/13/2015 1100.800 237.955 212.127
67 11/16/2015 1080.200 242.955 219.701
68 11/17/2015 1061.500 243.500 223.464
69 11/18/2015 1020.000 236.773 215.176
70 11/19/2015 1047.800 242.182 217.939
71 11/20/2015 1052.400 240.864 219.129
72 11/23/2015 1053.700 241.773 213.842
73 11/24/2015 1041.150 239.409 213.746
74 11/26/2015 1052.400 240.000 217.129
75 11/27/2015 1066.350 245.500 220.320
76 11/30/2015 1087.900 248.682 218.177
77 12/1/2015 1079.000 249.000 226.323
78 12/2/2015 1060.700 245.818 232.325
79 12/3/2015 1057.750 241.636 228.800
80 12/4/2015 1049.050 237.682 228.895
81 12/7/2015 1046.250 239.136 232.039
82 12/8/2015 1044.400 237.682 223.655
83 12/9/2015 1028.200 235.864 216.128
84 12/10/2015 1047.350 235.409 221.988
85 12/11/2015 1052.800 226.636 229.514
86 12/14/2015 1069.500 226.364 233.420
87 12/15/2015 1077.550 224.000 232.801
88 12/16/2015 1095.850 229.136 233.135
89 12/17/2015 1107.100 230.136 244.949
90 12/18/2015 1083.150 227.364 243.567
91 12/21/2015 1103.450 234.727 246.235
92 12/22/2015 1083.750 235.955 245.234
93 12/23/2015 1100.850 238.045 251.951
94 12/24/2015 1096.350 234.500 250.903
95 12/28/2015 1104.750 240.045 242.090
96 12/29/2015 1104.700 240.682 243.234
97 12/30/2015 1086.300 238.500 246.473
98 12/31/2015 1105.400 237.591 247.521
99 1/1/2016 1105.250 239.091 245.234
100 1/4/2016 1078.900 232.318 244.758
101 1/5/2016 1074.050 233.364 261.336
102 1/6/2016 1069.350 227.364 256.048
103 1/7/2016 1050.800 224.318 238.089
104 1/8/2016 1063.300 222.773 241.614
105 1/11/2016 1055.700 217.682 239.756
106 1/12/2016 1049.950 215.227 234.135
107 1/13/2016 1083.400 217.727 234.945
108 1/14/2016 1133.000 214.318 227.466
109 1/15/2016 1139.900 204.045 218.844
110 1/18/2016 1131.900 202.818 224.751
111 1/19/2016 1139.650 207.955 226.751
112 1/20/2016 1121.250 204.000 221.035
113 1/21/2016 1137.050 205.727 224.465
114 1/22/2016 1136.250 211.591 236.088
115 1/25/2016 1137.650 214.591 242.853
116 1/27/2016 1138.500 215.727 245.425
117 1/28/2016 1129.600 212.000 242.186
118 1/29/2016 1164.900 209.227 237.898
119 2/1/2016 1173.350 197.455 237.517
120 2/2/2016 1175.550 191.273 220.511
121 2/3/2016 1157.700 185.500 213.413
122 2/4/2016 1179.750 185.409 215.271
123 2/5/2016 1174.700 190.364 222.797
124 2/8/2016 1150.800 189.591 223.036
125 2/9/2016 1107.650 190.364 224.369
126 2/10/2016 1108.550 188.409 224.560
127 2/11/2016 1078.650 181.136 213.889
128 2/12/2016 1084.650 175.955 207.220
129 2/15/2016 1091.750 185.000 235.040
130 2/16/2016 1079.150 178.727 233.278
131 2/17/2016 1097.850 173.409 239.375
132 2/18/2016 1123.400 178.318 238.994
133 2/19/2016 1127.250 180.727 241.281
134 2/22/2016 1126.650 180.409 243.186
135 2/23/2016 1123.900 174.545 241.566
136 2/24/2016 1125.350 170.000 236.183
137 2/25/2016 1110.300 166.364 236.422
138 2/26/2016 1121.150 168.000 236.707
139 2/29/2016 1084.050 172.773 237.327
140 3/1/2016 1125.450 186.318 244.901
141 3/2/2016 1156.000 200.000 254.905
142 3/3/2016 1169.300 198.182 273.483
143 3/4/2016 1170.650 200.455 274.912
144 3/8/2016 1163.450 197.136 278.009
145 3/9/2016 1178.500 196.682 281.438
146 3/10/2016 1142.500 195.909 282.677
147 3/11/2016 1143.000 194.409 280.152
148 3/14/2016 1141.200 201.500 282.677
149 3/15/2016 1134.400 201.227 286.250
150 3/16/2016 1152.450 205.818 285.345
151 3/17/2016 1161.750 207.045 281.915
152 3/18/2016 1193.400 209.273 287.917
153 3/21/2016 1194.900 213.500 289.203
154 3/22/2016 1189.950 212.364 295.158
155 3/23/2016 1207.800 212.909 302.208
156 3/28/2016 1204.900 204.955 285.011
157 3/29/2016 1197.250 203.091 289.489
158 3/30/2016 1205.950 215.909 308.973
159 3/31/2016 1218.300 215.136 304.590
160 4/1/2016 1205.450 216.636 302.732
161 4/4/2016 1243.700 217.045 305.209
162 4/5/2016 1219.800 205.091 297.540
163 4/6/2016 1200.700 202.318 313.022
164 4/7/2016 1181.500 200.273 308.401
165 4/8/2016 1165.750 201.136 306.876
166 4/11/2016 1183.900 204.273 315.499
167 4/12/2016 1182.200 207.955 309.163
168 4/13/2016 1172.700 218.773 317.118
169 4/18/2016 1238.700 215.591 319.691
170 4/20/2016 1243.600 216.409 340.556
171 4/21/2016 1226.300 230.045 337.793
172 4/22/2016 1211.250 229.091 336.935
173 4/25/2016 1215.850 229.955 331.028
174 4/26/2016 1232.150 230.955 341.651
175 4/27/2016 1240.150 222.364 339.889
176 4/28/2016 1209.150 218.273 331.171
177 4/29/2016 1208.100 215.409 334.506
178 5/2/2016 1201.050 206.136 330.552
179 5/3/2016 1177.800 201.000 332.410
180 5/4/2016 1188.850 194.955 313.212
181 5/5/2016 1192.450 195.136 316.118
182 5/6/2016 1181.500 198.727 313.736
183 5/9/2016 1199.050 204.818 313.165
184 5/10/2016 1212.800 205.000 312.545
185 5/11/2016 1201.850 203.591 314.213
186 5/12/2016 1210.000 210.727 314.975
187 5/13/2016 1207.250 205.909 307.400
188 5/16/2016 1215.000 203.409 310.973
189 5/17/2016 1214.250 205.409 311.688
190 5/18/2016 1209.850 205.864 313.498
191 5/19/2016 1205.750 205.045 310.830
192 5/20/2016 1201.600 200.091 307.400
193 5/23/2016 1188.000 201.000 298.731
194 5/24/2016 1187.750 204.136 302.684
195 5/25/2016 1208.650 213.636 309.258
196 5/26/2016 1234.150 219.227 309.830
197 5/27/2016 1247.500 221.045 314.022
198 5/30/2016 1267.600 222.273 307.115
199 5/31/2016 1248.650 222.409 318.547
200 6/1/2016 1258.200 218.227 316.451
201 6/2/2016 1261.550 219.409 324.550
202 6/3/2016 1266.900 221.591 322.549
203 6/6/2016 1266.750 221.364 321.882
204 6/7/2016 1257.400 231.000 326.408
205 6/8/2016 1238.100 234.227 325.360
206 6/9/2016 1185.500 231.409 325.884
207 6/10/2016 1180.600 229.636 318.595
208 6/13/2016 1180.900 221.591 307.829
209 6/14/2016 1175.000 222.682 309.592
210 6/15/2016 1189.950 225.409 314.641
211 6/16/2016 1186.000 217.318 314.879
212 6/17/2016 1179.500 216.773 310.068
213 6/20/2016 1208.750 216.455 320.358
214 6/21/2016 1206.100 216.227 318.262
215 6/22/2016 1199.500 217.273 316.737
216 6/23/2016 1211.600 219.000 318.166
217 6/24/2016 1194.550 209.955 297.873
218 6/27/2016 1166.200 211.545 295.825
219 6/28/2016 1159.150 211.955 296.777
220 6/29/2016 1176.850 215.136 298.778
221 6/30/2016 1170.800 218.682 306.734
222 7/1/2016 1172.400 218.500 312.593
223 7/4/2016 1183.950 225.591 315.594
224 7/5/2016 1175.450 222.818 317.881
225 7/7/2016 1157.250 222.591 302.684
226 7/8/2016 1158.200 219.955 303.304
227 7/11/2016 1175.050 227.136 311.545
228 7/12/2016 1176.550 237.909 326.122
229 7/13/2016 1193.800 237.409 340.842
230 7/14/2016 1176.250 244.182 342.318
231 7/15/2016 1072.550 241.591 355.275
232 7/18/2016 1081.950 239.455 348.368
233 7/19/2016 1086.950 244.682 352.751
234 7/20/2016 1083.100 243.182 351.036
235 7/21/2016 1079.900 238.091 345.176
236 7/22/2016 1072.450 239.500 348.178
237 7/25/2016 1080.850 244.227 346.463
238 7/26/2016 1088.700 237.864 350.417
239 7/27/2016 1085.350 246.000 345.891
240 7/28/2016 1077.500 247.273 333.315
241 7/29/2016 1073.850 239.000 338.269
242 8/1/2016 1085.250 226.818 347.606
243 8/2/2016 1083.800 223.000 344.748
244 8/3/2016 1084.900 220.091 341.127
245 8/4/2016 1071.800 218.500 356.133
246 8/5/2016 1068.000 223.591 363.660
247 8/8/2016 1078.700 222.955 361.611
248 8/9/2016 1083.400 223.045 357.610
249 8/10/2016 1082.350 217.591 352.798
250 8/11/2016 1077.350 220.636 350.941
251 8/12/2016 1062.550 223.591 357.038
252 8/16/2016 1051.800 225.955 361.230
253 8/17/2016 1033.300 225.091 373.330
254 8/18/2016 1023.400 229.909 368.900
255 8/19/2016 1021.300 230.818 373.616
256 8/22/2016 1015.450 229.318 369.805
257 8/23/2016 1039.650 227.455 366.947
258 8/24/2016 1057.400 225.864 361.992
259 8/25/2016 1036.150 224.500 354.704
260 8/26/2016 1020.250 223.000 351.989
261 8/29/2016 1022.800 227.727 356.085
262 8/30/2016 1040.400 232.955 359.896
263 8/31/2016 1035.850 234.545 352.608
264 9/1/2016 1037.550 237.227 356.895
265 9/2/2016 1031.850 237.545 356.514
266 9/6/2016 1045.000 247.909 367.518
267 9/7/2016 1054.350 252.864 371.520
268 9/8/2016 1037.650 251.227 383.953
269 9/9/2016 1035.500 249.182 375.950
270 9/12/2016 1054.000 243.818 355.657
271 9/14/2016 1045.600 246.773 356.228
272 9/15/2016 1042.200 246.000 349.083
273 9/16/2016 1060.150 243.045 341.890
274 9/19/2016 1061.200 246.909 344.557
275 9/20/2016 1050.150 247.364 348.321
276 9/21/2016 1055.750 245.364 352.322
277 9/22/2016 1058.800 250.455 359.420
278 9/23/2016 1042.550 246.591 354.418
279 9/26/2016 1035.900 238.682 352.274
280 9/27/2016 1039.750 236.364 350.559
281 9/28/2016 1038.950 237.045 362.373
282 9/29/2016 1029.200 227.591 351.369
283 9/30/2016 1036.050 229.227 356.562
284 10/3/2016 1038.100 232.864 364.755
285 10/4/2016 1049.200 234.727 372.663
286 10/5/2016 1041.500 232.227 372.234
287 10/6/2016 1027.400 228.409 371.424
288 10/7/2016 1012.550 227.818 387.335
289 10/10/2016 1029.950 227.364 398.625
290 10/13/2016 1052.350 219.227 394.242
291 10/14/2016 1027.150 219.773 392.813
292 10/17/2016 1022.400 235.227 391.384
293 10/18/2016 1039.050 245.773 404.865
294 10/19/2016 1041.800 240.955 405.866
295 10/20/2016 1036.650 252.364 408.295
296 10/21/2016 1038.300 252.182 407.009
297 10/24/2016 1027.100 258.682 405.913
298 10/25/2016 1017.200 262.955 395.624
299 10/26/2016 1014.200 253.091 379.761
300 10/27/2016 1003.500 258.455 378.379
301 10/28/2016 997.500 251.682 386.287
302 11/1/2016 989.450 250.318 397.958
303 11/2/2016 981.050 247.182 393.814
304 11/3/2016 966.850 245.227 384.239
305 11/4/2016 971.000 245.273 384.048
306 11/7/2016 977.950 253.364 393.099
307 11/8/2016 982.600 257.455 389.336
308 11/9/2016 958.300 255.864 380.475
309 11/10/2016 939.400 266.000 416.346
310 11/11/2016 921.550 251.273 406.342
311 11/15/2016 923.550 245.227 374.473
312 11/16/2016 940.900 242.000 374.187
313 11/17/2016 929.800 243.318 374.187
314 11/18/2016 920.000 240.545 366.899
315 11/21/2016 911.100 237.455 353.894
316 11/22/2016 914.200 238.818 360.182
317 11/23/2016 920.250 240.864 374.140
318 11/24/2016 930.300 235.727 379.332
319 11/25/2016 977.500 236.455 389.431
320 11/28/2016 979.750 232.091 387.383
321 11/29/2016 972.600 232.227 389.622
322 11/30/2016 975.550 241.409 395.433
323 12/1/2016 975.600 235.591 390.241
324 12/2/2016 964.500 235.909 387.192
325 12/5/2016 961.650 237.136 393.957
326 12/6/2016 966.500 237.273 398.673
327 12/7/2016 966.400 235.182 392.432
328 12/8/2016 984.650 238.864 410.915
329 12/9/2016 989.350 244.045 410.201
330 12/12/2016 977.350 240.773 404.151
331 12/13/2016 990.200 240.364 401.197
332 12/14/2016 999.750 236.864 398.006
333 12/15/2016 992.350 236.636 399.482
334 12/16/2016 1005.150 232.364 394.481
335 12/19/2016 1004.650 233.727 390.955
336 12/20/2016 1012.150 228.727 384.429
337 12/21/2016 1001.550 230.227 385.382
338 12/22/2016 984.700 229.955 373.663
339 12/23/2016 988.450 228.955 372.377
340 12/26/2016 982.750 225.591 362.135
341 12/27/2016 998.950 230.500 373.854
342 12/28/2016 998.500 228.864 370.091
343 12/29/2016 992.350 228.273 373.806
344 12/30/2016 1010.600 232.091 372.758
345 1/2/2017 1001.100 229.045 387.526
346 1/3/2017 993.850 231.273 384.239
347 1/4/2017 997.750 228.273 386.287
348 1/5/2017 996.150 233.864 399.482
349 1/6/2017 972.250 234.682 399.721
350 1/9/2017 970.350 235.182 402.055
351 1/10/2017 970.550 236.545 411.487
352 1/11/2017 969.100 240.636 427.064
353 1/12/2017 1000.050 243.955 426.397
354 1/13/2017 975.800 243.682 425.254
355 1/16/2017 955.650 244.818 436.782
356 1/17/2017 955.400 244.000 432.781
357 1/18/2017 950.800 244.045 446.214
358 1/19/2017 958.100 245.182 445.071
359 1/20/2017 948.700 239.500 433.019
360 1/23/2017 952.700 234.136 439.974
361 1/24/2017 945.550 233.773 442.308
362 1/25/2017 936.600 236.318 447.310
363 1/27/2017 942.150 247.273 447.119
364 1/30/2017 949.350 246.182 440.212
365 1/31/2017 928.600 244.500 441.165
366 2/1/2017 916.750 255.455 452.169
367 2/2/2017 935.900 259.818 454.408
368 2/3/2017 936.100 255.955 450.454
369 2/6/2017 935.250 263.909 451.026
370 2/7/2017 942.250 261.909 450.454
371 2/8/2017 936.500 259.818 448.405
372 2/9/2017 946.000 259.091 438.116
373 2/10/2017 968.300 256.000 446.071
374 2/13/2017 984.350 256.045 450.263
375 2/14/2017 987.700 258.773 450.073
376 2/15/2017 981.800 255.227 438.354
377 2/16/2017 1012.100 253.455 447.739
378 2/17/2017 1000.100 257.273 446.071
379 2/20/2017 1010.250 256.682 464.030
380 2/21/2017 1013.600 258.909 467.746
381 2/22/2017 990.150 260.136 461.172
382 2/23/2017 1008.850 258.636 462.792
383 2/27/2017 1012.400 253.500 457.885
384 2/28/2017 1012.400 251.227 459.886
385 3/1/2017 1025.150 253.727 476.702
386 3/2/2017 1023.300 253.318 471.271
387 3/3/2017 1031.200 250.864 471.700
388 3/6/2017 1033.900 251.591 469.413
389 3/7/2017 1019.800 250.909 459.219
390 3/8/2017 1007.800 249.455 450.120
391 3/9/2017 1011.550 248.636 447.262
392 3/10/2017 1021.850 245.955 445.643
393 3/14/2017 1034.800 261.136 450.216
394 3/15/2017 1011.950 259.227 456.408
395 3/16/2017 1028.850 258.636 476.035
396 3/17/2017 1040.300 255.091 478.464
397 3/20/2017 1021.500 250.045 473.177
398 3/21/2017 1032.850 247.318 472.938
399 3/22/2017 1027.700 240.909 465.031
400 3/23/2017 1040.450 242.682 472.081
401 3/24/2017 1031.400 249.773 469.890
402 3/27/2017 1028.850 248.318 453.979
403 3/28/2017 1035.150 251.818 457.504
404 3/29/2017 1031.850 256.545 461.506
405 3/30/2017 1025.500 255.773 454.932
406 3/31/2017 1022.250 251.682 459.886
407 4/3/2017 1008.800 260.636 462.887
408 4/5/2017 995.950 258.955 469.985
409 4/6/2017 999.600 255.318 477.940
410 4/7/2017 981.550 252.136 469.890
411 4/10/2017 953.400 252.409 471.938
412 4/11/2017 967.150 257.864 465.031
413 4/12/2017 968.850 255.273 454.836
414 4/13/2017 931.400 257.091 441.641
415 4/17/2017 924.900 256.727 440.545
416 4/18/2017 922.650 257.636 428.636
417 4/19/2017 919.200 255.045 429.446
418 4/20/2017 927.300 247.955 432.924
419 4/21/2017 923.700 244.682 429.541
420 4/24/2017 926.550 244.227 429.398
421 4/25/2017 929.350 247.727 433.162
422 4/26/2017 914.250 251.727 432.352
423 4/27/2017 925.250 249.227 424.778
424 4/28/2017 918.950 253.182 428.017
425 5/2/2017 922.600 250.545 424.015
426 5/3/2017 934.300 247.955 419.966
427 5/4/2017 937.650 270.727 421.538
428 5/5/2017 931.500 271.409 413.107
429 5/8/2017 945.500 275.409 411.487
430 5/9/2017 946.650 273.273 413.011
431 5/10/2017 943.650 271.500 416.775
432 5/11/2017 944.100 272.909 420.300
433 5/12/2017 964.250 269.591 416.060
434 5/15/2017 951.550 274.364 434.496
435 5/16/2017 955.000 275.136 434.972
436 5/17/2017 952.800 281.591 470.557
437 5/18/2017 961.750 279.955 463.268
438 5/19/2017 957.950 279.136 466.365
439 5/22/2017 961.450 276.227 463.411
440 5/23/2017 957.300 278.227 467.222
441 5/24/2017 954.800 278.818 460.505
442 5/25/2017 983.300 288.818 461.791
443 5/26/2017 995.700 292.318 487.563
444 5/29/2017 985.150 286.273 483.704
445 5/30/2017 996.200 292.182 487.658
446 5/31/2017 977.050 296.773 480.846
447 6/1/2017 971.400 291.000 473.653
448 6/2/2017 969.450 289.227 468.699
449 6/5/2017 958.750 290.682 468.079
450 6/6/2017 979.350 289.955 467.127
451 6/7/2017 961.300 295.182 467.651
452 6/8/2017 956.450 291.091 475.416
453 6/9/2017 948.600 292.864 483.085
454 6/12/2017 963.850 287.045 484.371
455 6/13/2017 957.800 286.227 484.562
456 6/14/2017 958.600 290.045 478.893
457 6/15/2017 952.100 287.955 478.798
458 6/16/2017 940.250 287.727 478.226
459 6/19/2017 929.850 291.455 494.994
460 6/20/2017 943.550 292.450 497.662
461 6/21/2017 943.350 291.100 493.184
462 6/22/2017 940.150 289.600 490.659
463 6/23/2017 943.250 291.850 483.276
464 6/27/2017 927.050 287.900 486.753
465 6/28/2017 924.700 290.350 495.995
466 6/29/2017 930.200 293.250 509.762
467 6/30/2017 935.550 290.150 519.956
468 7/3/2017 951.900 290.050 524.577
469 7/4/2017 962.150 289.500 521.671
470 7/5/2017 950.900 292.850 523.958
471 7/6/2017 947.000 293.750 528.435
472 7/7/2017 935.400 289.700 527.197
473 7/10/2017 957.050 291.450 532.913
474 7/11/2017 975.350 289.650 530.531
475 7/12/2017 972.350 292.350 532.675
476 7/13/2017 977.050 297.900 537.296
477 7/14/2017 972.050 298.250 532.008
478 7/17/2017 984.050 303.500 533.342
479 7/18/2017 985.600 303.900 536.677
480 7/19/2017 979.850 302.250 544.203
481 7/20/2017 969.450 300.600 530.865
482 7/21/2017 980.100 302.050 527.102
483 7/24/2017 990.550 303.050 522.576
484 7/25/2017 993.850 304.150 526.816
485 7/26/2017 994.050 310.350 539.011
486 7/27/2017 971.050 307.200 534.723
487 7/28/2017 997.350 296.150 525.815
488 7/31/2017 1011.200 302.600 540.297
489 8/1/2017 1005.550 302.600 545.346
490 8/2/2017 993.350 301.850 542.345
491 8/3/2017 984.000 295.700 532.866
492 8/4/2017 983.750 296.250 548.633
493 8/7/2017 968.250 300.150 571.690
494 8/8/2017 963.850 295.500 587.315
495 8/9/2017 969.350 290.600 576.453
496 8/10/2017 981.250 288.750 575.786
497 8/11/2017 987.700 286.950 568.546
498 8/14/2017 981.450 291.800 594.269
499 8/16/2017 975.200 294.950 601.367
500 8/17/2017 1020.850 293.150 595.841
501 8/18/2017 923.250 293.150 596.080
502 8/21/2017 873.400 293.500 592.173
503 8/22/2017 875.400 293.950 590.316
504 8/23/2017 892.800 298.600 604.607
505 8/24/2017 912.150 297.700 608.799
506 8/28/2017 941.000 300.900 605.798
507 8/29/2017 927.450 299.500 600.415
508 8/30/2017 926.650 300.300 608.465
509 8/31/2017 914.950 298.050 607.894
510 9/1/2017 919.950 298.300 620.422
511 9/4/2017 900.200 297.100 615.992
512 9/5/2017 901.900 297.600 621.280
513 9/6/2017 895.600 295.350 622.137
514 9/7/2017 895.750 292.650 621.946
515 9/8/2017 884.300 292.000 624.424
516 9/11/2017 878.700 290.800 631.283
517 9/12/2017 884.050 291.200 650.624
518 9/13/2017 883.750 292.000 647.527
519 9/14/2017 892.400 293.700 645.670
520 9/15/2017 908.250 291.600 646.861
521 9/18/2017 909.100 293.000 641.096
522 9/19/2017 912.250 294.650 644.431
523 9/20/2017 912.700 290.550 655.149
524 9/21/2017 909.550 284.950 654.625
525 9/22/2017 898.300 277.100 623.090
526 9/25/2017 895.350 279.500 609.513
527 9/26/2017 905.900 282.750 623.185
528 9/27/2017 899.800 276.400 618.660
529 9/28/2017 896.000 275.950 618.993
530 9/29/2017 899.900 276.600 621.708
531 10/3/2017 903.550 278.400 629.568
532 10/4/2017 899.600 276.100 627.853
533 10/5/2017 903.050 271.800 629.759
534 10/6/2017 920.150 271.950 658.770
535 10/9/2017 923.900 271.750 664.296
536 10/10/2017 935.450 269.800 658.150
537 10/11/2017 930.700 267.600 650.052
538 10/12/2017 927.300 267.550 658.913
539 10/13/2017 930.100 271.300 677.253
540 10/16/2017 939.000 274.250 681.159
541 10/17/2017 930.500 273.900 678.825
542 10/18/2017 924.350 263.150 676.062
543 10/19/2017 926.950 257.850 672.156
544 10/23/2017 939.500 262.550 678.349
545 10/24/2017 926.500 266.550 685.303
546 10/25/2017 935.300 305.700 683.684
547 10/26/2017 947.350 299.250 694.736
548 10/27/2017 946.350 301.150 692.449
549 10/30/2017 944.100 300.550 684.303
550 10/31/2017 921.850 300.100 670.536
551 11/1/2017 927.050 313.400 673.871
552 11/2/2017 922.900 316.650 672.727
553 11/3/2017 926.650 315.900 675.395
554 11/6/2017 928.700 316.100 673.394
555 11/7/2017 955.500 312.450 660.437
556 11/8/2017 952.300 305.500 660.389
557 11/9/2017 954.500 311.300 670.155
558 11/10/2017 962.050 318.500 669.059
559 11/13/2017 951.950 314.250 658.389
560 11/14/2017 949.100 314.100 653.101
561 11/15/2017 951.800 315.500 645.717
562 11/16/2017 988.400 318.950 653.911
563 11/17/2017 970.950 325.100 668.059
564 11/20/2017 960.550 318.550 668.964
565 11/21/2017 966.250 319.900 677.729
566 11/22/2017 966.300 318.900 677.443
567 11/23/2017 991.250 319.450 679.015
568 11/24/2017 1009.550 317.200 674.966
569 11/27/2017 998.750 317.000 669.345
570 11/28/2017 984.700 313.200 670.584
571 11/29/2017 982.700 314.850 675.776
572 11/30/2017 976.100 307.550 661.342
573 12/1/2017 958.800 305.250 648.718
574 12/4/2017 985.350 304.250 655.292
575 12/5/2017 984.350 305.250 643.764
576 12/6/2017 990.300 299.500 636.047
577 12/7/2017 999.800 305.800 655.483
578 12/8/2017 1001.850 310.750 664.820
579 12/11/2017 1005.300 311.450 666.487
580 12/12/2017 1010.500 307.600 657.245
581 12/13/2017 1003.750 302.950 648.671
582 12/14/2017 1013.100 304.350 653.339
583 12/15/2017 1022.900 303.150 661.866
584 12/18/2017 1016.600 308.900 671.393
585 12/19/2017 1003.950 313.700 676.634
586 12/20/2017 1015.850 315.800 669.583
587 12/21/2017 1022.050 315.450 680.826
588 12/22/2017 1039.350 316.600 677.586
589 12/26/2017 1035.600 318.150 687.542
590 12/27/2017 1034.250 312.800 689.257
591 12/28/2017 1033.250 315.300 701.452
592 12/29/2017 1042.050 314.000 697.784
593 1/1/2018 1033.550 310.300 688.066
594 1/2/2018 1029.700 309.700 694.831
595 1/3/2018 1021.300 315.000 700.214
596 1/4/2018 1015.400 314.700 724.318
597 1/5/2018 1012.000 312.900 734.274
598 1/8/2018 1036.050 314.150 732.416
599 1/9/2018 1041.350 312.600 735.799
600 1/10/2018 1052.250 312.000 736.323
601 1/11/2018 1075.800 309.500 734.512
602 1/12/2018 1078.450 317.700 733.845
603 1/15/2018 1081.150 329.300 746.469
604 1/16/2018 1122.850 334.100 729.558
605 1/17/2018 1152.100 343.250 737.418
606 1/18/2018 1152.700 346.150 716.220
607 1/19/2018 1143.450 353.600 717.411
608 1/22/2018 1150.000 351.500 716.648
609 1/23/2018 1177.100 362.300 742.896
610 1/24/2018 1185.800 352.750 726.081
611 1/25/2018 1175.400 360.800 732.797
612 1/29/2018 1182.900 357.650 746.136
613 1/30/2018 1170.650 353.250 739.181
614 1/31/2018 1150.250 352.950 705.050
615 2/1/2018 1144.600 346.200 696.750
616 2/2/2018 1143.250 335.100 670.450
617 2/5/2018 1138.200 329.700 664.050
618 2/6/2018 1107.750 330.700 664.500
619 2/7/2018 1109.050 332.550 661.800
620 2/8/2018 1134.250 333.850 671.450
621 2/9/2018 1109.150 326.750 685.300
622 2/12/2018 1102.800 326.250 713.100
623 2/14/2018 1097.750 318.950 708.000
624 2/15/2018 1114.450 328.650 700.550
625 2/16/2018 1128.050 321.050 689.750
626 2/19/2018 1131.750 319.750 648.850
627 2/20/2018 1136.950 317.250 651.300
628 2/21/2018 1147.400 319.200 640.950
629 2/22/2018 1160.750 318.350 637.550
630 2/23/2018 1155.650 322.750 677.750
631 2/26/2018 1138.600 327.050 680.200
632 2/27/2018 1150.200 322.150 671.750
633 2/28/2018 1172.600 313.250 671.600
634 3/1/2018 1160.750 304.950 675.050
635 3/5/2018 1155.900 303.350 655.900
636 3/6/2018 1151.350 295.050 659.750
637 3/7/2018 1144.100 286.700 647.700
638 3/8/2018 1156.650 296.950 635.900
639 3/9/2018 1163.400 292.700 606.750
640 3/12/2018 1185.750 300.650 622.900
641 3/13/2018 1183.800 304.350 628.850
642 3/14/2018 1180.800 306.050 620.550
643 3/15/2018 1182.500 301.450 611.750
644 3/16/2018 1171.900 298.100 600.200
645 3/19/2018 1146.750 294.550 574.950
646 3/20/2018 1164.550 292.000 593.000
647 3/21/2018 1167.500 289.200 582.250
648 3/22/2018 1161.300 283.250 580.900
649 3/23/2018 1167.600 275.550 566.500
650 3/26/2018 1155.250 281.650 581.550
651 3/27/2018 1154.000 283.900 590.000
652 3/28/2018 1131.800 278.350 571.050
653 4/2/2018 1137.150 261.850 578.800
654 4/3/2018 1140.450 270.050 579.700
655 4/4/2018 1124.200 268.650 560.550
656 4/5/2018 1147.550 278.650 580.450
657 4/6/2018 1127.000 280.650 587.200
658 4/9/2018 1111.250 280.850 586.150
659 4/10/2018 1113.400 288.800 601.900
660 4/11/2018 1124.250 284.550 608.050
661 4/12/2018 1162.600 286.750 598.400
662 4/13/2018 1171.450 288.250 594.050
663 4/16/2018 1133.200 287.600 591.600
664 4/17/2018 1125.200 291.750 596.050
665 4/18/2018 1125.950 290.050 601.600
666 4/19/2018 1132.850 289.600 621.950
667 4/20/2018 1178.450 282.150 606.200
668 4/23/2018 1187.700 279.400 606.600
669 4/24/2018 1154.500 284.100 597.550
670 4/25/2018 1160.350 278.900 586.200
671 4/26/2018 1176.450 278.850 578.200
672 4/27/2018 1185.200 287.900 589.800
673 4/30/2018 1199.500 284.200 594.950
674 5/2/2018 1197.050 276.900 574.500
675 5/3/2018 1182.550 281.900 585.450
676 5/4/2018 1173.100 282.850 580.750
677 5/7/2018 1183.000 289.800 596.450
678 5/8/2018 1165.550 309.300 596.350
679 5/9/2018 1170.700 306.800 603.150
680 5/10/2018 1168.000 306.850 594.150
681 5/11/2018 1180.750 310.950 607.250
682 5/14/2018 1189.300 310.100 610.350
683 5/15/2018 1194.550 308.250 625.950
684 5/16/2018 1189.950 297.250 621.250
685 5/17/2018 1182.900 296.000 610.300
686 5/18/2018 1183.200 286.100 591.400
687 5/21/2018 1179.500 289.300 577.000
688 5/22/2018 1193.850 290.300 576.800
689 5/23/2018 1184.900 292.050 540.050
690 5/24/2018 1221.000 297.700 548.200
691 5/25/2018 1228.300 295.650 568.250
692 5/28/2018 1214.400 299.250 576.650
693 5/29/2018 1216.700 289.900 575.350
694 5/30/2018 1211.700 284.900 577.900
695 5/31/2018 1231.800 285.800 575.650
696 6/1/2018 1220.800 289.300 560.650
697 6/4/2018 1239.400 286.750 566.150
698 6/5/2018 1220.850 284.100 572.100
699 6/6/2018 1237.450 283.900 579.750
700 6/7/2018 1252.450 290.900 602.100
701 6/8/2018 1260.050 288.250 600.500
702 6/11/2018 1262.400 286.400 588.650
703 6/12/2018 1258.500 287.400 580.000
704 6/13/2018 1274.800 290.750 567.600
705 6/14/2018 1239.700 284.750 569.550
706 6/15/2018 1281.250 282.500 566.000
707 6/18/2018 1267.400 293.000 558.500
708 6/19/2018 1241.600 292.800 555.000
709 6/20/2018 1243.150 293.200 563.250
710 6/21/2018 1246.550 297.950 557.750
711 6/22/2018 1247.850 300.650 561.850
712 6/25/2018 1272.450 289.700 558.600
713 6/26/2018 1277.850 288.100 549.500
714 6/27/2018 1270.000 279.050 543.200
715 6/28/2018 1289.600 271.400 548.450
716 6/29/2018 1307.200 275.400 567.750
717 7/2/2018 1334.700 277.400 560.500
718 7/3/2018 1353.750 272.900 566.000
719 7/4/2018 1345.200 273.250 571.100
720 7/5/2018 1284.000 271.550 553.300
721 7/6/2018 1284.250 270.050 553.500
722 7/9/2018 1298.850 271.200 555.600
723 7/10/2018 1301.400 273.400 568.650
724 7/11/2018 1320.450 268.750 555.700
725 7/12/2018 1294.350 272.300 555.200
726 7/13/2018 1317.400 267.750 558.600
727 7/16/2018 null null null
728 7/17/2018 1327.900 266.450 532.350
729 7/18/2018 1322.550 262.700 504.250
730 7/19/2018 1316.700 261.200 498.650
731 7/20/2018 1348.100 265.800 503.200
732 7/23/2018 1355.950 275.550 516.900
733 7/24/2018 1377.150 274.350 527.400
734 7/25/2018 1383.750 274.650 536.000
735 7/26/2018 1373.250 285.650 534.850
736 7/27/2018 1373.450 293.200 550.200
737 7/30/2018 1351.000 307.350 553.000
738 7/31/2018 1365.100 304.250 563.050
739 8/1/2018 1354.050 299.300 555.800
740 8/2/2018 1353.650 298.550 554.300
741 8/3/2018 1364.100 305.000 554.450
 6883.03 54417.65
1450148.64 239023265.05
1204.22 15460.38

17.50 28.41

Nestle closing MRF Closing

6486.100 44764.801
6548.600 44922.398
6388.400 44510.801
6317.350 42540.898
6234.300 41518.898
6317.250 41854.199
6268.800 42567.602
6135.400 42597.398
6164.700 44138.102
6098.700 44053.801
6150.900 43446.199
6090.750 43388.602
6036.000 38788.898
6163.400 39882.801
6064.200 40069.801
6057.000 40907.898
6104.650 41007.602
5965.400 40392.199
6003.600 39684.500
5930.000 40263.398
6035.450 40258.801
5995.600 38678.102
6001.350 38005.199
5902.200 39328.602
5986.600 39526.602
6005.100 40614.000
6001.250 40536.199
6056.500 40815.602
6022.000 40240.000
6096.350 39873.398
6236.700 40166.500
6176.800 41418.801
6148.450 41442.602
6219.800 40935.398
6212.050 41262.199
6219.300 41242.898
6179.600 41574.102
6367.650 41935.898
6422.500 41629.898
6478.600 42877.801
6495.250 42549.602
6337.550 42587.801
6367.450 41895.898
6416.550 41373.801
6256.100 41104.602
6151.950 41180.500
6210.650 41254.801
6206.500 41848.898
6555.000 41899.000
6493.000 41914.801
6536.500 42172.898
6463.300 42225.898
6328.650 42631.102
6316.300 42237.199
6354.500 41578.398
6337.400 41248.102
6290.500 40659.898
6173.900 39751.398
6276.050 39358.801
6217.750 39731.602
6251.150 39019.898
6165.650 38556.398
6168.950 38512.398
6111.400 38966.699
6072.300 38102.898
6034.200 38377.898
5986.450 38017.801
6084.600 39530.102
6082.300 38932.102
6280.150 39333.102
6196.250 39381.898
6141.600 39174.398
6056.350 38953.602
6023.550 38664.699
5949.000 39430.801
5860.050 38850.000
5879.150 39237.398
5868.100 39281.801
5835.900 39151.301
5857.050 39630.801
5893.600 39171.102
5825.350 39215.102
5759.700 39045.602
5770.650 39443.000
5908.250 39414.398
5879.750 38602.602
5838.600 38790.602
5828.400 38732.602
5883.350 39143.898
5673.000 39162.898
5674.350 39213.000
5730.000 39175.301
5778.000 39287.898
5775.900 39539.602
5804.650 39659.801
5839.200 39784.898
5839.850 39792.398
5828.000 39877.500
5785.150 40552.102
5669.800 40505.898
5662.400 40593.199
5719.500 40419.199
5638.950 39066.199
5632.550 38638.602
5469.250 38978.602
5439.850 38875.898
5501.150 38443.801
5616.150 38179.102
5597.700 37688.102
5436.000 36193.199
5428.800 36362.000
5485.600 35040.199
5429.850 34909.102
5447.600 36236.301
5461.350 36125.102
5487.700 35761.102
5468.950 35732.898
5488.000 35626.199
5448.950 34313.102
5457.350 34618.801
5408.350 34201.199
5485.300 33725.398
5421.500 34180.398
5413.000 34140.102
5419.250 33656.102
5297.600 33825.398
5217.050 32304.900
5056.050 31811.801
5057.750 33317.602
5049.800 33227.602
5072.700 33342.301
5182.850 33435.102
5209.700 33602.000
5279.350 33729.898
5192.250 33589.000
5199.400 32764.400
5142.900 31977.699
5111.200 32371.500
5008.000 32547.100
5052.250 33854.898
5078.200 34063.898
5217.750 34066.102
5285.250 34226.699
5320.800 34455.898
5209.800 34405.398
5177.800 34415.602
5163.150 34499.801
5103.100 34601.801
5053.750 34356.398
5011.750 33454.398
5096.850 33936.801
5186.250 34716.898
5231.550 34747.398
5260.350 34810.102
5253.150 35340.398
5353.500 36159.801
5335.900 36915.500
5479.800 37912.000
5757.350 38296.801
5638.200 37255.102
5683.550 36844.602
5738.950 35742.102
5724.150 36174.602
5888.550 35791.102
5975.650 35468.199
5870.750 35800.699
6147.800 36269.801
6116.500 36595.801
6134.600 36740.000
6036.000 36816.199
5966.850 36012.801
5969.750 35541.898
5881.650 35404.898
5830.650 35721.102
5885.850 34786.199
5908.050 34113.102
5725.450 33787.801
5754.250 34187.000
5591.600 33434.898
5542.250 33715.102
5540.850 33835.898
5610.900 33742.102
5509.550 33687.102
5520.400 33333.398
5601.650 32848.102
5710.300 33297.398
6121.650 32907.102
6284.450 33031.000
6219.600 32810.199
6200.150 32874.398
6092.000 32579.199
6005.700 32005.801
5966.550 31783.801
6003.900 31164.400
6145.850 31965.400
6142.000 32553.100
6173.950 33542.199
6307.950 33447.898
6097.350 33774.398
6390.800 33341.898
6302.050 33425.602
6305.200 33427.602
6479.400 33262.398
6450.250 33013.500
6480.900 32612.199
6431.050 32546.400
6544.150 32197.100
6538.000 31982.699
6589.050 31923.199
6492.100 31663.699
6490.750 31595.199
6464.200 31332.199
6548.150 32246.900
6537.400 31844.900
6489.550 31718.801
6431.750 31676.900
6496.500 31317.199
6447.800 31870.900
6493.800 32941.898
6444.550 33519.199
6492.350 33077.602
6509.700 33656.602
6528.000 35146.602
6532.900 34746.199
6511.300 35231.199
6412.150 35391.102
6487.200 35292.801
6427.250 35238.199
6581.200 34490.102
6567.000 34567.301
6632.950 34221.898
6618.650 34599.102
6642.700 34829.500
6674.300 35317.602
6867.700 34389.301
7078.350 34153.602
7126.500 34668.102
7164.150 33862.500
7076.350 34026.102
7237.300 34053.898
7188.350 33844.102
6951.950 33799.102
6833.500 33922.398
6776.650 34605.898
6805.200 35315.398
6838.050 37068.199
6854.900 37092.398
6892.300 36902.398
6844.700 36716.898
6849.050 36660.801
6894.800 36129.199
6749.250 36126.301
6694.450 36525.102
6697.000 36553.898
6727.350 36110.102
6785.350 35485.602
6810.900 35744.199
6818.200 36300.301
6829.850 36458.898
6831.250 36339.699
6751.400 37471.602
6687.550 37591.398
6525.550 37431.801
6488.650 37231.898
6439.650 38852.602
6565.150 39535.801
6461.800 39893.602
6431.800 40035.801
6507.900 40201.500
6431.200 39100.199
6344.450 40722.898
6301.400 41124.000
6407.000 40507.801
6337.450 43101.602
6339.950 43620.500
6313.050 43806.602
6450.300 44375.898
6494.600 45841.301
6504.250 45715.398
6488.250 46562.398
6452.550 49753.398
6353.200 48605.602
6432.850 50872.602
6621.900 51894.898
6680.950 51226.898
6775.550 53693.801
6723.550 53892.801
6727.850 53471.898
6632.600 53034.000
6542.900 53371.301
6877.250 52449.000
6758.100 49873.102
6873.900 51627.602
6792.550 50518.398
6842.800 49770.102
6869.100 50438.199
6853.350 49949.898
6793.950 50100.102
6825.400 49638.602
6936.950 46403.602
6985.750 47955.602
6794.350 50095.398
6759.150 49569.102
6717.750 50264.301
6654.050 50179.699
6458.050 50851.898
6451.700 52046.699
6387.900 52166.602
6420.100 53515.398
6255.250 52576.898
5957.650 50108.301
5965.600 50548.398
5958.000 49876.898
5881.700 49080.500
5868.050 46672.398
5893.950 46947.199
5915.850 47513.801
6123.450 47214.801
6159.250 47270.500
6288.900 47574.102
6289.000 49118.898
6289.700 49900.102
6284.050 48883.301
6230.950 48841.602
6229.000 50469.301
6265.900 50304.699
6281.950 50147.801
6330.700 51416.602
6352.350 53033.500
6313.700 52235.000
6329.550 52424.199
6235.150 52759.699
6176.750 52613.398
6115.200 52154.699
6030.750 51561.602
5917.950 49825.301
5846.450 48855.102
5767.850 48234.602
5803.600 48996.500
5838.000 48319.398
5877.550 48692.898
5897.650 48485.898
5974.300 48893.801
6028.350 48905.602
5974.400 49084.398
6027.400 50391.398
5890.150 50386.102
5921.800 51710.602
5929.850 51579.199
5910.850 51349.102
5905.750 53025.102
5914.800 55400.000
5855.000 55011.602
5899.300 53359.602
5883.450 53092.102
5895.800 53678.801
5918.250 53006.898
5911.450 51992.199
5899.800 51668.898
5924.050 52351.699
5957.750 52466.398
5965.950 53066.699
5914.200 53339.199
5899.500 51929.898
5851.850 51659.500
5912.450 52585.102
5994.300 51590.898
6088.500 51059.398
6305.500 50240.102
6128.250 50434.801
6193.100 51604.398
6196.700 51685.699
6178.200 51472.398
6200.150 50827.199
6193.100 50195.199
6169.350 49997.102
6207.800 50538.102
6240.500 50102.199
6284.100 50414.801
6376.500 50195.398
6397.800 49767.898
6381.850 51499.102
6339.700 51437.102
6254.250 51835.102
6250.400 52819.398
6197.600 51951.602
6189.550 52072.898
6272.700 52375.602
6319.050 52167.898
6346.400 51527.801
6210.800 52031.398
6131.750 52220.301
6119.400 52983.898
6104.950 56836.602
6150.400 56425.602
6222.100 55427.898
6296.800 56019.398
6335.200 58045.102
6341.600 57849.199
6338.200 59507.102
6352.550 59308.801
6463.350 59888.500
6501.500 58315.398
6493.200 59578.398
6605.200 59823.602
6680.650 60954.398
6578.550 60993.602
6628.050 60685.398
6616.800 61104.898
6619.700 61036.102
6628.500 60767.398
6559.250 62063.398
6518.700 60527.102
6438.250 60566.602
6312.050 61948.602
6337.800 62596.102
6298.550 63089.199
6339.750 63500.801
6353.700 63283.699
6287.800 63995.398
6323.100 66566.203
6424.300 68850.500
6702.150 68495.602
6697.750 67909.203
6715.050 68372.500
6715.550 68639.898
6735.500 67022.500
6726.450 68136.000
6709.150 67634.102
6704.800 66683.000
6920.350 65936.703
6856.550 66056.000
6821.400 65455.102
6609.800 65823.398
6479.200 66093.398
6557.600 68054.703
6529.450 66960.398
6534.050 65876.602
6595.850 64254.102
6584.500 63976.102
6527.050 62519.699
6498.450 63820.000
6648.550 65401.801
6617.350 64937.898
6600.800 65398.102
6645.100 65559.102
6605.850 68217.297
6648.600 67716.000
6714.200 68334.203
6677.200 68820.500
6669.800 68986.000
6651.850 71129.602
6667.500 72901.203
6660.150 73331.602
6690.100 72369.297
6684.350 71102.102
6687.350 72847.500
6759.750 71978.102
6738.350 71760.203
6698.950 71656.203
6759.450 71709.102
6779.550 70975.898
6639.650 69935.797
6599.950 68585.500
6648.600 68915.797
6748.700 68639.000
6736.800 68325.898
6738.400 70859.500
6846.700 70350.297
6908.350 70607.398
6918.000 70270.602
6870.050 69809.297
6805.500 69600.203
6778.450 69120.000
6822.100 69976.602
6785.800 69662.000
6810.950 69516.203
6878.200 70072.703
6852.500 69930.500
6938.100 70221.500
6869.400 69159.000
6807.050 68878.500
6835.850 68908.898
6819.550 70334.297
6785.650 69989.898
6799.650 68706.500
6780.700 69119.703
6767.150 69198.797
6703.000 69393.102
6711.600 70810.398
6731.300 69150.398
6702.250 66361.102
6740.100 67821.203
6681.550 66722.203
6729.950 65947.000
6642.600 64100.699
6544.300 63922.000
6652.450 63770.602
6680.300 65783.000
6652.800 64484.500
6653.400 63684.102
6619.250 63419.801
6604.350 62555.699
6606.050 62805.898
6602.600 63049.699
7048.600 62811.102
6956.200 62907.898
7033.450 62944.801
7121.250 64089.602
7015.300 65293.898
6864.800 64240.102
7027.750 64573.398
6973.550 64990.000
7132.550 64429.801
7201.400 63816.898
7295.200 64449.602
7388.750 65270.801
7239.300 64334.301
7234.100 63840.398
7349.050 64544.301
7288.500 64916.102
7254.800 64087.102
7203.350 64092.102
7146.200 63294.699
7169.550 62938.102
7146.400 62721.898
7054.700 62754.102
7102.050 61746.602
7137.600 61866.398
7216.500 63005.301
7309.550 63404.398
7330.600 63029.801
7260.850 63141.500
7352.800 64422.699
7295.150 64835.500
7288.250 64705.199
7288.800 63437.398
7380.900 63885.602
7345.400 63670.199
7282.850 63636.398
7373.950 63777.102
7245.750 63670.398
7216.200 63522.500
7216.200 63490.602
7238.550 63064.398
7153.400 63089.102
7144.900 63156.102
7170.650 64771.102
7219.650 66779.102
7239.000 66422.500
7317.700 66002.500
7287.850 65726.898
7413.450 66483.398
7594.450 67399.398
7695.500 65712.602
7828.750 65162.398
7799.300 64994.102
7785.250 67359.000
7719.850 68320.898
7640.650 67643.500
7721.100 68392.297
7643.150 69730.797
7690.350 69437.398
7724.750 68719.000
7744.350 69830.500
7606.400 69692.898
7604.750 69189.602
7502.250 69405.500
7494.250 70215.102
7497.800 69597.398
7510.450 69275.102
7663.500 68583.500
7696.450 66169.102
7705.350 66333.102
7691.100 66842.797
7708.650 66871.000
7817.000 67063.203
7921.050 68226.102
7872.650 67863.500
7932.750 66407.398
7935.800 66072.602
7876.850 65952.797
7848.700 67703.602
7929.000 69184.602
7897.250 69389.703
7945.250 68913.797
7899.450 70860.500
7883.300 72817.797
7828.500 74062.000
7740.550 73080.000
7733.000 73498.000
7870.900 72357.000
7863.200 72402.898
7863.550 71246.102
7860.100 71173.398
7869.250 71219.898
7856.750 72905.898
7941.150 72610.500
7779.250 73025.000
7846.650 72481.500
7874.300 72312.000
7789.250 71971.000
7757.950 71534.000
7774.600 70284.500
7761.900 70420.797
7736.200 68804.500
7680.650 69156.000
7667.000 69677.297
7599.700 69930.703
7592.900 68894.500
7490.750 67543.602
7530.850 66906.797
7455.900 68261.500
7469.150 68113.398
7310.850 71776.602
7135.450 69259.398
7134.700 68615.102
7016.300 68528.500
7007.000 68827.500
6986.000 70171.000
6969.650 70013.797
7141.900 71640.898
7264.950 72329.203
7583.200 72156.203
7592.850 71162.500
7506.700 70624.000
7572.650 70825.500
7597.550 71787.000
7543.300 70107.797
7582.800 72473.398
7625.250 72690.797
7759.950 72665.797
7761.650 73391.602
7849.400 72683.602
7714.000 72324.602
7688.850 71475.898
7704.450 70249.203
7710.050 70204.398
7657.350 70781.602
7619.000 71094.203
7700.250 71717.297
7647.750 71281.602
7719.850 71738.000
7695.350 70211.602
7663.300 70074.898
7841.450 69593.000
7853.250 69966.500
7840.750 69489.297
7793.800 69236.898
7829.050 69961.797
8112.700 72656.000
8203.550 72513.203
8308.950 73122.500
8343.950 75502.398
8351.050 74734.203
8384.250 77012.500
8346.950 77137.203
8382.250 77243.898
8499.100 76831.102
8476.350 76467.602
8636.950 77613.703
8687.500 78091.398
8749.400 78370.500
9013.600 79771.602
8975.250 79069.898
9145.550 79320.000
9162.000 78110.102
8905.350 77961.500
8822.050 77948.398
8734.550 77496.398
9042.950 76509.102
9061.700 80413.203
9396.550 79933.500
9201.250 79610.797
9098.650 77028.102
9111.400 75721.500
9092.700 76115.000
9117.700 75746.797
9120.750 76019.797
8981.550 74881.500
9523.000 74675.500
9571.400 74737.398
9565.200 74605.000
9628.000 74873.398
9705.850 74560.000
9683.500 74206.203
9486.350 73102.102
9634.250 73873.500
9641.300 74140.500
9665.350 73600.703
9734.800 73866.398
9659.050 76062.398
9512.300 76392.203
9530.050 77087.602
9654.000 75734.000
9898.550 74848.898
9817.000 74480.602
9535.650 73815.602
9760.350 74282.500
9787.450 75427.500
9888.850 75929.000
9916.750 76407.602
9834.250 75580.703
9837.050 75048.000
9756.750 75349.602
9742.500 75351.102
9618.550 74359.797
9618.350 74849.797
9725.050 74877.602
9850.400 74771.602
9871.050 75703.398
9894.900 75186.703
10084.500 74972.797
9999.350 74037.500
9772.500 72933.000
9810.100 74974.500
9765.150 75197.797
9784.650 75459.203
9862.700 75897.000
9957.050 75477.398
9943.050 75097.102
9899.450 75505.000
10005.200 75943.898
10190.700 76153.797
10029.000 77611.203
10142.000 77059.797
null null
10511.800 74609.000
10393.500 73852.398
10289.300 74475.297
10348.200 76812.500
10393.400 77782.500
10290.500 77627.898
10233.600 78208.797
10323.900 78644.797
10284.200 80860.500
10122.400 79931.398
10530.400 79490.398
10836.800 79578.898
10759.500 78373.000
10324.600 78477.102
 S.No Date Infosys Closing ICICI closing TATA steels closing Nestle closing
1 8/6/2015 1086.950 282.773 248.664 6486.100
2 8/7/2015 1095.600 281.955 249.665 6548.600
3 8/10/2015 1086.000 281.455 248.807 6388.400
4 8/11/2015 1109.150 274.773 235.135 6317.350
5 8/12/2015 1144.400 265.136 237.279 6234.300
6 8/13/2015 1158.000 265.364 222.559 6317.250
7 8/14/2015 1149.250 275.091 226.370 6268.800
8 8/17/2015 1142.150 275.364 235.088 6135.400
9 8/18/2015 1164.350 273.727 240.423 6164.700
10 8/19/2015 1175.550 276.818 237.994 6098.700
11 8/20/2015 1134.550 271.136 230.134 6150.900
12 8/21/2015 1149.900 269.545 226.037 6090.750
13 8/24/2015 1092.050 245.409 196.359 6036.000
14 8/25/2015 1085.650 257.727 203.362 6163.400
15 8/26/2015 1064.600 252.773 205.458 6064.200
16 8/27/2015 1082.800 256.773 215.700 6057.000
17 8/28/2015 1111.050 257.909 218.129 6104.650
18 8/31/2015 1094.400 252.636 214.747 5965.400
19 9/1/2015 1089.000 246.318 206.077 6003.600
20 9/2/2015 1099.450 240.773 209.126 5930.000
21 9/3/2015 1099.350 242.591 218.891 6035.450
22 9/4/2015 1073.950 234.318 208.554 5995.600
23 9/7/2015 1058.750 226.455 205.648 6001.350
24 9/8/2015 1058.800 237.091 217.939 5902.200
25 9/9/2015 1088.700 240.500 228.180 5986.600
26 9/10/2015 1080.450 243.091 228.847 6005.100
27 9/11/2015 1090.750 243.227 221.940 6001.250
28 9/14/2015 1099.750 247.636 230.372 6056.500
29 9/15/2015 1099.200 244.091 217.796 6022.000
30 9/16/2015 1101.650 248.045 219.606 6096.350
31 9/18/2015 1104.450 252.591 217.319 6236.700
32 9/21/2015 1104.650 253.909 215.747 6176.800
33 9/22/2015 1107.450 245.955 209.697 6148.450
34 9/23/2015 1116.250 248.500 210.555 6219.800
35 9/24/2015 1140.550 243.909 204.981 6212.050
36 9/28/2015 1105.550 243.727 199.360 6219.300
37 9/29/2015 1121.850 244.545 191.881 6179.600
38 9/30/2015 1161.950 245.773 202.552 6367.650
39 10/1/2015 1173.050 242.818 202.218 6422.500
40 10/5/2015 1181.750 255.409 214.366 6478.600
41 10/6/2015 1154.600 257.045 216.748 6495.250
42 10/7/2015 1133.200 257.273 225.608 6337.550
43 10/8/2015 1132.150 253.136 229.419 6367.450
44 10/9/2015 1167.400 260.091 239.232 6416.550
45 10/12/2015 1122.900 261.455 238.994 6256.100
46 10/13/2015 1099.400 261.318 233.420 6151.950
47 10/14/2015 1097.600 257.182 236.612 6210.650
48 10/15/2015 1097.350 260.318 243.186 6206.500
49 10/16/2015 1094.900 263.136 241.042 6555.000
50 10/19/2015 1111.950 261.091 236.660 6493.000
51 10/20/2015 1125.950 260.182 229.419 6536.500
52 10/21/2015 1138.400 257.000 232.849 6463.300
53 10/23/2015 1149.900 260.227 234.373 6328.650
54 10/26/2015 1152.150 259.409 237.851 6316.300
55 10/27/2015 1149.400 257.909 234.326 6354.500
56 10/28/2015 1153.200 246.545 235.469 6337.400
57 10/29/2015 1145.050 246.773 235.898 6290.500
58 10/30/2015 1135.450 251.818 234.945 6173.900
59 11/2/2015 1131.200 254.136 227.609 6276.050
60 11/3/2015 1145.500 254.045 224.560 6217.750
61 11/4/2015 1136.800 248.500 224.274 6251.150
62 11/5/2015 1122.900 245.500 214.747 6165.650
63 11/6/2015 1138.300 242.818 209.840 6168.950
64 11/9/2015 1134.600 239.227 211.746 6111.400
65 11/10/2015 1103.850 238.909 207.744 6072.300
66 11/13/2015 1100.800 237.955 212.127 6034.200
67 11/16/2015 1080.200 242.955 219.701 5986.450
68 11/17/2015 1061.500 243.500 223.464 6084.600
69 11/18/2015 1020.000 236.773 215.176 6082.300
70 11/19/2015 1047.800 242.182 217.939 6280.150
71 11/20/2015 1052.400 240.864 219.129 6196.250
72 11/23/2015 1053.700 241.773 213.842 6141.600
73 11/24/2015 1041.150 239.409 213.746 6056.350
74 11/26/2015 1052.400 240.000 217.129 6023.550
75 11/27/2015 1066.350 245.500 220.320 5949.000
76 11/30/2015 1087.900 248.682 218.177 5860.050
77 12/1/2015 1079.000 249.000 226.323 5879.150
78 12/2/2015 1060.700 245.818 232.325 5868.100
79 12/3/2015 1057.750 241.636 228.800 5835.900
80 12/4/2015 1049.050 237.682 228.895 5857.050
81 12/7/2015 1046.250 239.136 232.039 5893.600
82 12/8/2015 1044.400 237.682 223.655 5825.350
83 12/9/2015 1028.200 235.864 216.128 5759.700
84 12/10/2015 1047.350 235.409 221.988 5770.650
85 12/11/2015 1052.800 226.636 229.514 5908.250
86 12/14/2015 1069.500 226.364 233.420 5879.750
87 12/15/2015 1077.550 224.000 232.801 5838.600
88 12/16/2015 1095.850 229.136 233.135 5828.400
89 12/17/2015 1107.100 230.136 244.949 5883.350
90 12/18/2015 1083.150 227.364 243.567 5673.000
91 12/21/2015 1103.450 234.727 246.235 5674.350
92 12/22/2015 1083.750 235.955 245.234 5730.000
93 12/23/2015 1100.850 238.045 251.951 5778.000
94 12/24/2015 1096.350 234.500 250.903 5775.900
95 12/28/2015 1104.750 240.045 242.090 5804.650
96 12/29/2015 1104.700 240.682 243.234 5839.200
97 12/30/2015 1086.300 238.500 246.473 5839.850
98 12/31/2015 1105.400 237.591 247.521 5828.000
99 1/1/2016 1105.250 239.091 245.234 5785.150
100 1/4/2016 1078.900 232.318 244.758 5669.800
101 1/5/2016 1074.050 233.364 261.336 5662.400
102 1/6/2016 1069.350 227.364 256.048 5719.500
103 1/7/2016 1050.800 224.318 238.089 5638.950
104 1/8/2016 1063.300 222.773 241.614 5632.550
105 1/11/2016 1055.700 217.682 239.756 5469.250
106 1/12/2016 1049.950 215.227 234.135 5439.850
107 1/13/2016 1083.400 217.727 234.945 5501.150
108 1/14/2016 1133.000 214.318 227.466 5616.150
109 1/15/2016 1139.900 204.045 218.844 5597.700
110 1/18/2016 1131.900 202.818 224.751 5436.000
111 1/19/2016 1139.650 207.955 226.751 5428.800
112 1/20/2016 1121.250 204.000 221.035 5485.600
113 1/21/2016 1137.050 205.727 224.465 5429.850
114 1/22/2016 1136.250 211.591 236.088 5447.600
115 1/25/2016 1137.650 214.591 242.853 5461.350
116 1/27/2016 1138.500 215.727 245.425 5487.700
117 1/28/2016 1129.600 212.000 242.186 5468.950
118 1/29/2016 1164.900 209.227 237.898 5488.000
119 2/1/2016 1173.350 197.455 237.517 5448.950
120 2/2/2016 1175.550 191.273 220.511 5457.350
121 2/3/2016 1157.700 185.500 213.413 5408.350
122 2/4/2016 1179.750 185.409 215.271 5485.300
123 2/5/2016 1174.700 190.364 222.797 5421.500
124 2/8/2016 1150.800 189.591 223.036 5413.000
125 2/9/2016 1107.650 190.364 224.369 5419.250
126 2/10/2016 1108.550 188.409 224.560 5297.600
127 2/11/2016 1078.650 181.136 213.889 5217.050
128 2/12/2016 1084.650 175.955 207.220 5056.050
129 2/15/2016 1091.750 185.000 235.040 5057.750
130 2/16/2016 1079.150 178.727 233.278 5049.800
131 2/17/2016 1097.850 173.409 239.375 5072.700
132 2/18/2016 1123.400 178.318 238.994 5182.850
133 2/19/2016 1127.250 180.727 241.281 5209.700
134 2/22/2016 1126.650 180.409 243.186 5279.350
135 2/23/2016 1123.900 174.545 241.566 5192.250
136 2/24/2016 1125.350 170.000 236.183 5199.400
137 2/25/2016 1110.300 166.364 236.422 5142.900
138 2/26/2016 1121.150 168.000 236.707 5111.200
139 2/29/2016 1084.050 172.773 237.327 5008.000
140 3/1/2016 1125.450 186.318 244.901 5052.250
141 3/2/2016 1156.000 200.000 254.905 5078.200
142 3/3/2016 1169.300 198.182 273.483 5217.750
143 3/4/2016 1170.650 200.455 274.912 5285.250
144 3/8/2016 1163.450 197.136 278.009 5320.800
145 3/9/2016 1178.500 196.682 281.438 5209.800
146 3/10/2016 1142.500 195.909 282.677 5177.800
147 3/11/2016 1143.000 194.409 280.152 5163.150
148 3/14/2016 1141.200 201.500 282.677 5103.100
149 3/15/2016 1134.400 201.227 286.250 5053.750
150 3/16/2016 1152.450 205.818 285.345 5011.750
151 3/17/2016 1161.750 207.045 281.915 5096.850
152 3/18/2016 1193.400 209.273 287.917 5186.250
153 3/21/2016 1194.900 213.500 289.203 5231.550
154 3/22/2016 1189.950 212.364 295.158 5260.350
155 3/23/2016 1207.800 212.909 302.208 5253.150
156 3/28/2016 1204.900 204.955 285.011 5353.500
157 3/29/2016 1197.250 203.091 289.489 5335.900
158 3/30/2016 1205.950 215.909 308.973 5479.800
159 3/31/2016 1218.300 215.136 304.590 5757.350
160 4/1/2016 1205.450 216.636 302.732 5638.200
161 4/4/2016 1243.700 217.045 305.209 5683.550
162 4/5/2016 1219.800 205.091 297.540 5738.950
163 4/6/2016 1200.700 202.318 313.022 5724.150
164 4/7/2016 1181.500 200.273 308.401 5888.550
165 4/8/2016 1165.750 201.136 306.876 5975.650
166 4/11/2016 1183.900 204.273 315.499 5870.750
167 4/12/2016 1182.200 207.955 309.163 6147.800
168 4/13/2016 1172.700 218.773 317.118 6116.500
169 4/18/2016 1238.700 215.591 319.691 6134.600
170 4/20/2016 1243.600 216.409 340.556 6036.000
171 4/21/2016 1226.300 230.045 337.793 5966.850
172 4/22/2016 1211.250 229.091 336.935 5969.750
173 4/25/2016 1215.850 229.955 331.028 5881.650
174 4/26/2016 1232.150 230.955 341.651 5830.650
175 4/27/2016 1240.150 222.364 339.889 5885.850
176 4/28/2016 1209.150 218.273 331.171 5908.050
177 4/29/2016 1208.100 215.409 334.506 5725.450
178 5/2/2016 1201.050 206.136 330.552 5754.250
179 5/3/2016 1177.800 201.000 332.410 5591.600
180 5/4/2016 1188.850 194.955 313.212 5542.250
181 5/5/2016 1192.450 195.136 316.118 5540.850
182 5/6/2016 1181.500 198.727 313.736 5610.900
183 5/9/2016 1199.050 204.818 313.165 5509.550
184 5/10/2016 1212.800 205.000 312.545 5520.400
185 5/11/2016 1201.850 203.591 314.213 5601.650
186 5/12/2016 1210.000 210.727 314.975 5710.300
187 5/13/2016 1207.250 205.909 307.400 6121.650
188 5/16/2016 1215.000 203.409 310.973 6284.450
189 5/17/2016 1214.250 205.409 311.688 6219.600
190 5/18/2016 1209.850 205.864 313.498 6200.150
191 5/19/2016 1205.750 205.045 310.830 6092.000
192 5/20/2016 1201.600 200.091 307.400 6005.700
193 5/23/2016 1188.000 201.000 298.731 5966.550
194 5/24/2016 1187.750 204.136 302.684 6003.900
195 5/25/2016 1208.650 213.636 309.258 6145.850
196 5/26/2016 1234.150 219.227 309.830 6142.000
197 5/27/2016 1247.500 221.045 314.022 6173.950
198 5/30/2016 1267.600 222.273 307.115 6307.950
199 5/31/2016 1248.650 222.409 318.547 6097.350
200 6/1/2016 1258.200 218.227 316.451 6390.800
201 6/2/2016 1261.550 219.409 324.550 6302.050
202 6/3/2016 1266.900 221.591 322.549 6305.200
203 6/6/2016 1266.750 221.364 321.882 6479.400
204 6/7/2016 1257.400 231.000 326.408 6450.250
205 6/8/2016 1238.100 234.227 325.360 6480.900
206 6/9/2016 1185.500 231.409 325.884 6431.050
207 6/10/2016 1180.600 229.636 318.595 6544.150
208 6/13/2016 1180.900 221.591 307.829 6538.000
209 6/14/2016 1175.000 222.682 309.592 6589.050
210 6/15/2016 1189.950 225.409 314.641 6492.100
211 6/16/2016 1186.000 217.318 314.879 6490.750
212 6/17/2016 1179.500 216.773 310.068 6464.200
213 6/20/2016 1208.750 216.455 320.358 6548.150
214 6/21/2016 1206.100 216.227 318.262 6537.400
215 6/22/2016 1199.500 217.273 316.737 6489.550
216 6/23/2016 1211.600 219.000 318.166 6431.750
217 6/24/2016 1194.550 209.955 297.873 6496.500
218 6/27/2016 1166.200 211.545 295.825 6447.800
219 6/28/2016 1159.150 211.955 296.777 6493.800
220 6/29/2016 1176.850 215.136 298.778 6444.550
221 6/30/2016 1170.800 218.682 306.734 6492.350
222 7/1/2016 1172.400 218.500 312.593 6509.700
223 7/4/2016 1183.950 225.591 315.594 6528.000
224 7/5/2016 1175.450 222.818 317.881 6532.900
225 7/7/2016 1157.250 222.591 302.684 6511.300
226 7/8/2016 1158.200 219.955 303.304 6412.150
227 7/11/2016 1175.050 227.136 311.545 6487.200
228 7/12/2016 1176.550 237.909 326.122 6427.250
229 7/13/2016 1193.800 237.409 340.842 6581.200
230 7/14/2016 1176.250 244.182 342.318 6567.000
231 7/15/2016 1072.550 241.591 355.275 6632.950
232 7/18/2016 1081.950 239.455 348.368 6618.650
233 7/19/2016 1086.950 244.682 352.751 6642.700
234 7/20/2016 1083.100 243.182 351.036 6674.300
235 7/21/2016 1079.900 238.091 345.176 6867.700
236 7/22/2016 1072.450 239.500 348.178 7078.350
237 7/25/2016 1080.850 244.227 346.463 7126.500
238 7/26/2016 1088.700 237.864 350.417 7164.150
239 7/27/2016 1085.350 246.000 345.891 7076.350
240 7/28/2016 1077.500 247.273 333.315 7237.300
241 7/29/2016 1073.850 239.000 338.269 7188.350
242 8/1/2016 1085.250 226.818 347.606 6951.950
243 8/2/2016 1083.800 223.000 344.748 6833.500
244 8/3/2016 1084.900 220.091 341.127 6776.650
245 8/4/2016 1071.800 218.500 356.133 6805.200
246 8/5/2016 1068.000 223.591 363.660 6838.050
247 8/8/2016 1078.700 222.955 361.611 6854.900
248 8/9/2016 1083.400 223.045 357.610 6892.300
249 8/10/2016 1082.350 217.591 352.798 6844.700
250 8/11/2016 1077.350 220.636 350.941 6849.050
251 8/12/2016 1062.550 223.591 357.038 6894.800
252 8/16/2016 1051.800 225.955 361.230 6749.250
253 8/17/2016 1033.300 225.091 373.330 6694.450
254 8/18/2016 1023.400 229.909 368.900 6697.000
255 8/19/2016 1021.300 230.818 373.616 6727.350
256 8/22/2016 1015.450 229.318 369.805 6785.350
257 8/23/2016 1039.650 227.455 366.947 6810.900
258 8/24/2016 1057.400 225.864 361.992 6818.200
259 8/25/2016 1036.150 224.500 354.704 6829.850
260 8/26/2016 1020.250 223.000 351.989 6831.250
261 8/29/2016 1022.800 227.727 356.085 6751.400
262 8/30/2016 1040.400 232.955 359.896 6687.550
263 8/31/2016 1035.850 234.545 352.608 6525.550
264 9/1/2016 1037.550 237.227 356.895 6488.650
265 9/2/2016 1031.850 237.545 356.514 6439.650
266 9/6/2016 1045.000 247.909 367.518 6565.150
267 9/7/2016 1054.350 252.864 371.520 6461.800
268 9/8/2016 1037.650 251.227 383.953 6431.800
269 9/9/2016 1035.500 249.182 375.950 6507.900
270 9/12/2016 1054.000 243.818 355.657 6431.200
271 9/14/2016 1045.600 246.773 356.228 6344.450
272 9/15/2016 1042.200 246.000 349.083 6301.400
273 9/16/2016 1060.150 243.045 341.890 6407.000
274 9/19/2016 1061.200 246.909 344.557 6337.450
275 9/20/2016 1050.150 247.364 348.321 6339.950
276 9/21/2016 1055.750 245.364 352.322 6313.050
277 9/22/2016 1058.800 250.455 359.420 6450.300
278 9/23/2016 1042.550 246.591 354.418 6494.600
279 9/26/2016 1035.900 238.682 352.274 6504.250
280 9/27/2016 1039.750 236.364 350.559 6488.250
281 9/28/2016 1038.950 237.045 362.373 6452.550
282 9/29/2016 1029.200 227.591 351.369 6353.200
283 9/30/2016 1036.050 229.227 356.562 6432.850
284 10/3/2016 1038.100 232.864 364.755 6621.900
285 10/4/2016 1049.200 234.727 372.663 6680.950
286 10/5/2016 1041.500 232.227 372.234 6775.550
287 10/6/2016 1027.400 228.409 371.424 6723.550
288 10/7/2016 1012.550 227.818 387.335 6727.850
289 10/10/2016 1029.950 227.364 398.625 6632.600
290 10/13/2016 1052.350 219.227 394.242 6542.900
291 10/14/2016 1027.150 219.773 392.813 6877.250
292 10/17/2016 1022.400 235.227 391.384 6758.100
293 10/18/2016 1039.050 245.773 404.865 6873.900
294 10/19/2016 1041.800 240.955 405.866 6792.550
295 10/20/2016 1036.650 252.364 408.295 6842.800
296 10/21/2016 1038.300 252.182 407.009 6869.100
297 10/24/2016 1027.100 258.682 405.913 6853.350
298 10/25/2016 1017.200 262.955 395.624 6793.950
299 10/26/2016 1014.200 253.091 379.761 6825.400
300 10/27/2016 1003.500 258.455 378.379 6936.950
301 10/28/2016 997.500 251.682 386.287 6985.750
302 11/1/2016 989.450 250.318 397.958 6794.350
303 11/2/2016 981.050 247.182 393.814 6759.150
304 11/3/2016 966.850 245.227 384.239 6717.750
305 11/4/2016 971.000 245.273 384.048 6654.050
306 11/7/2016 977.950 253.364 393.099 6458.050
307 11/8/2016 982.600 257.455 389.336 6451.700
308 11/9/2016 958.300 255.864 380.475 6387.900
309 11/10/2016 939.400 266.000 416.346 6420.100
310 11/11/2016 921.550 251.273 406.342 6255.250
311 11/15/2016 923.550 245.227 374.473 5957.650
312 11/16/2016 940.900 242.000 374.187 5965.600
313 11/17/2016 929.800 243.318 374.187 5958.000
314 11/18/2016 920.000 240.545 366.899 5881.700
315 11/21/2016 911.100 237.455 353.894 5868.050
316 11/22/2016 914.200 238.818 360.182 5893.950
317 11/23/2016 920.250 240.864 374.140 5915.850
318 11/24/2016 930.300 235.727 379.332 6123.450
319 11/25/2016 977.500 236.455 389.431 6159.250
320 11/28/2016 979.750 232.091 387.383 6288.900
321 11/29/2016 972.600 232.227 389.622 6289.000
322 11/30/2016 975.550 241.409 395.433 6289.700
323 12/1/2016 975.600 235.591 390.241 6284.050
324 12/2/2016 964.500 235.909 387.192 6230.950
325 12/5/2016 961.650 237.136 393.957 6229.000
326 12/6/2016 966.500 237.273 398.673 6265.900
327 12/7/2016 966.400 235.182 392.432 6281.950
328 12/8/2016 984.650 238.864 410.915 6330.700
329 12/9/2016 989.350 244.045 410.201 6352.350
330 12/12/2016 977.350 240.773 404.151 6313.700
331 12/13/2016 990.200 240.364 401.197 6329.550
332 12/14/2016 999.750 236.864 398.006 6235.150
333 12/15/2016 992.350 236.636 399.482 6176.750
334 12/16/2016 1005.150 232.364 394.481 6115.200
335 12/19/2016 1004.650 233.727 390.955 6030.750
336 12/20/2016 1012.150 228.727 384.429 5917.950
337 12/21/2016 1001.550 230.227 385.382 5846.450
338 12/22/2016 984.700 229.955 373.663 5767.850
339 12/23/2016 988.450 228.955 372.377 5803.600
340 12/26/2016 982.750 225.591 362.135 5838.000
341 12/27/2016 998.950 230.500 373.854 5877.550
342 12/28/2016 998.500 228.864 370.091 5897.650
343 12/29/2016 992.350 228.273 373.806 5974.300
344 12/30/2016 1010.600 232.091 372.758 6028.350
345 1/2/2017 1001.100 229.045 387.526 5974.400
346 1/3/2017 993.850 231.273 384.239 6027.400
347 1/4/2017 997.750 228.273 386.287 5890.150
348 1/5/2017 996.150 233.864 399.482 5921.800
349 1/6/2017 972.250 234.682 399.721 5929.850
350 1/9/2017 970.350 235.182 402.055 5910.850
351 1/10/2017 970.550 236.545 411.487 5905.750
352 1/11/2017 969.100 240.636 427.064 5914.800
353 1/12/2017 1000.050 243.955 426.397 5855.000
354 1/13/2017 975.800 243.682 425.254 5899.300
355 1/16/2017 955.650 244.818 436.782 5883.450
356 1/17/2017 955.400 244.000 432.781 5895.800
357 1/18/2017 950.800 244.045 446.214 5918.250
358 1/19/2017 958.100 245.182 445.071 5911.450
359 1/20/2017 948.700 239.500 433.019 5899.800
360 1/23/2017 952.700 234.136 439.974 5924.050
361 1/24/2017 945.550 233.773 442.308 5957.750
362 1/25/2017 936.600 236.318 447.310 5965.950
363 1/27/2017 942.150 247.273 447.119 5914.200
364 1/30/2017 949.350 246.182 440.212 5899.500
365 1/31/2017 928.600 244.500 441.165 5851.850
366 2/1/2017 916.750 255.455 452.169 5912.450
367 2/2/2017 935.900 259.818 454.408 5994.300
368 2/3/2017 936.100 255.955 450.454 6088.500
369 2/6/2017 935.250 263.909 451.026 6305.500
370 2/7/2017 942.250 261.909 450.454 6128.250
371 2/8/2017 936.500 259.818 448.405 6193.100
372 2/9/2017 946.000 259.091 438.116 6196.700
373 2/10/2017 968.300 256.000 446.071 6178.200
374 2/13/2017 984.350 256.045 450.263 6200.150
375 2/14/2017 987.700 258.773 450.073 6193.100
376 2/15/2017 981.800 255.227 438.354 6169.350
377 2/16/2017 1012.100 253.455 447.739 6207.800
378 2/17/2017 1000.100 257.273 446.071 6240.500
379 2/20/2017 1010.250 256.682 464.030 6284.100
380 2/21/2017 1013.600 258.909 467.746 6376.500
381 2/22/2017 990.150 260.136 461.172 6397.800
382 2/23/2017 1008.850 258.636 462.792 6381.850
383 2/27/2017 1012.400 253.500 457.885 6339.700
384 2/28/2017 1012.400 251.227 459.886 6254.250
385 3/1/2017 1025.150 253.727 476.702 6250.400
386 3/2/2017 1023.300 253.318 471.271 6197.600
387 3/3/2017 1031.200 250.864 471.700 6189.550
388 3/6/2017 1033.900 251.591 469.413 6272.700
389 3/7/2017 1019.800 250.909 459.219 6319.050
390 3/8/2017 1007.800 249.455 450.120 6346.400
391 3/9/2017 1011.550 248.636 447.262 6210.800
392 3/10/2017 1021.850 245.955 445.643 6131.750
393 3/14/2017 1034.800 261.136 450.216 6119.400
394 3/15/2017 1011.950 259.227 456.408 6104.950
395 3/16/2017 1028.850 258.636 476.035 6150.400
396 3/17/2017 1040.300 255.091 478.464 6222.100
397 3/20/2017 1021.500 250.045 473.177 6296.800
398 3/21/2017 1032.850 247.318 472.938 6335.200
399 3/22/2017 1027.700 240.909 465.031 6341.600
400 3/23/2017 1040.450 242.682 472.081 6338.200
401 3/24/2017 1031.400 249.773 469.890 6352.550
402 3/27/2017 1028.850 248.318 453.979 6463.350
403 3/28/2017 1035.150 251.818 457.504 6501.500
404 3/29/2017 1031.850 256.545 461.506 6493.200
405 3/30/2017 1025.500 255.773 454.932 6605.200
406 3/31/2017 1022.250 251.682 459.886 6680.650
407 4/3/2017 1008.800 260.636 462.887 6578.550
408 4/5/2017 995.950 258.955 469.985 6628.050
409 4/6/2017 999.600 255.318 477.940 6616.800
410 4/7/2017 981.550 252.136 469.890 6619.700
411 4/10/2017 953.400 252.409 471.938 6628.500
412 4/11/2017 967.150 257.864 465.031 6559.250
413 4/12/2017 968.850 255.273 454.836 6518.700
414 4/13/2017 931.400 257.091 441.641 6438.250
415 4/17/2017 924.900 256.727 440.545 6312.050
416 4/18/2017 922.650 257.636 428.636 6337.800
417 4/19/2017 919.200 255.045 429.446 6298.550
418 4/20/2017 927.300 247.955 432.924 6339.750
419 4/21/2017 923.700 244.682 429.541 6353.700
420 4/24/2017 926.550 244.227 429.398 6287.800
421 4/25/2017 929.350 247.727 433.162 6323.100
422 4/26/2017 914.250 251.727 432.352 6424.300
423 4/27/2017 925.250 249.227 424.778 6702.150
424 4/28/2017 918.950 253.182 428.017 6697.750
425 5/2/2017 922.600 250.545 424.015 6715.050
426 5/3/2017 934.300 247.955 419.966 6715.550
427 5/4/2017 937.650 270.727 421.538 6735.500
428 5/5/2017 931.500 271.409 413.107 6726.450
429 5/8/2017 945.500 275.409 411.487 6709.150
430 5/9/2017 946.650 273.273 413.011 6704.800
431 5/10/2017 943.650 271.500 416.775 6920.350
432 5/11/2017 944.100 272.909 420.300 6856.550
433 5/12/2017 964.250 269.591 416.060 6821.400
434 5/15/2017 951.550 274.364 434.496 6609.800
435 5/16/2017 955.000 275.136 434.972 6479.200
436 5/17/2017 952.800 281.591 470.557 6557.600
437 5/18/2017 961.750 279.955 463.268 6529.450
438 5/19/2017 957.950 279.136 466.365 6534.050
439 5/22/2017 961.450 276.227 463.411 6595.850
440 5/23/2017 957.300 278.227 467.222 6584.500
441 5/24/2017 954.800 278.818 460.505 6527.050
442 5/25/2017 983.300 288.818 461.791 6498.450
443 5/26/2017 995.700 292.318 487.563 6648.550
444 5/29/2017 985.150 286.273 483.704 6617.350
445 5/30/2017 996.200 292.182 487.658 6600.800
446 5/31/2017 977.050 296.773 480.846 6645.100
447 6/1/2017 971.400 291.000 473.653 6605.850
448 6/2/2017 969.450 289.227 468.699 6648.600
449 6/5/2017 958.750 290.682 468.079 6714.200
450 6/6/2017 979.350 289.955 467.127 6677.200
451 6/7/2017 961.300 295.182 467.651 6669.800
452 6/8/2017 956.450 291.091 475.416 6651.850
453 6/9/2017 948.600 292.864 483.085 6667.500
454 6/12/2017 963.850 287.045 484.371 6660.150
455 6/13/2017 957.800 286.227 484.562 6690.100
456 6/14/2017 958.600 290.045 478.893 6684.350
457 6/15/2017 952.100 287.955 478.798 6687.350
458 6/16/2017 940.250 287.727 478.226 6759.750
459 6/19/2017 929.850 291.455 494.994 6738.350
460 6/20/2017 943.550 292.450 497.662 6698.950
461 6/21/2017 943.350 291.100 493.184 6759.450
462 6/22/2017 940.150 289.600 490.659 6779.550
463 6/23/2017 943.250 291.850 483.276 6639.650
464 6/27/2017 927.050 287.900 486.753 6599.950
465 6/28/2017 924.700 290.350 495.995 6648.600
466 6/29/2017 930.200 293.250 509.762 6748.700
467 6/30/2017 935.550 290.150 519.956 6736.800
468 7/3/2017 951.900 290.050 524.577 6738.400
469 7/4/2017 962.150 289.500 521.671 6846.700
470 7/5/2017 950.900 292.850 523.958 6908.350
471 7/6/2017 947.000 293.750 528.435 6918.000
472 7/7/2017 935.400 289.700 527.197 6870.050
473 7/10/2017 957.050 291.450 532.913 6805.500
474 7/11/2017 975.350 289.650 530.531 6778.450
475 7/12/2017 972.350 292.350 532.675 6822.100
476 7/13/2017 977.050 297.900 537.296 6785.800
477 7/14/2017 972.050 298.250 532.008 6810.950
478 7/17/2017 984.050 303.500 533.342 6878.200
479 7/18/2017 985.600 303.900 536.677 6852.500
480 7/19/2017 979.850 302.250 544.203 6938.100
481 7/20/2017 969.450 300.600 530.865 6869.400
482 7/21/2017 980.100 302.050 527.102 6807.050
483 7/24/2017 990.550 303.050 522.576 6835.850
484 7/25/2017 993.850 304.150 526.816 6819.550
485 7/26/2017 994.050 310.350 539.011 6785.650
486 7/27/2017 971.050 307.200 534.723 6799.650
487 7/28/2017 997.350 296.150 525.815 6780.700
488 7/31/2017 1011.200 302.600 540.297 6767.150
489 8/1/2017 1005.550 302.600 545.346 6703.000
490 8/2/2017 993.350 301.850 542.345 6711.600
491 8/3/2017 984.000 295.700 532.866 6731.300
492 8/4/2017 983.750 296.250 548.633 6702.250
493 8/7/2017 968.250 300.150 571.690 6740.100
494 8/8/2017 963.850 295.500 587.315 6681.550
495 8/9/2017 969.350 290.600 576.453 6729.950
496 8/10/2017 981.250 288.750 575.786 6642.600
497 8/11/2017 987.700 286.950 568.546 6544.300
498 8/14/2017 981.450 291.800 594.269 6652.450
499 8/16/2017 975.200 294.950 601.367 6680.300
500 8/17/2017 1020.850 293.150 595.841 6652.800
501 8/18/2017 923.250 293.150 596.080 6653.400
502 8/21/2017 873.400 293.500 592.173 6619.250
503 8/22/2017 875.400 293.950 590.316 6604.350
504 8/23/2017 892.800 298.600 604.607 6606.050
505 8/24/2017 912.150 297.700 608.799 6602.600
506 8/28/2017 941.000 300.900 605.798 7048.600
507 8/29/2017 927.450 299.500 600.415 6956.200
508 8/30/2017 926.650 300.300 608.465 7033.450
509 8/31/2017 914.950 298.050 607.894 7121.250
510 9/1/2017 919.950 298.300 620.422 7015.300
511 9/4/2017 900.200 297.100 615.992 6864.800
512 9/5/2017 901.900 297.600 621.280 7027.750
513 9/6/2017 895.600 295.350 622.137 6973.550
514 9/7/2017 895.750 292.650 621.946 7132.550
515 9/8/2017 884.300 292.000 624.424 7201.400
516 9/11/2017 878.700 290.800 631.283 7295.200
517 9/12/2017 884.050 291.200 650.624 7388.750
518 9/13/2017 883.750 292.000 647.527 7239.300
519 9/14/2017 892.400 293.700 645.670 7234.100
520 9/15/2017 908.250 291.600 646.861 7349.050
521 9/18/2017 909.100 293.000 641.096 7288.500
522 9/19/2017 912.250 294.650 644.431 7254.800
523 9/20/2017 912.700 290.550 655.149 7203.350
524 9/21/2017 909.550 284.950 654.625 7146.200
525 9/22/2017 898.300 277.100 623.090 7169.550
526 9/25/2017 895.350 279.500 609.513 7146.400
527 9/26/2017 905.900 282.750 623.185 7054.700
528 9/27/2017 899.800 276.400 618.660 7102.050
529 9/28/2017 896.000 275.950 618.993 7137.600
530 9/29/2017 899.900 276.600 621.708 7216.500
531 10/3/2017 903.550 278.400 629.568 7309.550
532 10/4/2017 899.600 276.100 627.853 7330.600
533 10/5/2017 903.050 271.800 629.759 7260.850
534 10/6/2017 920.150 271.950 658.770 7352.800
535 10/9/2017 923.900 271.750 664.296 7295.150
536 10/10/2017 935.450 269.800 658.150 7288.250
537 10/11/2017 930.700 267.600 650.052 7288.800
538 10/12/2017 927.300 267.550 658.913 7380.900
539 10/13/2017 930.100 271.300 677.253 7345.400
540 10/16/2017 939.000 274.250 681.159 7282.850
541 10/17/2017 930.500 273.900 678.825 7373.950
542 10/18/2017 924.350 263.150 676.062 7245.750
543 10/19/2017 926.950 257.850 672.156 7216.200
544 10/23/2017 939.500 262.550 678.349 7216.200
545 10/24/2017 926.500 266.550 685.303 7238.550
546 10/25/2017 935.300 305.700 683.684 7153.400
547 10/26/2017 947.350 299.250 694.736 7144.900
548 10/27/2017 946.350 301.150 692.449 7170.650
549 10/30/2017 944.100 300.550 684.303 7219.650
550 10/31/2017 921.850 300.100 670.536 7239.000
551 11/1/2017 927.050 313.400 673.871 7317.700
552 11/2/2017 922.900 316.650 672.727 7287.850
553 11/3/2017 926.650 315.900 675.395 7413.450
554 11/6/2017 928.700 316.100 673.394 7594.450
555 11/7/2017 955.500 312.450 660.437 7695.500
556 11/8/2017 952.300 305.500 660.389 7828.750
557 11/9/2017 954.500 311.300 670.155 7799.300
558 11/10/2017 962.050 318.500 669.059 7785.250
559 11/13/2017 951.950 314.250 658.389 7719.850
560 11/14/2017 949.100 314.100 653.101 7640.650
561 11/15/2017 951.800 315.500 645.717 7721.100
562 11/16/2017 988.400 318.950 653.911 7643.150
563 11/17/2017 970.950 325.100 668.059 7690.350
564 11/20/2017 960.550 318.550 668.964 7724.750
565 11/21/2017 966.250 319.900 677.729 7744.350
566 11/22/2017 966.300 318.900 677.443 7606.400
567 11/23/2017 991.250 319.450 679.015 7604.750
568 11/24/2017 1009.550 317.200 674.966 7502.250
569 11/27/2017 998.750 317.000 669.345 7494.250
570 11/28/2017 984.700 313.200 670.584 7497.800
571 11/29/2017 982.700 314.850 675.776 7510.450
572 11/30/2017 976.100 307.550 661.342 7663.500
573 12/1/2017 958.800 305.250 648.718 7696.450
574 12/4/2017 985.350 304.250 655.292 7705.350
575 12/5/2017 984.350 305.250 643.764 7691.100
576 12/6/2017 990.300 299.500 636.047 7708.650
577 12/7/2017 999.800 305.800 655.483 7817.000
578 12/8/2017 1001.850 310.750 664.820 7921.050
579 12/11/2017 1005.300 311.450 666.487 7872.650
580 12/12/2017 1010.500 307.600 657.245 7932.750
581 12/13/2017 1003.750 302.950 648.671 7935.800
582 12/14/2017 1013.100 304.350 653.339 7876.850
583 12/15/2017 1022.900 303.150 661.866 7848.700
584 12/18/2017 1016.600 308.900 671.393 7929.000
585 12/19/2017 1003.950 313.700 676.634 7897.250
586 12/20/2017 1015.850 315.800 669.583 7945.250
587 12/21/2017 1022.050 315.450 680.826 7899.450
588 12/22/2017 1039.350 316.600 677.586 7883.300
589 12/26/2017 1035.600 318.150 687.542 7828.500
590 12/27/2017 1034.250 312.800 689.257 7740.550
591 12/28/2017 1033.250 315.300 701.452 7733.000
592 12/29/2017 1042.050 314.000 697.784 7870.900
593 1/1/2018 1033.550 310.300 688.066 7863.200
594 1/2/2018 1029.700 309.700 694.831 7863.550
595 1/3/2018 1021.300 315.000 700.214 7860.100
596 1/4/2018 1015.400 314.700 724.318 7869.250
597 1/5/2018 1012.000 312.900 734.274 7856.750
598 1/8/2018 1036.050 314.150 732.416 7941.150
599 1/9/2018 1041.350 312.600 735.799 7779.250
600 1/10/2018 1052.250 312.000 736.323 7846.650
601 1/11/2018 1075.800 309.500 734.512 7874.300
602 1/12/2018 1078.450 317.700 733.845 7789.250
603 1/15/2018 1081.150 329.300 746.469 7757.950
604 1/16/2018 1122.850 334.100 729.558 7774.600
605 1/17/2018 1152.100 343.250 737.418 7761.900
606 1/18/2018 1152.700 346.150 716.220 7736.200
607 1/19/2018 1143.450 353.600 717.411 7680.650
608 1/22/2018 1150.000 351.500 716.648 7667.000
609 1/23/2018 1177.100 362.300 742.896 7599.700
610 1/24/2018 1185.800 352.750 726.081 7592.900
611 1/25/2018 1175.400 360.800 732.797 7490.750
612 1/29/2018 1182.900 357.650 746.136 7530.850
613 1/30/2018 1170.650 353.250 739.181 7455.900
614 1/31/2018 1150.250 352.950 705.050 7469.150
615 2/1/2018 1144.600 346.200 696.750 7310.850
616 2/2/2018 1143.250 335.100 670.450 7135.450
617 2/5/2018 1138.200 329.700 664.050 7134.700
618 2/6/2018 1107.750 330.700 664.500 7016.300
619 2/7/2018 1109.050 332.550 661.800 7007.000
620 2/8/2018 1134.250 333.850 671.450 6986.000
621 2/9/2018 1109.150 326.750 685.300 6969.650
622 2/12/2018 1102.800 326.250 713.100 7141.900
623 2/14/2018 1097.750 318.950 708.000 7264.950
624 2/15/2018 1114.450 328.650 700.550 7583.200
625 2/16/2018 1128.050 321.050 689.750 7592.850
626 2/19/2018 1131.750 319.750 648.850 7506.700
627 2/20/2018 1136.950 317.250 651.300 7572.650
628 2/21/2018 1147.400 319.200 640.950 7597.550
629 2/22/2018 1160.750 318.350 637.550 7543.300
630 2/23/2018 1155.650 322.750 677.750 7582.800
631 2/26/2018 1138.600 327.050 680.200 7625.250
632 2/27/2018 1150.200 322.150 671.750 7759.950
633 2/28/2018 1172.600 313.250 671.600 7761.650
634 3/1/2018 1160.750 304.950 675.050 7849.400
635 3/5/2018 1155.900 303.350 655.900 7714.000
636 3/6/2018 1151.350 295.050 659.750 7688.850
637 3/7/2018 1144.100 286.700 647.700 7704.450
638 3/8/2018 1156.650 296.950 635.900 7710.050
639 3/9/2018 1163.400 292.700 606.750 7657.350
640 3/12/2018 1185.750 300.650 622.900 7619.000
641 3/13/2018 1183.800 304.350 628.850 7700.250
642 3/14/2018 1180.800 306.050 620.550 7647.750
643 3/15/2018 1182.500 301.450 611.750 7719.850
644 3/16/2018 1171.900 298.100 600.200 7695.350
645 3/19/2018 1146.750 294.550 574.950 7663.300
646 3/20/2018 1164.550 292.000 593.000 7841.450
647 3/21/2018 1167.500 289.200 582.250 7853.250
648 3/22/2018 1161.300 283.250 580.900 7840.750
649 3/23/2018 1167.600 275.550 566.500 7793.800
650 3/26/2018 1155.250 281.650 581.550 7829.050
651 3/27/2018 1154.000 283.900 590.000 8112.700
652 3/28/2018 1131.800 278.350 571.050 8203.550
653 4/2/2018 1137.150 261.850 578.800 8308.950
654 4/3/2018 1140.450 270.050 579.700 8343.950
655 4/4/2018 1124.200 268.650 560.550 8351.050
656 4/5/2018 1147.550 278.650 580.450 8384.250
657 4/6/2018 1127.000 280.650 587.200 8346.950
658 4/9/2018 1111.250 280.850 586.150 8382.250
659 4/10/2018 1113.400 288.800 601.900 8499.100
660 4/11/2018 1124.250 284.550 608.050 8476.350
661 4/12/2018 1162.600 286.750 598.400 8636.950
662 4/13/2018 1171.450 288.250 594.050 8687.500
663 4/16/2018 1133.200 287.600 591.600 8749.400
664 4/17/2018 1125.200 291.750 596.050 9013.600
665 4/18/2018 1125.950 290.050 601.600 8975.250
666 4/19/2018 1132.850 289.600 621.950 9145.550
667 4/20/2018 1178.450 282.150 606.200 9162.000
668 4/23/2018 1187.700 279.400 606.600 8905.350
669 4/24/2018 1154.500 284.100 597.550 8822.050
670 4/25/2018 1160.350 278.900 586.200 8734.550
671 4/26/2018 1176.450 278.850 578.200 9042.950
672 4/27/2018 1185.200 287.900 589.800 9061.700
673 4/30/2018 1199.500 284.200 594.950 9396.550
674 5/2/2018 1197.050 276.900 574.500 9201.250
675 5/3/2018 1182.550 281.900 585.450 9098.650
676 5/4/2018 1173.100 282.850 580.750 9111.400
677 5/7/2018 1183.000 289.800 596.450 9092.700
678 5/8/2018 1165.550 309.300 596.350 9117.700
679 5/9/2018 1170.700 306.800 603.150 9120.750
680 5/10/2018 1168.000 306.850 594.150 8981.550
681 5/11/2018 1180.750 310.950 607.250 9523.000
682 5/14/2018 1189.300 310.100 610.350 9571.400
683 5/15/2018 1194.550 308.250 625.950 9565.200
684 5/16/2018 1189.950 297.250 621.250 9628.000
685 5/17/2018 1182.900 296.000 610.300 9705.850
686 5/18/2018 1183.200 286.100 591.400 9683.500
687 5/21/2018 1179.500 289.300 577.000 9486.350
688 5/22/2018 1193.850 290.300 576.800 9634.250
689 5/23/2018 1184.900 292.050 540.050 9641.300
690 5/24/2018 1221.000 297.700 548.200 9665.350
691 5/25/2018 1228.300 295.650 568.250 9734.800
692 5/28/2018 1214.400 299.250 576.650 9659.050
693 5/29/2018 1216.700 289.900 575.350 9512.300
694 5/30/2018 1211.700 284.900 577.900 9530.050
695 5/31/2018 1231.800 285.800 575.650 9654.000
696 6/1/2018 1220.800 289.300 560.650 9898.550
697 6/4/2018 1239.400 286.750 566.150 9817.000
698 6/5/2018 1220.850 284.100 572.100 9535.650
699 6/6/2018 1237.450 283.900 579.750 9760.350
700 6/7/2018 1252.450 290.900 602.100 9787.450
701 6/8/2018 1260.050 288.250 600.500 9888.850
702 6/11/2018 1262.400 286.400 588.650 9916.750
703 6/12/2018 1258.500 287.400 580.000 9834.250
704 6/13/2018 1274.800 290.750 567.600 9837.050
705 6/14/2018 1239.700 284.750 569.550 9756.750
706 6/15/2018 1281.250 282.500 566.000 9742.500
707 6/18/2018 1267.400 293.000 558.500 9618.550
708 6/19/2018 1241.600 292.800 555.000 9618.350
709 6/20/2018 1243.150 293.200 563.250 9725.050
710 6/21/2018 1246.550 297.950 557.750 9850.400
711 6/22/2018 1247.850 300.650 561.850 9871.050
712 6/25/2018 1272.450 289.700 558.600 9894.900
713 6/26/2018 1277.850 288.100 549.500 10084.500
714 6/27/2018 1270.000 279.050 543.200 9999.350
715 6/28/2018 1289.600 271.400 548.450 9772.500
716 6/29/2018 1307.200 275.400 567.750 9810.100
717 7/2/2018 1334.700 277.400 560.500 9765.150
718 7/3/2018 1353.750 272.900 566.000 9784.650
719 7/4/2018 1345.200 273.250 571.100 9862.700
720 7/5/2018 1284.000 271.550 553.300 9957.050
721 7/6/2018 1284.250 270.050 553.500 9943.050
722 7/9/2018 1298.850 271.200 555.600 9899.450
723 7/10/2018 1301.400 273.400 568.650 10005.200
724 7/11/2018 1320.450 268.750 555.700 10190.700
725 7/12/2018 1294.350 272.300 555.200 10029.000
726 7/13/2018 1317.400 267.750 558.600 10142.000
729 7/18/2018 1322.550 262.700 504.250 10393.500
730 7/19/2018 1316.700 261.200 498.650 10289.300
731 7/20/2018 1348.100 265.800 503.200 10348.200
732 7/23/2018 1355.950 275.550 516.900 10393.400
733 7/24/2018 1377.150 274.350 527.400 10290.500
734 7/25/2018 1383.750 274.650 536.000 10233.600
735 7/26/2018 1373.250 285.650 534.850 10323.900
736 7/27/2018 1373.450 293.200 550.200 10284.200
737 7/30/2018 1351.000 307.350 553.000 10122.400
738 7/31/2018 1365.100 304.250 563.050 10530.400
739 8/1/2018 1354.050 299.300 555.800 10836.800
740 8/2/2018 1353.650 298.550 554.300 10759.500
741 8/3/2018 1364.100 305.000 554.450 10324.600
MRF Closing Infosys ROR TATA Steels ROR
44764.801
44922.398 0.795807110717641 0.40254801498187
44510.801 -0.876230030147424 -0.343654907197987
42540.898 2.13167808471455 -5.4950269145756
41518.898 3.1781092942572 0.911821738827095
41854.199 1.18839354375966 -6.20366765105351
42567.602 -0.755613126079447 1.71234993743636
42597.398 -0.617792125299105 3.85121800263326
44138.102 1.9436984225813 2.26936596852284
44053.801 0.961916368004458 -1.0103030739937
43446.199 -3.48772900268068 -3.30260422570395
43388.602 1.35295706113006 -1.78026712549732
38788.898 -5.03086997065756 -13.1297126603647
39882.801 -0.586056015093857 3.56642996449656
40069.801 -1.9389349730259 1.03067092180446
40907.898 1.709569172487 4.98496254657759
41007.602 2.60897660893992 1.12610154556469
40392.199 -1.49858460606574 -1.55046052153047
39684.500 -0.493423234793353 -4.0373082009241
40263.398 0.959591460055102 1.47954942045059
40258.801 -0.00909318336038435 4.66943310403283
38678.102 -2.31045850316186 -4.72244391804751
38005.199 -1.41533141147283 -1.39340697664198
39328.602 0.00472717827626394 5.97671764317469
39526.602 2.82394225691995 4.69902047589051
40614.000 -0.757784547746342 0.292316162881122
40536.199 0.953311071046543 -3.01817284036934
40815.602 0.825120330048132 3.79922137695574
40240.000 -0.0500158217776717 -5.45899212037032
39873.398 0.222896025220072 0.83105197453001
40166.500 0.254157576272156 -1.0414118779804
41418.801 0.0181151712505237 -0.723363350650421
41442.602 0.253467337090288 -2.80420500319926
40935.398 0.794622726928085 0.40915557945544
41262.199 2.17693608062709 -2.64728464548927
41242.898 -3.06869479604924 -2.74220631069894
41574.102 1.47437259984238 -3.75150680301211
41935.898 3.57445076060688 5.56126201491437
41629.898 0.955299149541415 -0.164895926331044
42877.801 0.741652157758876 6.0073756440339
42549.602 -2.29744226782315 1.11118555803419
42587.801 -1.85345794602718 4.08769675342935
41895.898 -0.0926515218319159 1.68921490648191
41373.801 3.11354495894972 4.27732173157442
41104.602 -3.81188959098394 -0.0994816767715454
41180.500 -2.0927953956478 -2.33227818691333
41254.801 -0.163730030990072 1.367492942914
41848.898 -0.0227769684280678 2.77839036059033
41899.000 -0.223260769452091 -0.881628858535664
41914.801 1.55721313601871 -1.81794163371699
42172.898 1.25904947317184 -3.05966275568895
42225.898 1.10573946816575 1.4950779622853
42631.102 1.0101897186889 0.654502276816743
42237.199 0.195669184541212 1.48395804344376
41578.398 -0.238684194134079 -1.48201774625305
41248.102 0.330600915317192 0.487777703067047
40659.898 -0.706720633566877 0.182190016915773
39751.398 -0.838399859323519 -0.403983085994438
39358.801 -0.374300954106959 -3.12243835000929
39731.602 1.26414865801209 -1.33957623836253
39019.898 -0.759489393278049 -0.127358390874234
38556.398 -1.22273261795047 -4.24793240190185
38512.398 1.37145112395152 -2.28501359138931
38966.699 -0.32505252048882 0.908313970802778
38102.898 -2.71020629741314 -1.88999979324286
38377.898 -0.276299050261521 2.10980626959423
38017.801 -1.87137509838536 3.57050495019731
39530.102 -1.73115643846202 1.7127827963863
38932.102 -3.90956194065002 -3.70887919958294
39333.102 2.72549499999999 1.28406516721347
39381.898 0.439012672731807 0.54602573532102
39174.398 0.123520236635801 -2.41273544270941
38953.602 -1.19103422070863 -0.0448896859571446
38664.699 1.08053592092123 1.58271779043614
39430.801 1.32553702792389 1.46963741802926
38850.000 2.02091700520656 -0.97267834600242
39237.398 -0.818092086005876 3.7336639175196
39281.801 -1.69601936978683 2.65196160047331
39151.301 -0.278113617071342 -1.51726850124526
39630.801 -0.822495958402274 0.0415214155394903
39171.102 -0.266912813422875 1.37355422576196
39215.102 -0.176819689366783 -3.61318656082303
39045.602 -1.55113678932661 -3.365448138273
39443.000 1.86248063728997 2.71135662076113
39414.398 0.520367892766341 3.3902736916774
38602.602 1.58624147252486 1.70185255097807
38790.602 0.752692753623183 -0.265188503685958
38732.602 1.69829021092644 0.143470177178583
39143.898 1.0266003783715 5.06745458784512
39162.898 -2.16330525871134 -0.564200699651748
39213.000 1.87415653881757 1.0953864805356
39175.301 -1.78530534911411 -0.406525065865846
39287.898 1.5778524567474 2.73902075745666
39539.602 -0.408775046382887 -0.415955476803744
39659.801 0.76618088966876 -3.51251439799443
39784.898 -0.0045303462321742 0.472550712091375
39792.398 -1.66560177569883 1.33164486868558
39877.500 1.75825960954183 0.425194228266952
40552.102 -0.0135719193724235 -0.923962830207746
40505.898 -2.38407382945035 -0.194099517867007
40593.199 -0.449529603495503 6.77322223213497
40419.199 -0.43760279182297 -2.0234468348159
39066.199 -1.73469186106757 -7.01391876501408
38638.602 1.18956979607069 1.48053581894721
38978.602 -0.7147651321137 -0.768995594369496
38875.898 -0.544662334648531 -2.34446773817299
38443.801 3.18587309501193 0.345959389795618
38179.102 4.57817748765344 -3.18329982641427
37688.102 0.609004766107681 -3.79046050235471
36193.199 -0.701815933991067 2.69918899396434
36362.000 0.684689445681998 0.889873654715149
35040.199 -1.61453284890204 -2.52082805524211
34909.102 1.40914595317725 1.5517867930095
36236.301 -0.0703618104324926 5.17809066318741
36125.102 0.123214433443347 2.8654569846683
35761.102 0.0747133109540522 1.05907937384854
35732.898 -0.781732454984631 -1.31975062051848
35626.199 3.12500431568707 -1.77054409068765
34313.102 0.725380017676087 -0.160151412793541
34618.801 0.187503562023337 -7.1599069301137
34201.199 -1.51844645110469 -3.21889063839091
33725.398 1.90464282052992 0.870613342315979
34180.398 -0.428060945115486 3.49605898604195
34140.102 -2.03455375814518 0.107271643342666
33656.102 -3.74956753238719 0.597664964348009
33825.398 0.0812553586871871 0.0851253949726804
32304.900 -2.69721922135785 -4.75195497641571
31811.801 0.556250856765382 -3.11797556235335
33317.602 0.654586810759151 13.4253411184956
33227.602 -1.15410817494847 -0.749656676512928
33342.301 1.73284080842498 2.61361980126716
33435.102 2.32728046259028 -0.159163237597914
33602.000 0.34270748778264 0.956929032231825
33729.898 -0.0532247504989993 0.789535418299774
33589.000 -0.244086445783451 -0.666161278483112
32764.400 0.129010763327463 -2.22837449545982
31977.699 -1.33735525134094 0.101191872832477
32371.500 0.97721107098682 0.120548850621538
32547.100 -3.3090999603814 0.261925079267097
33854.898 3.81900282539447 3.19137945857622
34063.898 2.71447423964568 4.08491511229062
34066.102 1.15052326989619 7.28820661535947
34226.699 0.115451547372687 0.522513278540072
34455.898 -0.615049148113286 1.12654818503785
34405.398 1.29357081385961 1.23340789794495
34415.602 -3.05473058973271 0.440244051204629
34499.801 0.0437636761487965 -0.893243518975765
34601.801 -0.157484601924755 0.901294271644125
34356.398 -0.595857631613237 1.26398609533859
33454.398 1.59114303756397 -0.316156855895188
33936.801 0.80698072761686 -1.20205084651195
34716.898 2.72434034861201 2.12900441920068
34747.398 0.125691299634162 0.446660334656466
34810.102 -0.414266708559374 2.05910275419926
35340.398 1.5000713252687 2.38855739598986
36159.801 -0.240108037948913 -5.69045873860497
36915.500 -0.634909440420098 1.57117732998545
37912.000 0.726661181875135 6.73047233495361
38296.801 1.02409706055868 -1.41856929682708
37255.102 -1.05475642150285 -0.610000664631153
36844.602 3.17308901694916 0.818222071307672
35742.102 -1.92167748987876 -2.51270625148475
36174.602 -1.56583843521389 5.20333183158571
35791.102 -1.59906319509794 -1.47625468999378
35468.199 -1.33305120609395 -0.49448412782551
35800.699 1.55693965258418 2.80992511741068
36269.801 -0.143599372036162 -2.00824698036357
36595.801 -0.803586566888633 2.57308188702559
36740.000 5.62803809650709 0.811369556679006
36816.199 0.395578040997268 6.52661143020568
36012.801 -1.39111670423513 -0.811320605128077
35541.898 -1.22727296735189 -0.254002007898335
35404.898 0.379770980392154 -1.7531521020562
35721.102 1.34062987389491 3.20908972009515
34786.199 0.649271585778908 -0.515728914840796
34113.102 -2.49969756884833 -2.56496026491094
33787.801 -0.0868418293146443 1.00703929411208
34187.000 -0.583554932543102 -1.18204452480812
33434.898 -1.93580609062529 0.562090681271989
33715.102 0.93818360844711 -5.7753971808863
33835.898 0.302811546677449 0.927807665201713
33742.102 -0.918273424458387 -0.753522076285623
33687.102 1.48540406263224 -0.181994739067111
33333.398 1.14674112323063 -0.197977418352002
32848.102 -0.902875375790818 0.533683127428434
33297.398 0.678123240233774 0.242508415779718
32907.102 -0.227272727272727 -2.40495653804353
33031.000 0.641954856077863 1.16232858482098
32810.199 -0.0617283950617284 0.229922217811134
32874.398 -0.362365575458104 0.580708294732233
32579.199 -0.338883008747522 -0.851041830935401
32005.801 -0.344186108231394 -1.10349488255778
31783.801 -1.13182225962361 -2.82010610579256
31164.400 -0.021043771043771 1.32326479635249
31965.400 1.75963157230057 2.17190410368252
32553.100 2.10979187470731 0.18495592915891
33542.199 1.08171419522656 1.35300525316808
33447.898 1.61122052104208 -2.1995315404698
33774.398 -1.49494733029247 3.72238652369264
33341.898 0.76482015107862 -0.657990192888236
33425.602 0.266261177115551 2.55932175329684
33427.602 0.424079488898667 -0.616538922811477
33262.398 -0.0118418183880333 -0.206797099743713
33013.500 -0.738107440299978 1.4061057016769
32612.199 -1.53491710128996 -0.321072103657753
32546.400 -4.24844334218774 0.161057912514968
32197.100 -0.413329734289332 -2.23668603948012
31982.699 0.0254148743096418 -3.37920901652818
31923.199 -0.499620956904988 0.57272055028213
31663.699 1.27233625531915 1.63084990468584
31595.199 -0.331942616299167 0.0756439900737659
31332.199 -0.548060708263069 -1.5278900881157
32246.900 2.47986434930055 3.31862985935475
31844.900 -0.219236732161326 -0.654270842905301
31718.801 -0.547216327943942 -0.47916277580779
31676.900 1.00875164651938 0.451158216438229
31317.199 -1.40722411173108 -6.37811706993127
31870.900 -2.37328674706704 -0.687532638491767
32941.898 -0.604521291049173 0.321810516819994
33519.199 1.52697680485921 0.674245964498691
33077.602 -0.514078015327251 2.66284452020341
33656.602 0.13665655389805 1.91011685306796
35146.602 0.985152402214555 0.960036573053386
34746.199 -0.717935753350101 0.724670951754547
35231.199 -1.54833908364339 -4.780726569475
35391.102 0.0820869302225151 0.204832769648641
35292.801 1.45485224597457 2.71708496438948
35238.199 0.127654137053698 4.67893735792202
34490.102 1.46615097374408 4.51364844867003
34567.301 -1.47009953758177 0.433040222946692
34221.898 -8.8161488629118 3.7850774031618
34599.102 0.87640684075901 -1.94412303614027
34829.500 0.462128585095707 1.25815111078037
35317.602 -0.354199841166384 -0.486177492329609
34389.301 -0.295443825215258 -1.66934896032646
34153.602 -0.68988543702449 0.869705322353014
34668.102 0.783255665419851 -0.492562986653182
33862.500 0.726277945534236 1.14124130185291
34026.102 -0.307704156404439 -1.29160431809197
34053.898 -0.723266796294652 -3.63582438607081
33844.102 -0.338749327146174 1.48628473674281
33799.102 1.06160304090746 2.76022209211409
33922.398 -0.133605252246031 -0.822195847788445
34605.898 0.101492429439822 -1.05032433750028
35315.398 -1.20748222971743 4.39894273515378
37068.199 -0.354548313703235 2.1135385051488
37092.398 1.00186807116105 -0.563441670093587
36902.398 0.435716437702886 -1.10643954097502
36716.898 -0.0969215411425965 -1.34559469864915
36660.801 -0.461957787302616 -0.526361821480143
36129.199 -1.37373437877164 1.73732445803357
36126.301 -1.01171704901027 1.17410949827372
36525.102 -1.75888944078191 3.34965967154928
36553.898 -0.958097796432013 -1.18661590396167
36110.102 -0.205201871287043 1.27839606308045
35485.602 -0.572797030131755 -1.02003234085289
35744.199 2.38318102457219 -0.772840295317483
36300.301 1.70730530373171 -1.35032773711994
36458.898 -2.0096462566375 -2.01330248167582
36339.699 -1.53452913494311 -0.765425798259226
37471.602 0.249937564322468 1.1636661478304
37591.398 1.7207700632081 1.07025151194874
37431.801 -0.437336398984941 -2.02502780831161
37231.898 0.164123477278526 1.21579401933142
38852.602 -0.549378124505296 -0.106748766932118
39535.801 1.2744123957803 3.08655389495944
39893.602 0.894734545454543 1.08892188833034
40035.801 -1.58390974345694 3.34652626187497
40201.500 -0.207201267312844 -2.08436734117691
39100.199 1.78657653307581 -5.39779182132331
40722.898 -0.796966223908921 0.160543439080171
41124.000 -0.325174548397265 -2.00573482718148
40507.801 1.72232525848583 -2.06053942333395
43101.602 0.0990357002529319 0.780073088709535
43620.500 -1.0412671984754 1.09241922919304
43806.602 0.533254856165196 1.14864646093389
44375.898 0.288898792327724 2.01464063592896
45841.301 -1.53475625689171 -1.39169045102671
45715.398 -0.637861463473963 -0.604938802783555
46562.398 0.371655170460733 -0.486836117138556
49753.398 -0.0769462851646977 3.37004508142839
48605.602 -0.938447515264381 -3.03664964694692
50872.602 0.665575041404164 1.47794033547434
51894.898 0.197859842965948 2.29777506415911
51226.898 1.06925876665275 2.1680275504376
53693.801 -0.733887853565107 -0.115113388478817
53892.801 -1.353814306289 -0.217604512327085
53471.898 -1.44539961583649 4.28377798117096
53034.000 1.7184300238222 2.91479191457815
53371.301 2.17486538819204 -1.09952862966447
52449.000 -2.39463605974368 -0.362471777614034
49873.102 -0.462444617535247 -0.363782523402717
51627.602 1.62852353375922 3.44443996092502
50518.398 0.264664825592054 0.247244643208101
49770.102 -0.494339101341309 0.598477334379896
50438.199 0.159168954015277 -0.314970783147914
49949.898 -1.07869329398442 -0.269283723927842
50100.102 -0.963875399798467 -2.53477990408951
49638.602 -0.294927247798735 -4.00961703048176
46403.602 -1.05501990469312 -0.363909946241813
47955.602 -0.597907324364723 2.08996509896143
50095.398 -0.807016340852129 3.02133423925047
49569.102 -0.848958906273684 -1.04131916350331
50264.301 -1.44743001617569 -2.43134604700881
50179.699 0.429231432281696 -0.0497112456154714
50851.898 0.715758187435635 2.35673533145091
52046.699 0.475480744715197 -0.957265220611762
52166.602 -2.47302957393925 -2.27592440019912
53515.398 -1.97223878082736 9.42795227920963
52576.898 -1.90015281498439 -2.40280867542267
50108.301 0.217025666110692 -7.84290504444767
50548.398 1.87862446271831 -0.0763686583837787
49876.898 -1.17972533923541 0
49080.500 -1.05398882840166 -1.94769587566551
46672.398 -0.967393913043482 -3.54456552369822
46947.199 0.340252012036058 1.77680175046308
47513.801 0.661779470639515 3.8752652072373
47214.801 1.09209323553382 1.3877120307487
47270.500 5.07363351701989 2.66231137193194
47574.102 0.230179028132992 -0.52589650027861
49118.898 -0.729780454197502 0.577984326395163
49900.102 0.303311954842164 1.49144680376617
48883.301 0.00512408391316436 -1.31299532820495
48841.602 -1.13775894557832 -0.781314885785823
50469.301 -0.295487402799375 1.74719912720508
50304.699 0.504338988089077 1.19708571951486
50147.801 -0.0103441282979793 -1.56544259013836
51416.602 1.88845193985633 4.70986098746018
53033.500 0.477322082510805 -0.173763426587323
52235.000 -1.21291760156671 -1.47488381604072
52424.199 1.31478347731602 -0.730917402824887
52759.699 0.964450402369818 -0.795364639212867
52613.398 -0.740187446861718 0.37084439819969
52154.699 1.28987235446863 -1.25187294110714
51561.602 -0.0497438181427134 -0.893832936759935
49825.301 0.746528623981798 -1.66924613241984
48855.102 -1.04727913339456 0.247900921810294
48234.602 -1.68238991581916 -3.04087770951848
48996.500 0.380826643069037 -0.344155032917188
48319.398 -0.576661634963895 -2.75043937056758
48692.898 1.64843673365556 3.23608424382938
48485.898 -0.0450485003848236 -1.00654291775352
48893.801 -0.615926289434154 1.00380635300123
48905.602 1.83906892138626 -0.280360400849636
49084.398 -0.940035644726752 3.96182111677626
50391.398 -0.724203393647869 -0.848197796152525
50386.102 0.392415766381226 0.532994549064717
51710.602 -0.160358406414429 3.41585620123413
51579.199 -2.39923941416278 0.0598307315452352
51349.102 -0.195425456415534 0.583903511020877
53025.102 0.0206123568760737 2.3459494756231
55400.000 -0.149401063101143 3.78553757469858
55011.602 3.19368617959805 -0.156180808452371
53359.602 -2.42487878515929 -0.26806121805691
53092.102 -2.06496866650914 2.71085399648611
53678.801 -0.0261602044390259 -0.916019176824485
53006.898 -0.481477484241726 3.10387535815286
51992.199 0.767773253274377 -0.256149522017795
51668.898 -0.981104710934671 -2.70788292674571
52351.699 0.421629593064662 1.60616204075585
52466.398 -0.750501092677642 0.530489302846285
53066.699 -0.946540332460986 1.13088251663466
53339.199 0.592574006215868 -0.0427019295016978
51929.898 0.764204406579725 -1.54477492241954
51659.500 -2.18570606463048 0.216487280449144
52585.102 -1.27611202953552 2.49430412102335
51590.898 2.08890362694301 0.495165296667848
51059.398 0.02136467516534 -0.870138749100781
50240.102 -0.090799703214603 0.126980998570759
50434.801 0.748462977813419 -0.126819961317491
51604.398 -0.610241443353675 -0.454876847472178
51685.699 1.0144153764015 -2.2945778978704
51472.398 2.35729260042283 1.81573306030184
50827.199 1.65754293079677 0.939757542730626
50195.199 0.340329769053608 -0.0421980042774984
49997.102 -0.59734979531417 -2.60379850648139
50538.102 3.08616707785089 2.14096595773311
50102.199 -1.18565361965783 -0.372538453841328
50414.801 1.0149009342642 4.026037208506
50195.398 0.331598713189801 0.800810940673687
49767.898 -2.31353123078605 -1.40546471202121
51499.102 1.88859784343145 0.351277833549815
51437.102 0.351890576840343 -1.06029967778699
51835.102 0 0.437004041691598
52819.398 1.25938361297392 3.65656065023038
51951.602 -0.180464903349604 -1.13928618834648
52072.898 0.77200851095877 0.0910338220771792
52375.602 0.261837968221546 -0.484845864282062
52167.898 -1.36377170642179 -2.17164844823192
51527.801 -1.17670132782939 -1.9814073718388
52031.398 0.372097642850934 -0.634942244678555
52220.301 1.01823816145406 -0.361977549029077
52983.898 1.26731646564133 1.02615724889477
56836.602 -2.20815963645165 1.37533694021089
56425.602 1.67003940902171 4.30032217446501
55427.898 1.1129001571751 0.510253443463164
56019.398 -1.8071756334215 -1.10499162351798
58045.102 1.11110876162506 -0.0505125986659845
57849.199 -0.498622754482197 -1.67188557498579
59507.102 1.24063448554159 1.5160253636937
59308.801 -0.869808969792534 -0.464110825863913
59888.500 -0.247241413676762 -3.38611387603119
58315.398 0.612338839185633 0.776466305476993
59578.398 -0.318799007244196 0.874749514210797
59823.602 -0.615397213518951 -1.42446790053951
60954.398 -0.316918576304242 1.08894932072783
60993.602 -1.31572629004647 0.652554565991932
60685.398 -1.27378827843523 1.53341789839404
61104.898 0.36648064220315 1.69261088202637
61036.102 -1.80572113179002 -1.68430911125116
60767.398 -2.86790936214651 0.435840927583876
62063.398 1.44220680237784 -1.46353592540214
60527.102 0.175769214477106 -2.19232844013846
60566.602 -3.8654025832375 -2.90104741687345
61948.602 -0.697874149936676 -0.248160388717179
62596.102 -0.243269536340719 -2.70324862354076
63089.199 -0.373924230234455 0.188978066811215
63500.801 0.881198421916466 0.809879911936967
63283.699 -0.388221292633077 -0.781436444743655
63995.398 0.308539132074837 -0.033285531530822
66566.203 0.302195028467259 0.87657066692042
68850.500 -1.62478898046477 -0.18699632569559
68495.602 1.20317199890621 -1.75180759547331
67909.203 -0.680895757903268 0.762511920490993
68372.500 0.397188525201298 -0.935005623304707
68639.898 1.26815654718812 -0.954921843982342
67022.500 0.358561066362771 0.374313870353936
68136.000 -0.65589759959309 -2.00005672561037
67634.102 1.50295222758991 -0.392149012146347
66683.000 0.121631306187206 0.370360667530196
65936.703 -0.316906979764678 0.911357839764579
66056.000 0.047682084306283 0.845778669725082
65455.102 2.13431040273642 -1.00880088533335
65823.398 -1.3170870624838 4.4310926521708
66093.398 0.362567604803544 0.109548303737912
68054.703 -0.230367748691101 8.18099170225871
66960.398 0.939337963131882 -1.54901571787666
65876.602 -0.395111827397971 0.668508286040596
64254.102 0.365363532142218 -0.633404964639392
63976.102 -0.431642201695664 0.822374503311067
62519.699 -0.261151157561698 -1.43764210924279
63820.000 2.98491834501364 0.279254293881126
65401.801 1.26106215308934 5.58088049293557
64937.898 -1.05955487324027 -0.791482966299328
65398.102 1.12165535510356 0.817437920351332
65559.102 -1.92230714407982 -1.39687693828209
68217.297 -0.57826764949512 -1.49590365321282
67716.000 -0.200742428641325 -1.04591543664089
68334.203 -1.10371982748503 -0.132279990652
68820.500 2.14862852672751 -0.203383612523024
68986.000 -1.8430579917633 0.11217227526902
71129.602 -0.504522631909153 1.66042283313748
72901.203 -0.820747127556107 1.61311488085535
73331.602 1.60763234090573 0.266208022182162
72369.297 -0.627689801384607 0.0394346480716873
71102.102 0.083523492380748 -1.16992394360455
72847.500 -0.67807220558495 -0.01983762531675
71978.102 -1.24461467269273 -0.119463948308349
71760.203 -1.10609135868121 3.50628668123078
71656.203 1.47335724618011 0.538996243324072
71709.102 -0.0211978170254627 -0.899806920555501
70975.898 -0.339211541995093 -0.511977892875232
69935.797 0.329732055614984 -1.50471020507956
68585.500 -1.71746747945932 0.719462583038548
68915.797 -0.253489674819991 1.89870512783352
68639.000 0.594787490929545 2.7756324436298
68325.898 0.575142542569648 1.99975697285851
70859.500 1.74763895138867 0.888735210926333
70350.297 1.07679375371042 -0.553971076880529
70607.398 -1.16925632379343 0.438396404618372
70270.602 -0.410140277796442 0.854455878456581
69809.297 -1.22491826821541 -0.234272333340041
69600.203 2.31451394531929 1.08422539815528
69120.000 1.91212457337181 -0.446980818305182
69976.602 -0.307581901247722 0.404120018576245
69662.000 0.483366289505623 0.867514545285917
69516.203 -0.511744543412246 -0.984192101433773
70072.703 1.23450441316193 0.25074510346269
69930.500 0.157511103998914 0.625306487218572
70221.500 -0.583400988232167 1.40233342810541
69159.000 -1.06138329894698 -2.45092601960521
68878.500 1.09855731272093 -0.70884312789209
68908.898 1.06621898335808 -0.858657543675741
70334.297 0.333147043559399 0.811363340308374
69989.898 0.0201249690426128 2.3148513876038
68706.500 -2.31376694106454 -0.795524416268574
69119.703 2.7084072215652 -1.66591293688491
69198.797 1.38868364498763 2.75419966051101
69393.102 -0.558744455394649 0.934488073788045
70810.398 -1.21326757949303 -0.550299618219631
69150.398 -0.941256981517254 -1.74777005538048
66361.102 -0.0254065040650407 2.95889907997663
67821.203 -1.57560355781449 4.20262838146906
66722.203 -0.454430570617096 2.733124585936
65947.000 0.570628223992403 -1.84943326205042
64100.699 1.22762926648074 -0.115706223495888
63922.000 0.657326063694269 -1.25740984700652
63770.602 -0.632783226087477 4.52434104714279
65783.000 -0.636812871117475 1.19441233094678
64484.500 4.68108730909244 -0.918906585037704
63684.102 -9.56065810790595 0.0401137214116829
63419.801 -5.39940167885188 -0.65545612813255
62555.699 0.228990147131024 -0.31358996130073
62805.898 1.98765861582841 2.42090956511276
63049.699 2.16734277106644 0.693345600475556
62811.102 3.16285427187578 -0.492943803418892
62907.898 -1.43995621679065 -0.888579399573881
62944.801 -0.0862567243138905 1.34074753211769
64089.602 -1.26261389920387 -0.0938500940334099
65293.898 0.546477942447418 2.06088814348552
64240.102 -2.14685577937685 -0.714029003069032
64573.398 0.188848253425708 0.858456760097825
64990.000 -0.698530638912597 0.137940213751822
64429.801 0.0167512286757844 -0.030707061729225
63816.898 -1.27825978230533 0.398431224535409
64449.602 -0.633266547098491 1.09845375564842
65270.801 0.608851249224743 3.06376100532531
64334.301 -0.0339333752697234 -0.476011473680243
63840.398 0.978786308345124 -0.286782645834408
64544.301 1.77610663085325 0.184465753613955
64916.102 0.0935839251307426 -0.891229305062033
64087.102 0.34649918415574 0.520206327661298
64092.102 0.0493298986023585 1.66316587827872
63294.699 -0.345132459579723 -0.0799798229711731
62938.102 -1.23687539425266 -4.81725766660302
62721.898 -0.328399425515746 -2.1789831985226
62754.102 1.1783155506557 2.24310195188616
61746.602 -0.673367462014776 -0.726112633410972
61866.398 -0.422314742240248 0.0538273065226978
63005.301 0.435270535714289 0.43861999785745
63404.398 0.405596611029755 1.26425667658443
63029.801 -0.437165851636314 -0.272403619476888
63141.500 0.383505123615078 0.303565471222929
64422.699 1.89358686974481 4.60669070070828
64835.500 0.407542237916629 0.838836138900181
64705.199 1.25013396471131 -0.925189494699678
63437.398 -0.507776999205384 -1.23042189541879
63885.602 -0.365319002488638 1.36312525347779
63670.199 0.301950613203285 2.78336674252266
63636.398 0.956888961364733 0.576742524862478
63777.102 -0.905218317358892 -0.342649074633009
63670.398 -0.660937560451374 -0.40702684066686
63522.500 0.281282638341308 -0.577758538517016
63490.602 1.353901271647 0.921362443349201
63064.398 -1.38371474188398 1.0251330819757
63089.102 0.949809821910414 -0.236239743531017
63156.102 1.28835541052097 1.6165365374248
64771.102 -0.105557610738779 -0.329196691158194
66779.102 -0.237755593285924 -1.1764037920628
66422.500 -2.35674193047538 -2.01182347914344
66002.500 0.564084410194747 0.497357478985572
65726.898 -0.447652667463273 -0.169762765801411
66483.398 0.40632786894369 0.396599220732922
67399.398 0.221225699768609 -0.29627668856664
65712.602 2.88575295076016 -1.924129164552
65162.398 -0.334904447933021 -0.00727321442124554
64994.102 0.231020899687338 1.47883328464461
67359.000 0.790988789942377 -0.163545441363835
68320.898 -1.04983900275252 -1.59478366856966
67643.500 -0.299389249863263 -0.803167152660271
68392.297 0.28448130526557 -1.13061116933223
69730.797 3.84534949164131 1.2689818068591
69437.398 -1.76548073414454 2.16359867963746
68719.000 -1.07111837596847 0.135462282755394
69830.500 0.59341128220388 1.31023719424755
69692.898 0.00517340232858834 -0.0422013811290317
69189.602 2.58201514124411 0.232052293144015
69405.500 1.84615263556116 -0.596306695809952
70215.102 -1.06978239100331 -0.832787425591273
69597.398 -1.4067572465582 0.185108285515153
69275.102 -0.203107542970153 0.774253057615519
68583.500 -0.671622664028221 -2.13591796373957
66169.102 -1.7723582036027 -1.90884026445743
66333.102 2.76908514103986 1.01337928307705
66842.797 -0.101486783818626 -1.7592180494707
66871.000 0.604461029620629 -1.19872814815793
67063.203 0.959305272656431 3.05574495150081
68226.102 0.205039810422561 1.42445134551024
67863.500 0.344364134615702 0.250743506881244
66407.398 0.517259729640026 -1.38667445876663
66072.602 -0.667986145472538 -1.30453241412664
65952.797 0.931504458281442 0.719620246454631
67703.602 0.967332764007494 1.30514773242778
69184.602 -0.615900660102053 1.43941169314706
69389.703 -1.24434037956341 0.780610903147547
68913.797 1.18531439392024 -1.04206473392974
70860.500 0.610327523401941 1.67910189859539
72817.797 1.69267532930102 -0.475891057678181
74062.000 -0.36080243292371 1.46933275107416
73080.000 -0.130356897574896 0.24944323691577
73498.000 -0.096688421561518 1.76929747015025
72357.000 0.8516863295427 -0.522919439112155
72402.898 -0.81569978410893 -1.39269717301929
71246.102 -0.372512004012288 0.983192776052086
71173.398 -0.815768029496592 0.774720046526873
71219.898 -0.577691576355913 3.44237681318304
72905.898 -0.334845767149601 1.37453357450973
72610.500 2.37648705533596 -0.253035111265629
73025.000 0.511551252288974 0.461895278925732
72481.500 1.04672053115792 0.071213333011674
72312.000 2.23806595390829 -0.245948314112007
71971.000 0.246319193093856 -0.0908158039901618
71534.000 0.250366092325037 1.72025747928713
70284.500 3.8569995906507 -2.26546730486168
70420.797 2.60497845884979 1.07737111828711
68804.500 0.0520766437373909 -2.87463258797728
69156.000 -0.802463814800665 0.166295279135695
69677.297 0.572832155379571 -0.106354793598231
69930.703 2.35651965217391 3.66260502139676
68894.500 0.739110795802104 -2.26343957842518
67543.602 -0.877047104928895 0.924966092694612
66906.797 0.638080640365888 1.82028434267724
68261.500 -1.0355904769176 -0.93212981688301
68113.398 -1.74262363488407 -4.61741313897084
71776.602 -0.491199652249514 -1.17721979168376
69259.398 -0.117943039341805 -3.77466637961966
68615.102 -0.441727443691226 -0.954586305533548
68528.500 -2.67527256289612 0.067767789794767
68827.500 0.117359422252308 -0.406322347629799
70171.000 2.27221044016202 1.45814810743092
70013.797 -2.21291390786863 2.06269651537365
71640.898 -0.572508214632657 4.05661585973937
72329.203 -0.457929703991149 -0.715183869253134
72156.203 1.52128909132317 -1.05226158192091
71162.500 1.22034174686772 -1.54164416315713
70624.000 0.327995287379315 -5.92968814787967
70825.500 0.459461100066274 0.377592986148159
71787.000 0.919132191422204 -1.58912577778214
70107.797 1.16349797113129 -0.530466329096508
72473.398 -0.43936902864527 6.30538981360627
72690.797 -1.47536430977481 0.361491995573591
72665.797 1.01879283721328 -1.24228342412908
73391.602 1.94748964999738 -0.0223333085225203
72683.602 -1.01057276501257 0.513700435272204
72324.602 -0.417831229808311 -2.83682161920133
71475.898 -0.393636811621008 0.586976041946291
70249.203 -0.629695587886129 -1.82644759378552
70204.398 1.09693630480419 -1.82182920817979
70781.602 0.583581883883659 -4.58405769772388
71094.203 1.92109124453654 2.66172624639473
71717.297 -0.164448745519718 0.955201761238002
71281.602 -0.253421175521509 -1.31986774537143
71738.000 0.143966033998704 -1.41809494322317
70211.602 -0.896403890063422 -1.88802419288925
70074.898 -2.1460895541376 -4.20693093888175
69593.000 1.55221704817963 3.13940127372325
69966.500 0.253312513492501 -1.81281618887015
69489.297 -0.531045053533195 -0.231855045083722
69236.898 0.542489170255776 -2.47891606215531
69961.797 -1.05772321461575 2.65666160635481
72656.000 -0.108201687946332 1.45301559184281
72513.203 -1.92373925476604 -3.21186644067797
73122.500 0.472696127264445 1.35714913980525
75502.398 0.290192756483644 0.155498275511372
74734.203 -1.42487620660172 -3.30343688176429
77012.500 2.07704136432576 3.55008909571148
77137.203 -1.790775837438 1.16289083649808
77243.898 -1.39751552795031 -0.178812666645515
76831.102 0.193477975253096 2.68702539539604
76467.602 0.974490368791295 1.02175839089183
77613.703 3.41116086279742 -1.58703465018405
78091.398 0.761222706235467 -0.726944489561057
78370.500 -3.26518431003801 -0.412425225063722
79771.602 -0.705965438221238 0.752199489609177
79069.898 0.0666548198241079 0.931127944255572
79320.000 0.61281809141443 3.38265239558454
78110.102 4.02524393927339 -2.53235785772442
77961.500 0.784929388995324 0.065978883550394
77948.398 -2.79531467287229 -1.49192027003971
77496.398 0.506710783889127 -1.89941866420052
76509.102 1.38751026267958 -1.36472190996816
80413.203 0.74376304683105 2.00622202685115
79933.500 1.20655160236333 0.873181435195287
79610.797 -0.204247686536061 -3.43726558324702
77028.102 -1.21131109030179 1.90600731070496
75721.500 -0.799126684573836 -0.802803297235224
76115.000 0.843919887694212 2.70340284115368
75746.797 -1.47505925612849 -0.0167719000733368
76019.797 0.441843059799838 1.14027807054025
74881.500 -0.230627070385865 -1.49216606845397
74675.500 1.0916095890411 2.20482630158069
74737.398 0.724120177853055 0.510494195142029
74605.000 0.441436120717758 2.55591654188908
74873.398 -0.385090436675365 -0.750860597475316
74560.000 -0.592455757830442 -1.76257738430584
74206.203 0.0253552281608564 -3.09683178299521
73102.102 -0.312707163051603 -2.434904196081
73873.500 1.216615175922 -0.0346641247833648
74140.500 -0.749671414325173 -6.37135935585352
73600.703 3.04666851791708 1.50912400353577
73866.398 0.597874610974606 3.65742202865913
76062.398 -1.13164735369964 1.47822683677959
76392.203 0.189387924452151 -0.225448356176616
77087.602 -0.410947661820034 0.443216843029826
75734.000 1.65883459708086 -0.389340700217725
74848.898 -0.893002075209367 -2.60574991307566
74480.602 1.52358897882057 0.981004149569072
73815.602 -1.49669579157601 1.05094970374848
74282.500 1.35970637886142 1.33718306605907
75427.500 1.21217023669348 3.85510582147477
75929.000 0.606818499528201 -0.265732613149941
76407.602 0.186498544392349 -1.97335154038301
75580.703 -0.308937256484085 -1.46946804507393
75048.000 1.295196583234 -2.1379351724138
75349.602 -2.75338065977748 0.34355392573167
75351.102 3.35162141181693 -0.623297001983254
74359.797 -1.08097373658536 -1.32508833922262
74849.797 -2.03566731193308 -0.62667860340197
74877.602 0.124842785918358 1.48648648648649
74771.602 0.273500779017796 -0.97647581003107
75703.398 0.104281974160833 0.73509206633796
75186.703 1.97138882663248 -0.578446229211906
74972.797 0.424380149156838 -1.62906845524103
74037.500 -0.614311237424946 -1.14649463148316
72933.000 1.54330519685039 0.966494824009687
74974.500 1.36476235480328 3.51900584879557
75197.797 2.10373324899245 -1.27697049757816
75459.203 1.42729075442964 0.981266726137377
75897.000 -0.631582566943671 0.901055830388687
75477.398 -4.54950588977535 -3.11679018526171
75097.102 0.0194704049844237 0.0361489254180167
75505.000 1.13684843293751 0.379399457994574
75943.898 0.19633121970355 2.34882083580221
76153.797 1.46380257020804 -2.27732549959411
77611.203 -1.97659706679788 -0.0899766041394291
77059.797 1.78082036755104 0.612385433449874
73852.398 0.390923402624738 -9.72967746779853
74475.297 -0.442334715757883 -1.11056142786316
76812.500 2.38475174060365 0.912467272585593
77782.500 0.582299172149832 2.72257783650451
77627.898 1.56348491951087 2.03134059053555
78208.797 0.479248875211868 1.63063625495777
78644.797 -0.758807588075881 -0.214556716417916
80860.500 0.0145604223557295 2.86997040082134
79931.398 -1.63456636943009 0.508903660292902
79490.398 1.0436695780903 1.81735768535262
79578.898 -0.809459174732271 -1.28762990045566
78373.000 -0.0295428518536182 -0.269881258075882
78477.102 0.771983290712071 0.0270654885888308
0.0416509766941174 0.135158790025015