Scribd Logo
Upload

Welcome to Scribd!

  • Larsen & Toubro Infotech LTD - Income Statement - Thomson Reuters Eikon 10-Aug-2019 01:04

    Uploaded by

    Nishant Sharma
    15 views140 pages
    This document is an income statement for Larsen & Toubro Infotech Ltd for the years 2014-2017. It shows the company's total revenue grew from 49.2 billion INR in 2014 to 65 billion INR in 2017. Gross profit also increased over this period from 44.4 billion INR to 56.7 billion INR. Net income after taxes grew from 6.6 billion INR to 9.7 billion INR between 2014 and 2017. Key metrics like basic and diluted EPS both increased steadily over this period.

    Original Description:

    Original Title

    lti

    Copyright

    © © All Rights Reserved

    Available Formats

    XLSX, PDF, TXT or read online from Scribd

    Did you find this document useful?

    Is this content inappropriate?

    Report this Document
    This document is an income statement for Larsen & Toubro Infotech Ltd for the years 2014-2017. It shows the company's total revenue grew from 49.2 billion INR in 2014 to 65 billion INR in 2017. Gross profit also increased over this period from 44.4 billion INR to 56.7 billion INR. Net income after taxes grew from 6.6 billion INR to 9.7 billion INR between 2014 and 2017. Key metrics like basic and diluted EPS both increased steadily over this period.

    Copyright:

    © All Rights Reserved
    Download as XLSX, PDF, TXT or read online from Scribd
    Flag for inappropriate content
    Download as xlsx, pdf, or txt
    15 views140 pages

    Larsen & Toubro Infotech LTD - Income Statement - Thomson Reuters Eikon 10-Aug-2019 01:04

    Uploaded by

    Nishant Sharma
    This document is an income statement for Larsen & Toubro Infotech Ltd for the years 2014-2017. It shows the company's total revenue grew from 49.2 billion INR in 2014 to 65 billion INR in 2017. Gross profit also increased over this period from 44.4 billion INR to 56.7 billion INR. Net income after taxes grew from 6.6 billion INR to 9.7 billion INR between 2014 and 2017. Key metrics like basic and diluted EPS both increased steadily over this period.

    Copyright:

    © All Rights Reserved
    Download as XLSX, PDF, TXT or read online from Scribd
    Flag for inappropriate content
    Download as xlsx, pdf, or txt
    of 140

    Larsen & Toubro Infotech Ltd | Income Statement | Thomson Reuters Eikon  

                                  10-Aug-2019 01:04

    Income Statement
    Annual Standardised in Millions of Indian Rupees, Consolidated
    2014 2015 2016 2017
    Period End Date 31-Mar-2014  31-Mar-2015  31-Mar-2016  31-Mar-2017 
    Revenue 49,205 49,780 58,464 65,009
    Net Sales 49,205 49,780 58,464 65,009
    Total Revenue 49,205 49,780 58,464 65,009
    Cost of Revenue, Total 4,783 4,773 6,710 8,291
    Cost of Revenue 4,783 4,773 6,710 8,291
    Gross Profit 44,422 45,007 51,754 56,718

    Selling/General/Admin. Expenses, Total 32,648 34,661 40,962 43,009


    Selling/General/Administrative Expense 4,993 5,321 5,573 5,660
    Labor & Related Expense 27,586 29,247 35,273 37,153
    Advertising Expense 69 93 116 196
    Depreciation/Amortization 1,300 1,579 1,740 1,779
    Depreciation 589 742 737 714
    Amortization of Intangibles 711 838 1,003 1,065
    Unusual Expense (Income) 493 (84) -- 0
    Litigation -- -- -- 0
    Other Unusual Expense (Income) 493 (84) -- --
    Other Operating Expenses, Total 302 294 516 1,407
    Other Operating Expense 302 294 516 1,407
    Total Operating Expense 39,525 41,224 49,928 54,486
    Operating Income 9,680 8,557 8,536 10,523
    Interest Expense, Net Non-Operating (101) (47) (32) (1)
    Interest Expense - Non-Operating (101) (47) (32) (1)
    Interest/Invest Income - Non-Operating (1,097) 784 1,742 1,760
    Interest Income - Non-Operating 75 23 25 27
    Investment Income - Non-Operating (1,172) 761 1,717 1,733
    Interest Inc.(Exp.),Net-Non-Op., Total (1,198) 737 1,710 1,759
    Gain (Loss) on Sale of Assets 2 (7) (27) 0
    Other, Net 58 74 128 76
    Other Non-Operating Income (Expense) 58 74 128 76
    Net Income Before Taxes 8,541 9,360 10,347 12,358
    Provision for Income Taxes 1,943 1,681 1,982 2,649
    Net Income After Taxes 6,598 7,679 8,365 9,709
    Minority Interest (1) (2) (2) (2)
    Net Income Before Extra. Items 6,598 7,677 8,363 9,707
    Accounting Change (76) -- -- --
    Discontinued Operations 4,290 10 -- --
    Extraordinary Item (984) -- -- --
    Tax on Extraordinary Items (545) (2) -- --
    Total Extraordinary Items 2,686 8 -- --
    Net Income 9,283 7,685 8,363 9,707

    Income Available to Com Excl ExtraOrd 6,598 7,677 8,363 9,707


    Income Available to Com Incl ExtraOrd 9,283 7,685 8,363 9,707
    Basic Weighted Average Shares 170 161 164 170
    Basic EPS Excluding Extraordinary Items 38.85 47.61 51.02 57.06
    Basic EPS Including Extraordinary Items 54.66 47.66 51.02 57.06
    Dilution Adjustment 0 0 -- 0
    Diluted Net Income 9,283 7,685 8,363 9,707
    Diluted Weighted Average Shares 170 169 170 174
    Diluted EPS Excluding ExtraOrd Items 38.85 45.56 49.32 55.79
    Diluted EPS Including ExtraOrd Items 54.66 45.60 49.32 55.79
    Supplemental (INR Millions)
    DPS - Common Stock Primary Issue 0.00 0.00 -- 16.55
    Gross Dividends - Common Stock 0 0 0 1,700
    Total Special Items 491 (77) 27 0
    Normalized Income Before Taxes 9,033 9,283 10,374 12,358
    Effect of Special Items on Income Taxes 112 (14) 5 0
    Inc Tax Ex Impact of Sp Items 2,055 1,667 1,987 2,649
    Normalized Income After Taxes 6,978 7,616 8,387 9,709
    Normalized Inc. Avail to Com. 6,977 7,614 8,385 9,707
    Basic Normalized EPS 41.08 47.22 51.15 57.06
    Diluted Normalized EPS 41.08 45.18 49.44 55.79
    Amort of Intangibles, Supplemental 711 838 1,003 1,065
    Depreciation, Supplemental 589 742 737 714
    Interest Expense, Supplemental 101 47 32 1
    Rental Expense, Supplemental 180 135 1,606 1,614
    Labor & Related Expense Suppl. 27,586 29,247 35,273 37,153
    Stock-Based Compensation, Supplemental -- -- -- --
    Advertising Expense, Supplemental 69 93 116 196
    Minority Interest, Supplemental (1) (2) (2) (2)
    Research & Development Exp, Supplemental -- -- 244 --
    Audit Fees -- -- -- --
    Tax Fees -- -- -- --
    All Other Fees -- -- -- --
    Normalized EBIT 10,173 8,472 8,536 10,523
    Normalized EBITDA 11,473 10,052 10,276 12,302
    Tax & Pension Items (INR Millions)
    Current Tax - Total 1,681 1,645 -- 3,181
    Current Tax - Domestic 1,979 2,141 -- --
    Current Tax - Other (298) (496) -- --
    Current Tax - Total -- -- -- 3,181
    Deferred Tax - Total 262 36 (1,057) (532)
    Deferred Tax - Total 262 36 (1,057) (532)
    Income Tax - Total 1,943 1,681 (1,057) 2,649
    Domestic Pension Plan Expense 37 -- 210 --
    Net Interest Cost - Domestic -- -- 7 --
    Service Cost - Domestic -- -- 98 --
    Prior Service Cost - Domestic -- -- 105 --
    Other Pension, Net - Domestic 37 -- -- --
    Post-Retirement Plan Expense -- -- 32 --
    Net Interest Cost - Post-Retirement -- -- 8 --
    Service Cost - Post-Retirement -- -- 24 --
    Prior Service Cost - Post-Retirement -- -- 0 --
    Total Pension Expense 37 -- 242 --
    Total Plan Service Cost -- -- 122 --
    Total Plan Other Expense 37 -- -- --
    Dividends and Capital Changes
    Larsen & Toubro Infotech Ord Shs
    INR 9.70 F
    (31-Mar)
    -- -- -- Pd.End 
    INR 6.85 I
    (30-Sep)
    Cash Dividend -- -- -- Pd.End 
    2018 2019 2014
    31-Mar-2018  31-Mar-2019  Period End Date
    31-Mar-2014 
    73,065 94,458 Revenue 49,205
    73,065 94,458 Net Sales 100.00%
    73,065 94,458 Total Revenue 100.00%
    9,353 11,394 Cost of Revenue, Total 9.72%
    9,353 11,394 Cost of Revenue 9.72%
    63,712 83,064 Gross Profit 90.28%
    0.00%
    49,726 62,462 Selling/General/Admin. Expenses, Total 66.35%
    6,215 7,575 Selling/General/Administrative Expense 10.15%
    43,289 54,668 Labor & Related Expense 56.06%
    222 219 Advertising Expense 0.14%
    1,563 1,472 Depreciation/Amortization 2.64%
    706 722 Depreciation 1.20%
    857 750 Amortization of Intangibles 1.44%
    617 0 Unusual Expense (Income) 1.00%
    617 0 Litigation 0.00%
    -- -- Other Unusual Expense (Income) 1.00%
    1,495 1,769 Other Operating Expenses, Total 0.61%
    1,495 1,769 Other Operating Expense 0.61%
    62,754 77,097 Total Operating Expense 80.33%
    10,311 17,361 Operating Income 19.67%
    0 -- Interest Expense, Net Non-Operating -0.21%
    0 -- Interest Expense - Non-Operating -0.21%
    4,188 2,794 Interest/Invest Income - Non-Operating -2.23%
    23 19 Interest Income - Non-Operating 0.15%
    4,165 2,775 Investment Income - Non-Operating -2.38%
    4,188 2,794 Interest Inc.(Exp.),Net-Non-Op., Total -2.43%
    2 0 Gain (Loss) on Sale of Assets 0.00%
    (86) 123 Other, Net 0.12%
    (86) 123 Other Non-Operating Income (Expense) 0.12%
    14,415 20,278 Net Income Before Taxes 17.36%
    3,291 5,123 Provision for Income Taxes 3.95%
    11,124 15,155 Net Income After Taxes 13.41%
    (4) 4 Minority Interest 0.00%
    11,120 15,159 Net Income Before Extra. Items 13.41%
    0.00%
    -- -- Accounting Change -0.15%
    -- -- Discontinued Operations 8.72%
    -- -- Extraordinary Item -2.00%
    -- -- Tax on Extraordinary Items -1.11%
    -- -- Total Extraordinary Items 5.46%
    11,120 15,159 Net Income 18.87%
    0.00%
    11,120 15,159 Income Available to Com Excl ExtraOrd 13.41%
    11,120 15,159 Income Available to Com Incl ExtraOrd 18.87%
    171 173 Basic Weighted Average Shares 0.35%
    64.93 87.67 Basic EPS Excluding Extraordinary Items 0.08%
    64.93 87.67 Basic EPS Including Extraordinary Items 0.11%
    0 -- Dilution Adjustment 0.00%
    11,120 15,159 Diluted Net Income 18.87%
    175 175 Diluted Weighted Average Shares 0.35%
    63.48 86.43 Diluted EPS Excluding ExtraOrd Items 0.08%
    63.48 86.43 Diluted EPS Including ExtraOrd Items 0.11%
    Supplemental (INR Millions) 0.00%
    21.50 28.00 DPS - Common Stock Primary Issue 0.00%
    3,139 4,523 Gross Dividends - Common Stock 0.00%
    615 0 Total Special Items 1.00%
    15,030 20,278 Normalized Income Before Taxes 18.36%
    140 0 Effect of Special Items on Income Taxes 0.23%
    3,431 5,123 Inc Tax Ex Impact of Sp Items 4.18%
    11,599 15,155 Normalized Income After Taxes 14.18%
    11,595 15,159 Normalized Inc. Avail to Com. 14.18%
    67.71 87.67 Basic Normalized EPS 0.08%
    66.19 86.43 Diluted Normalized EPS 0.08%
    857 750 Amort of Intangibles, Supplemental 1.44%
    706 722 Depreciation, Supplemental 1.20%
    0 -- Interest Expense, Supplemental 0.21%
    1,756 1,941 Rental Expense, Supplemental 0.37%
    43,289 54,668 Labor & Related Expense Suppl. 56.06%
    -- 281 Stock-Based Compensation, Supplemental 0.00%
    222 219 Advertising Expense, Supplemental 0.14%
    (4) 4 Minority Interest, Supplemental 0.00%
    302 335 Research & Development Exp, Supplemental 0.00%
    2 2 Audit Fees 0.00%
    1 1 Tax Fees 0.00%
    2 2 All Other Fees 0.00%
    10,928 17,361 Normalized EBIT 20.67%
    12,491 18,833 Normalized EBITDA 23.32%
    Tax & Pension Items (INR Millions) 0.00%
    3,654 4,875 Current Tax - Total 3.42%
    -- -- Current Tax - Domestic 4.02%
    -- -- Current Tax - Other -0.61%
    3,654 4,875 Current Tax - Total 0.00%
    (363) 248 Deferred Tax - Total 0.53%
    (363) 248 Deferred Tax - Total 0.53%
    3,291 5,123 Income Tax - Total 3.95%
    155 176 Domestic Pension Plan Expense 0.08%
    7 6 Net Interest Cost - Domestic 0.00%
    135 170 Service Cost - Domestic 0.00%
    13 0 Prior Service Cost - Domestic 0.00%
    -- -- Other Pension, Net - Domestic 0.08%
    48 76 Post-Retirement Plan Expense 0.00%
    12 13 Net Interest Cost - Post-Retirement 0.00%
    43 63 Service Cost - Post-Retirement 0.00%
    (7) 0 Prior Service Cost - Post-Retirement 0.00%
    203 252 Total Pension Expense 0.08%
    178 233 Total Plan Service Cost 0.00%
    -- -- Total Plan Other Expense 0.08%

    INR 13.50 F INR 15.50 F


    (31-Mar) (31-Mar)
    Pd.End  Pd.End 
    INR 8.00 I INR 12.50 I
    (30-Sep) (30-Sep)
    Pd.End  Pd.End 
    2015 2016 2017 2018 2019
    31-Mar-2015 
    31-Mar-2016 
    31-Mar-2017 
    31-Mar-2018 
    31-Mar-2019 
    49,780 58,464 65,009 73,065 94,458
    100.00% 100.00% 100.00% 100.00% 100.00%
    100.00% 100.00% 100.00% 100.00% 100.00%
    9.59% 11.48% 12.75% 12.80% 12.06%
    9.59% 11.48% 12.75% 12.80% 12.06%
    90.41% 88.52% 87.25% 87.20% 87.94%
    0.00% 0.00% 0.00% 0.00% 0.00%
    69.63% 70.06% 66.16% 68.06% 66.13%
    10.69% 9.53% 8.71% 8.51% 8.02%
    58.75% 60.33% 57.15% 59.25% 57.88%
    0.19% 0.20% 0.30% 0.30% 0.23%
    3.17% 2.98% 2.74% 2.14% 1.56% depreciation as % of fixed assets
    1.49% 1.26% 1.10% 0.97% 0.76% 7.53% 11.33% 12.87% 11.32%
    1.68% 1.72% 1.64% 1.17% 0.79%
    -0.17% 0.00% 0.00% 0.84% 0.00%
    0.00% 0.00% 0.00% 0.84% 0.00%
    -0.17% 0.00% 0.00% 0.00% 0.00%
    0.59% 0.88% 2.16% 2.05% 1.87%
    0.59% 0.88% 2.16% 2.05% 1.87%
    82.81% 85.40% 83.81% 85.89% 81.62%
    17.19% 14.60% 16.19% 14.11% 18.38%
    -0.09% -0.05% 0.00% 0.00% 0.00%
    -0.09% -0.05% 0.00% 0.00% 0.00%
    1.57% 2.98% 2.71% 5.73% 2.96%
    0.05% 0.04% 0.04% 0.03% 0.02%
    1.53% 2.94% 2.67% 5.70% 2.94%
    1.48% 2.92% 2.71% 5.73% 2.96%
    -0.01% -0.05% 0.00% 0.00% 0.00%
    0.15% 0.22% 0.12% -0.12% 0.13%
    0.15% 0.22% 0.12% -0.12% 0.13%
    18.80% 17.70% 19.01% 19.73% 21.47%
    3.38% 3.39% 4.07% 4.50% 5.42%
    15.43% 14.31% 14.93% 15.22% 16.04%
    0.00% 0.00% 0.00% -0.01% 0.00%
    15.42% 14.30% 14.93% 15.22% 16.05%
    0.00% 0.00% 0.00% 0.00% 0.00%
    0.00% 0.00% 0.00% 0.00% 0.00%
    0.02% 0.00% 0.00% 0.00% 0.00%
    0.00% 0.00% 0.00% 0.00% 0.00%
    0.00% 0.00% 0.00% 0.00% 0.00%
    0.02% 0.00% 0.00% 0.00% 0.00%
    15.44% 14.30% 14.93% 15.22% 16.05%
    0.00% 0.00% 0.00% 0.00% 0.00%
    15.42% 14.30% 14.93% 15.22% 16.05%
    15.44% 14.30% 14.93% 15.22% 16.05%
    0.32% 0.28% 0.26% 0.23% 0.18%
    0.10% 0.09% 0.09% 0.09% 0.09%
    0.10% 0.09% 0.09% 0.09% 0.09%
    0.00% 0.00% 0.00% 0.00% 0.00%
    15.44% 14.30% 14.93% 15.22% 16.05%
    0.34% 0.29% 0.27% 0.24% 0.19%
    0.09% 0.08% 0.09% 0.09% 0.09%
    0.09% 0.08% 0.09% 0.09% 0.09%
    0.00% 0.00% 0.00% 0.00% 0.00%
    0.00% 0.00% 0.03% 0.03% 0.03%
    0.00% 0.00% 2.62% 4.30% 4.79%
    -0.15% 0.05% 0.00% 0.84% 0.00%
    18.65% 17.74% 19.01% 20.57% 21.47%
    -0.03% 0.01% 0.00% 0.19% 0.00%
    3.35% 3.40% 4.07% 4.70% 5.42%
    15.30% 14.35% 14.93% 15.87% 16.04%
    15.30% 14.34% 14.93% 15.87% 16.05%
    0.09% 0.09% 0.09% 0.09% 0.09%
    0.09% 0.08% 0.09% 0.09% 0.09%
    1.68% 1.72% 1.64% 1.17% 0.79%
    1.49% 1.26% 1.10% 0.97% 0.76%
    0.09% 0.05% 0.00% 0.00% 0.00%
    0.27% 2.75% 2.48% 2.40% 2.05%
    58.75% 60.33% 57.15% 59.25% 57.88%
    0.00% 0.00% 0.00% 0.00% 0.30%
    0.19% 0.20% 0.30% 0.30% 0.23%
    0.00% 0.00% 0.00% -0.01% 0.00%
    0.00% 0.42% 0.00% 0.41% 0.35%
    0.00% 0.00% 0.00% 0.00% 0.00%
    0.00% 0.00% 0.00% 0.00% 0.00%
    0.00% 0.00% 0.00% 0.00% 0.00%
    17.02% 14.60% 16.19% 14.96% 18.38%
    20.19% 17.58% 18.92% 17.10% 19.94%
    0.00% 0.00% 0.00% 0.00% 0.00%
    3.30% 0.00% 4.89% 5.00% 5.16%
    4.30% 0.00% 0.00% 0.00% 0.00%
    -1.00% 0.00% 0.00% 0.00% 0.00%
    0.00% 0.00% 4.89% 5.00% 5.16%
    0.07% -1.81% -0.82% -0.50% 0.26%
    0.07% -1.81% -0.82% -0.50% 0.26%
    3.38% -1.81% 4.07% 4.50% 5.42%
    0.00% 0.36% 0.00% 0.21% 0.19%
    0.00% 0.01% 0.00% 0.01% 0.01%
    0.00% 0.17% 0.00% 0.18% 0.18%
    0.00% 0.18% 0.00% 0.02% 0.00%
    0.00% 0.00% 0.00% 0.00% 0.00%
    0.00% 0.05% 0.00% 0.07% 0.08%
    0.00% 0.01% 0.00% 0.02% 0.01%
    0.00% 0.04% 0.00% 0.06% 0.07%
    0.00% 0.00% 0.00% -0.01% 0.00%
    0.00% 0.41% 0.00% 0.28% 0.27%
    0.00% 0.21% 0.00% 0.24% 0.25%
    0.00% 0.00% 0.00% 0.00% 0.00%
    14.61% 11.89%
    Larsen & Toubro Infotech Ltd | Balance Sheet | Thomson Reuters Eikon                                10-Aug-2019 01:03

    Balance Sheet
    Annual Standardised in Millions of Indian Rupees, Consolidated
    2014 2015 2016 2017
    Period End Date 31-Mar-2014  31-Mar-2015  31-Mar-2016  31-Mar-2017 
    Assets (INR Millions)
    Cash and Short Term Investments 3,158 2,926 2,437 13,167
    Cash 1,257 1,889 2,008 3,761
    Cash & Equivalents 213 -- -- --
    Short Term Investments 1,688 1,037 429 9,406
    Accounts Receivable - Trade, Net 1,244 1,624 4,367 4,895
    Accounts Receivable - Trade, Gross 84 74 579 171
    Provision for Doubtful Accounts (34) (237) (223) (230)
    Total Receivables, Net 10,579 12,939 16,104 16,897
    Notes Receivable - Short Term 68 306 587 425
    Receivables - Other 9,267 11,009 11,150 11,577
    Total Inventory 0 15 9 22
    Inventories - Other -- 15 9 22
    Prepaid Expenses 2,417 968 806 915
    Other Current Assets, Total 1,261 1,784 847 2,286
    Restricted Cash - Current 119 127 27 34
    Other Current Assets 1,142 1,657 820 2,252
    Total Current Assets 17,415 18,632 20,203 33,287

    Property/Plant/Equipment, Total - Gross 94 53 3,508 3,880


    Buildings - Gross -- -- 425 486
    Machinery/Equipment - Gross -- -- 1,993 2,157
    Construction in Progress - Gross 94 53 7 9
    Other Property/Plant/Equipment - Gross -- -- 1,083 1,228
    Property/Plant/Equipment, Total - Net 2,889 2,803 2,799 2,587
    Accumulated Depreciation, Total -- -- (709) (1,293)
    Goodwill, Net -- 963 978 993
    Goodwill - Gross -- -- 978 993
    Accumulated Goodwill Amortization -- -- 0 0
    Intangibles, Net 4,166 3,320 2,794 1,852
    Intangibles - Gross 473 198 6,791 6,547
    Accumulated Intangible Amortization -- -- (3,997) (4,695)
    Long Term Investments 0 0 0 0
    LT Investment - Affiliate Companies 0 0 0 0
    Note Receivable - Long Term 420 2,278 2,423 2,170
    Other Long Term Assets, Total 2,116 1,491 2,425 3,455
    Deferred Charges 1,346 76 80 155
    Defered Income Tax - Long Term Asset 2 988 2,213 1,434
    Other Long Term Assets 768 427 132 1,866
    Total Assets 27,006 29,487 31,622 44,344

    Liabilities (INR Millions)


    Accounts Payable 306 -- -- --
    Payable/Accrued -- 2,685 3,405 3,366
    Accrued Expenses 432 1,254 1,457 1,771
    Notes Payable/Short Term Debt 701 1,900 399 0
    Current Port. of LT Debt/Capital Leases 133 139 147 0
    Other Current liabilities, Total 7,789 3,252 4,481 7,300
    Dividends Payable -- 0 0 3
    Income Taxes Payable 174 4 8 301
    Other Payables 3,553 972 1,101 1,158
    Other Current Liabilities 4,062 2,276 3,372 5,838
    Total Current Liabilities 9,361 9,230 9,889 12,437

    Total Long Term Debt 266 139 0 0


    Long Term Debt 266 139 0 0
    Total Debt 1,100 2,178 546 0
    Deferred Income Tax 414 161 248 171
    Deferred Income Tax - LT Liability 414 161 248 171
    Minority Interest 2 4 5 8
    Other Liabilities, Total 860 215 235 285
    Reserves 42 215 235 285
    Pension Benefits - Underfunded 89 -- -- --
    Other Long Term Liabilities 729 -- -- --
    Total Liabilities 10,903 9,749 10,377 12,901

    Shareholders Equity (INR Millions)


    Common Stock, Total 161 161 170 171
    Common Stock 161 161 170 171
    Additional Paid-In Capital 1,181 1,181 1,473 1,498
    Retained Earnings (Accumulated Deficit) 16,714 16,299 18,169 25,863
    ESOP Debt Guarantee 338 452 77 1,511
    Other Equity, Total (2,292) 1,645 1,356 2,400
    Translation Adjustment 632 285 479 264
    Other Comprehensive Income (2,923) 1,360 877 2,136
    Total Equity 16,103 19,738 21,245 31,443

    Total Liabilities & Shareholders' Equity 27,006 29,487 31,622 44,344

    Average Working Capital 8728.00 9858.00 15582.00


    13% 58%
    Current Liabilities -1% 7% 26%
    Current Assets 7% 8% 65%
    2018 2019 2014
    31-Mar-2018  31-Mar-2019  Period End Date
    31-Mar-2014 
    Assets (INR Millions)
    16,196 21,419 Cash and Short Term Investments 11.69%
    3,323 3,499 Cash 4.65%
    -- -- Cash & Equivalents 0.79%
    12,873 17,920 Short Term Investments 6.25%
    8,595 8,934 Accounts Receivable - Trade, Net 4.61%
    308 376 Accounts Receivable - Trade, Gross 0.31%
    (345) (521) Provision for Doubtful Accounts -0.13%
    23,005 27,666 Total Receivables, Net 39.17%
    374 383 Notes Receivable - Short Term 0.25%
    14,036 18,349 Receivables - Other 34.31%
    5 3 Total Inventory 0.00%
    5 3 Inventories - Other 0.00%
    775 906 Prepaid Expenses 8.95%
    1,664 1,707 Other Current Assets, Total 4.67%
    80 133 Restricted Cash - Current 0.44%
    1,584 1,574 Other Current Assets 4.23%
    41,645 51,701 Total Current Assets 64.49%
    0.00%
    4,493 5,724 Property/Plant/Equipment, Total - Gross 0.35%
    549 672 Buildings - Gross 0.00%
    2,504 3,354 Machinery/Equipment - Gross 0.00%
    10 32 Construction in Progress - Gross 0.35%
    1,430 1,666 Other Property/Plant/Equipment - Gross 0.00%
    2,518 3,084 Property/Plant/Equipment, Total - Net 10.70%
    (1,975) (2,640) Accumulated Depreciation, Total 0.00%
    2,763 4,947 Goodwill, Net 0.00%
    2,763 4,947 Goodwill - Gross 0.00%
    0 0 Accumulated Goodwill Amortization 0.00%
    1,593 1,383 Intangibles, Net 15.43%
    7,173 7,757 Intangibles - Gross 1.75%
    (5,580) (6,374) Accumulated Intangible Amortization 0.00%
    1 1 Long Term Investments 0.00%
    1 1 LT Investment - Affiliate Companies 0.00%
    2,143 1,870 Note Receivable - Long Term 1.56%
    2,835 3,706 Other Long Term Assets, Total 7.84%
    193 555 Deferred Charges 4.98%
    1,921 1,545 Defered Income Tax - Long Term Asset 0.01%
    721 1,606 Other Long Term Assets 2.84%
    53,498 66,692 Total Assets 100.00%
    0.00%
    Liabilities (INR Millions) 0.00%
    1,456 1,507 Accounts Payable 1.13%
    -- -- Payable/Accrued 0.00%
    4,179 5,270 Accrued Expenses 1.60%
    0 0 Notes Payable/Short Term Debt 2.60%
    -- -- Current Port. of LT Debt/Capital Leases 0.49%
    7,799 9,686 Other Current liabilities, Total 28.84%
    4 8 Dividends Payable 0.00%
    304 374 Income Taxes Payable 0.64%
    0 575 Other Payables 13.16%
    7,491 8,729 Other Current Liabilities 15.04%
    13,434 16,463 Total Current Liabilities 34.66%
    0.00%
    0 0 Total Long Term Debt 0.98%
    -- -- Long Term Debt 0.98%
    0 0 Total Debt 4.07%
    132 56 Deferred Income Tax 1.53%
    132 56 Deferred Income Tax - LT Liability 1.53%
    13 8 Minority Interest 0.01%
    1,321 1,227 Other Liabilities, Total 3.18%
    111 111 Reserves 0.16%
    168 180 Pension Benefits - Underfunded 0.33%
    1,042 936 Other Long Term Liabilities 2.70%
    14,900 17,754 Total Liabilities 40.37%
    0.00%
    Shareholders Equity (INR Millions) 0.00%
    172 174 Common Stock, Total 0.60%
    172 174 Common Stock 0.60%
    1,819 2,198 Additional Paid-In Capital 4.37%
    33,368 43,162 Retained Earnings (Accumulated Deficit) 61.89%
    1,216 1,332 ESOP Debt Guarantee 1.25%
    2,023 2,072 Other Equity, Total -8.49%
    424 407 Translation Adjustment 2.34%
    1,599 1,665 Other Comprehensive Income -10.82%
    38,598 48,938 Total Equity 59.63%
    0.00%
    53,498 66,692 Total Liabilities & Shareholders' Equity 100.00%
    0.00%
    24530.50 31724.50
    57% 29%
    8% 23%
    25% 24%
    2015 2016 2017 2018 2019
    31-Mar-2015 
    31-Mar-2016 
    31-Mar-2017 
    31-Mar-2018 
    31-Mar-2019 

    9.92% 7.71% 29.69% 30.27% 32.12%


    6.41% 6.35% 8.48% 6.21% 5.25%
    0.00% 0.00% 0.00% 0.00% 0.00%
    3.52% 1.36% 21.21% 24.06% 26.87%
    5.51% 13.81% 11.04% 16.07% 13.40%
    0.25% 1.83% 0.39% 0.58% 0.56%
    -0.80% -0.71% -0.52% -0.64% -0.78%
    43.88% 50.93% 38.10% 43.00% 41.48%
    1.04% 1.86% 0.96% 0.70% 0.57%
    37.34% 35.26% 26.11% 26.24% 27.51%
    0.05% 0.03% 0.05% 0.01% 0.00%
    0.05% 0.03% 0.05% 0.01% 0.00%
    3.28% 2.55% 2.06% 1.45% 1.36%
    6.05% 2.68% 5.16% 3.11% 2.56%
    0.43% 0.09% 0.08% 0.15% 0.20%
    5.62% 2.59% 5.08% 2.96% 2.36%
    63.19% 63.89% 75.07% 77.84% 77.52%
    0.00% 0.00% 0.00% 0.00% 0.00%
    0.18% 11.09% 8.75% 8.40% 8.58%
    0.00% 1.34% 1.10% 1.03% 1.01%
    0.00% 6.30% 4.86% 4.68% 5.03%
    0.18% 0.02% 0.02% 0.02% 0.05%
    0.00% 3.42% 2.77% 2.67% 2.50%
    9.51% 8.85% 5.83% 4.71% 4.62%
    0.00% -2.24% -2.92% -3.69% -3.96%
    3.27% 3.09% 2.24% 5.16% 7.42%
    0.00% 3.09% 2.24% 5.16% 7.42%
    0.00% 0.00% 0.00% 0.00% 0.00%
    11.26% 8.84% 4.18% 2.98% 2.07%
    0.67% 21.48% 14.76% 13.41% 11.63%
    0.00% -12.64% -10.59% -10.43% -9.56%
    0.00% 0.00% 0.00% 0.00% 0.00%
    0.00% 0.00% 0.00% 0.00% 0.00%
    7.73% 7.66% 4.89% 4.01% 2.80%
    5.06% 7.67% 7.79% 5.30% 5.56%
    0.26% 0.25% 0.35% 0.36% 0.83%
    3.35% 7.00% 3.23% 3.59% 2.32%
    1.45% 0.42% 4.21% 1.35% 2.41%
    100.00% 100.00% 100.00% 100.00% 100.00%
    0.00% 0.00% 0.00% 0.00% 0.00%
    0.00% 0.00% 0.00% 0.00% 0.00%
    0.00% 0.00% 0.00% 2.72% 2.26%
    9.11% 10.77% 7.59% 0.00% 0.00%
    4.25% 4.61% 3.99% 7.81% 7.90%
    6.44% 1.26% 0.00% 0.00% 0.00%
    0.47% 0.46% 0.00% 0.00% 0.00%
    11.03% 14.17% 16.46% 14.58% 14.52%
    0.00% 0.00% 0.01% 0.01% 0.01%
    0.01% 0.03% 0.68% 0.57% 0.56%
    3.30% 3.48% 2.61% 0.00% 0.86%
    7.72% 10.66% 13.17% 14.00% 13.09%
    31.30% 31.27% 28.05% 25.11% 24.69%
    0.00% 0.00% 0.00% 0.00% 0.00%
    0.47% 0.00% 0.00% 0.00% 0.00%
    0.47% 0.00% 0.00% 0.00% 0.00%
    7.39% 1.73% 0.00% 0.00% 0.00%
    0.55% 0.78% 0.39% 0.25% 0.08%
    0.55% 0.78% 0.39% 0.25% 0.08%
    0.01% 0.02% 0.02% 0.02% 0.01%
    0.73% 0.74% 0.64% 2.47% 1.84%
    0.73% 0.74% 0.64% 0.21% 0.17%
    0.00% 0.00% 0.00% 0.31% 0.27%
    0.00% 0.00% 0.00% 1.95% 1.40%
    33.06% 32.82% 29.09% 27.85% 26.62%
    0.00% 0.00% 0.00% 0.00% 0.00%
    0.00% 0.00% 0.00% 0.00% 0.00%
    0.55% 0.54% 0.39% 0.32% 0.26%
    0.55% 0.54% 0.39% 0.32% 0.26%
    4.01% 4.66% 3.38% 3.40% 3.30%
    55.28% 57.46% 58.32% 62.37% 64.72%
    1.53% 0.24% 3.41% 2.27% 2.00%
    5.58% 4.29% 5.41% 3.78% 3.11%
    0.97% 1.51% 0.60% 0.79% 0.61%
    4.61% 2.77% 4.82% 2.99% 2.50%
    66.94% 67.18% 70.91% 72.15% 73.38%
    0.00% 0.00% 0.00% 0.00% 0.00%
    100.00% 100.00% 100.00% 100.00% 100.00%
    0.00% 0.00% 0.00% 0.00% 0.00%
    29.60%
    2014 Eikon                               
    Larsen & Toubro Infotech Ltd | Income Statement | Thomson Reuters 2015 201601:04
    10-Aug-2019 2017

    Income Statement
    Annual Standardised in Millions of Indian Rupees, Consolidated
    2014 2015 2016 2017
    Period End Date 31-Mar-2014  31-Mar-2015  31-Mar-2016  31-Mar-2017 
    Revenue 49,205 49,780 58,464 65,009
    Net Sales 49,205 49,780 58,464 65,009
    Total Revenue 49,205 49,780 58,464 65,009
    Cost of Revenue, Total 4,783 4,773 6,710 8,291
    Cost of Revenue 4,783 4,773 6,710 8,291
    Gross Profit 44,422 45,007 51,754 56,718

    Selling/General/Admin. Expenses, Total 32,648 34,661 40,962 43,009


    Selling/General/Administrative Expense 4,993 5,321 5,573 5,660
    Labor & Related Expense 27,586 29,247 35,273 37,153
    Advertising Expense 69 93 116 196
    Depreciation/Amortization 1,300 1,579 1,740 1,779
    Depreciation 589 742 737 714
    Amortization of Intangibles 711 838 1,003 1,065
    Unusual Expense (Income) 493 (84) -- 0
    Litigation -- -- -- 0
    Other Unusual Expense (Income) 493 (84) -- --
    Other Operating Expenses, Total 302 294 516 1,407
    Other Operating Expense 302 294 516 1,407
    Total Operating Expense 39,525 41,224 49,928 54,486
    Operating Income 9,680 8,557 8,536 10,523
    Interest Expense, Net Non-Operating (101) (47) (32) (1)
    Interest Expense - Non-Operating (101) (47) (32) (1)
    Interest/Invest Income - Non-Operating (1,097) 784 1,742 1,760
    Interest Income - Non-Operating 75 23 25 27
    Investment Income - Non-Operating (1,172) 761 1,717 1,733
    Interest Inc.(Exp.),Net-Non-Op., Total (1,198) 737 1,710 1,759
    Gain (Loss) on Sale of Assets 2 (7) (27) 0
    Other, Net 58 74 128 76
    Other Non-Operating Income (Expense) 58 74 128 76
    Net Income Before Taxes 8,541 9,360 10,347 12,358
    Provision for Income Taxes 1,943 1,681 1,982 2,649
    Net Income After Taxes 6,598 7,679 8,365 9,709
    Minority Interest (1) (2) (2) (2)
    Net Income Before Extra. Items 6,598 7,677 8,363 9,707
    Accounting Change (76) -- -- --
    Discontinued Operations 4,290 10 -- --
    Extraordinary Item (984) -- -- --
    Tax on Extraordinary Items (545) (2) -- --
    Total Extraordinary Items 2,686 8 -- --
    Net Income 9,283 7,685 8,363 9,707

    Income Available to Com Excl ExtraOrd 6,598 7,677 8,363 9,707


    Income Available to Com Incl ExtraOrd 9,283 7,685 8,363 9,707
    Basic Weighted Average Shares 170 161 164 170
    Basic EPS Excluding Extraordinary Items 38.85 47.61 51.02 57.06
    Basic EPS Including Extraordinary Items 54.66 47.66 51.02 57.06
    Dilution Adjustment 0 0 -- 0
    Diluted Net Income 9,283 7,685 8,363 9,707
    Diluted Weighted Average Shares 170 169 170 174
    Diluted EPS Excluding ExtraOrd Items 38.85 45.56 49.32 55.79
    Diluted EPS Including ExtraOrd Items 54.66 45.60 49.32 55.79
    Supplemental (INR Millions)
    DPS - Common Stock Primary Issue 0.00 0.00 -- 16.55
    Gross Dividends - Common Stock 0 0 0 1,700
    Total Special Items 491 (77) 27 0
    Normalized Income Before Taxes 9,033 9,283 10,374 12,358
    Effect of Special Items on Income Taxes 112 (14) 5 0
    Inc Tax Ex Impact of Sp Items 2,055 1,667 1,987 2,649
    Normalized Income After Taxes 6,978 7,616 8,387 9,709
    Normalized Inc. Avail to Com. 6,977 7,614 8,385 9,707
    Basic Normalized EPS 41.08 47.22 51.15 57.06
    Diluted Normalized EPS 41.08 45.18 49.44 55.79
    Amort of Intangibles, Supplemental 711 838 1,003 1,065
    Depreciation, Supplemental 589 742 737 714
    Interest Expense, Supplemental 101 47 32 1
    Rental Expense, Supplemental 180 135 1,606 1,614
    Labor & Related Expense Suppl. 27,586 29,247 35,273 37,153
    Stock-Based Compensation, Supplemental -- -- -- --
    Advertising Expense, Supplemental 69 93 116 196
    Minority Interest, Supplemental (1) (2) (2) (2)
    Research & Development Exp, Supplemental -- -- 244 --
    Audit Fees -- -- -- --
    Tax Fees -- -- -- --
    All Other Fees -- -- -- --
    Normalized EBIT 10,173 8,472 8,536 10,523
    Normalized EBITDA 11,473 10,052 10,276 12,302
    Tax & Pension Items (INR Millions)
    Current Tax - Total 1,681 1,645 -- 3,181
    Current Tax - Domestic 1,979 2,141 -- --
    Current Tax - Other (298) (496) -- --
    Current Tax - Total -- -- -- 3,181
    Deferred Tax - Total 262 36 (1,057) (532)
    Deferred Tax - Total 262 36 (1,057) (532)
    Income Tax - Total 1,943 1,681 (1,057) 2,649
    Domestic Pension Plan Expense 37 -- 210 --
    Net Interest Cost - Domestic -- -- 7 --
    Service Cost - Domestic -- -- 98 --
    Prior Service Cost - Domestic -- -- 105 --
    Other Pension, Net - Domestic 37 -- -- --
    Post-Retirement Plan Expense -- -- 32 --
    Net Interest Cost - Post-Retirement -- -- 8 --
    Service Cost - Post-Retirement -- -- 24 --
    Prior Service Cost - Post-Retirement -- -- 0 --
    Total Pension Expense 37 -- 242 --
    Total Plan Service Cost -- -- 122 --
    Total Plan Other Expense 37 -- -- --
    Dividends and Capital Changes
    Larsen & Toubro Infotech Ord Shs
    INR 9.70 F
    (31-Mar)
    -- -- -- Pd.End 
    INR 6.85 I
    (30-Sep)
    Cash Dividend -- -- -- Pd.End 
    2018 2019 2020 2021 2022

    2018 2019 2020(estd) 2021(Estd) 2022(Estd)


    31-Mar-2018  31-Mar-2019 
    73,065 94,458
    73,065 94,458 109,869 127,497 149,880
    73,065 94,458
    9,353 11,394 12,693 14,140 15,752
    9,353 11,394
    63,712 83,064 97,176 113,357 134,128

    49,726 62,462 74,601 86,571 101,769


    6,215 7,575 8,790 10,200 11,990
    43,289 54,668 65,592 76,116 89,478
    222 219 219.7385 254.9949 299.7601
    1,563 1,472
    706 722
    857 750
    617 0 0 0 0
    617 0 0 0 0
    -- -- 0 0 0
    1,495 1,769 2,197 2,550 2,998
    1,495 1,769 2,197 2,550 2,998
    62,754 77,097 93,389 108,373 127,398
    10,311 17,361 16,480 19,125 22,482
    0 -- 0 0 0
    0 -- 0 0 0
    4,188 2,794 4,944 5,737 6,745
    23 19 20 21 22
    4,165 2,775 4,924 5,716 6,723
    4,188 2,794 4,944 5,737 6,745
    2 0 0 0 0
    (86) 123 165 191 225
    (86) 123 165 191 225
    14,415 20,278 21,260 24,671 29,002
    3,291 5,123 5,493 6,801 8,048
    11,124 15,155 15,766 17,869 20,954
    (4) 4
    11,120 15,159 15,766 17,869 20,954
    -- -- 0 0 0
    -- -- 0 0 0
    -- -- 0 0 0
    -- -- 0 0 0
    -- -- 0 0 0
    11,120 15,159 15,766 17,869 20,954

    11,120 15,159
    11,120 15,159
    171 173
    64.93 87.67
    64.93 87.67
    0 --
    11,120 15,159
    175 175
    63.48 86.43
    63.48 86.43

    21.50 28.00
    3,139 4,523
    615 0
    15,030 20,278
    140 0
    3,431 5,123
    11,599 15,155
    11,595 15,159
    67.71 87.67
    66.19 86.43
    857 750
    706 722
    0 --
    1,756 1,941
    43,289 54,668
    -- 281
    222 219
    (4) 4
    302 335
    2 2
    1 1
    2 2
    10,928 17,361
    12,491 18,833

    3,654 4,875
    -- --
    -- --
    3,654 4,875
    (363) 248
    (363) 248
    3,291 5,123
    155 176
    7 6
    135 170
    13 0
    -- --
    48 76
    12 13
    43 63
    (7) 0
    203 252
    178 233
    -- --

    INR 13.50 F INR 15.50 F


    (31-Mar) (31-Mar)
    Pd.End  Pd.End 
    INR 8.00 I INR 12.50 I
    (30-Sep) (30-Sep)
    Pd.End  Pd.End 
    2014 2015 2016 2017 2018 2019

    2014 2015 2016 2017 2018 2019


    Period End Date
    31-Mar-2014 
    31-Mar-2015 
    31-Mar-2016 
    31-Mar-2017 
    31-Mar-2018 
    31-Mar-2019 
    Revenue 49,205 49,780 58,464 65,009 73,065 94,458
    Net Sales 100.00% 100.00% 100.00% 100.00% 100.00% 100.00%
    Total Revenue 100.00% 100.00% 100.00% 100.00% 100.00% 100.00%
    Cost of Revenue, Total 9.72% 9.59% 11.48% 12.75% 12.80% 12.06%
    Cost of Revenue 9.72% 9.59% 11.48% 12.75% 12.80% 12.06%
    Gross Profit 90.28% 90.41% 88.52% 87.25% 87.20% 87.94%
    0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Selling/General/Admin. Expenses, Total 66.35% 69.63% 70.06% 66.16% 68.06% 66.13%
    Selling/General/Administrative Expense 10.15% 10.69% 9.53% 8.71% 8.51% 8.02%
    Labor & Related Expense 56.06% 58.75% 60.33% 57.15% 59.25% 57.88%
    Advertising Expense 0.14% 0.19% 0.20% 0.30% 0.30% 0.23%
    Depreciation/Amortization 2.64% 3.17% 2.98% 2.74% 2.14% 1.56%
    Depreciation 1.20% 1.49% 1.26% 1.10% 0.97% 0.76%
    Amortization of Intangibles 1.44% 1.68% 1.72% 1.64% 1.17% 0.79%
    Unusual Expense (Income) 1.00% -0.17% 0.00% 0.00% 0.84% 0.00%
    Litigation 0.00% 0.00% 0.00% 0.00% 0.84% 0.00%
    Other Unusual Expense (Income) 1.00% -0.17% 0.00% 0.00% 0.00% 0.00%
    Other Operating Expenses, Total 0.61% 0.59% 0.88% 2.16% 2.05% 1.87%
    Other Operating Expense 0.61% 0.59% 0.88% 2.16% 2.05% 1.87%
    Total Operating Expense 80.33% 82.81% 85.40% 83.81% 85.89% 81.62%
    Operating Income 19.67% 17.19% 14.60% 16.19% 14.11% 18.38%
    Interest Expense, Net Non-Operating -0.21% -0.09% -0.05% 0.00% 0.00% 0.00%
    Interest Expense - Non-Operating -0.21% -0.09% -0.05% 0.00% 0.00% 0.00%
    Interest/Invest Income - Non-Operating -2.23% 1.57% 2.98% 2.71% 5.73% 2.96%
    Interest Income - Non-Operating 0.15% 0.05% 0.04% 0.04% 0.03% 0.02%
    Investment Income - Non-Operating -2.38% 1.53% 2.94% 2.67% 5.70% 2.94%
    Interest Inc.(Exp.),Net-Non-Op., Total -2.43% 1.48% 2.92% 2.71% 5.73% 2.96%
    Gain (Loss) on Sale of Assets 0.00% -0.01% -0.05% 0.00% 0.00% 0.00%
    Other, Net 0.12% 0.15% 0.22% 0.12% -0.12% 0.13%
    Other Non-Operating Income (Expense) 0.12% 0.15% 0.22% 0.12% -0.12% 0.13%
    Net Income Before Taxes 17.36% 18.80% 17.70% 19.01% 19.73% 21.47%
    Provision for Income Taxes 3.95% 3.38% 3.39% 4.07% 4.50% 5.42%
    Net Income After Taxes 13.41% 15.43% 14.31% 14.93% 15.22% 16.04%
    Minority Interest 0.00% 0.00% 0.00% 0.00% -0.01% 0.00%
    Net Income Before Extra. Items 13.41% 15.42% 14.30% 14.93% 15.22% 16.05%
    0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Accounting Change -0.15% 0.00% 0.00% 0.00% 0.00% 0.00%
    Discontinued Operations 8.72% 0.02% 0.00% 0.00% 0.00% 0.00%
    Extraordinary Item -2.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Tax on Extraordinary Items -1.11% 0.00% 0.00% 0.00% 0.00% 0.00%
    Total Extraordinary Items 5.46% 0.02% 0.00% 0.00% 0.00% 0.00%
    Net Income 18.87% 15.44% 14.30% 14.93% 15.22% 16.05%
    0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Income Available to Com Excl ExtraOrd 13.41% 15.42% 14.30% 14.93% 15.22% 16.05%
    Income Available to Com Incl ExtraOrd 18.87% 15.44% 14.30% 14.93% 15.22% 16.05%
    Basic Weighted Average Shares 0.35% 0.32% 0.28% 0.26% 0.23% 0.18%
    Basic EPS Excluding Extraordinary Items 0.08% 0.10% 0.09% 0.09% 0.09% 0.09%
    Basic EPS Including Extraordinary Items 0.11% 0.10% 0.09% 0.09% 0.09% 0.09%
    Dilution Adjustment 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Diluted Net Income 18.87% 15.44% 14.30% 14.93% 15.22% 16.05%
    Diluted Weighted Average Shares 0.35% 0.34% 0.29% 0.27% 0.24% 0.19%
    Diluted EPS Excluding ExtraOrd Items 0.08% 0.09% 0.08% 0.09% 0.09% 0.09%
    Diluted EPS Including ExtraOrd Items 0.11% 0.09% 0.08% 0.09% 0.09% 0.09%
    Supplemental (INR Millions) 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    DPS - Common Stock Primary Issue 0.00% 0.00% 0.00% 0.03% 0.03% 0.03%
    Gross Dividends - Common Stock 0.00% 0.00% 0.00% 2.62% 4.30% 4.79%
    Total Special Items 1.00% -0.15% 0.05% 0.00% 0.84% 0.00%
    Normalized Income Before Taxes 18.36% 18.65% 17.74% 19.01% 20.57% 21.47%
    Effect of Special Items on Income Taxes 0.23% -0.03% 0.01% 0.00% 0.19% 0.00%
    Inc Tax Ex Impact of Sp Items 4.18% 3.35% 3.40% 4.07% 4.70% 5.42%
    Normalized Income After Taxes 14.18% 15.30% 14.35% 14.93% 15.87% 16.04%
    Normalized Inc. Avail to Com. 14.18% 15.30% 14.34% 14.93% 15.87% 16.05%
    Basic Normalized EPS 0.08% 0.09% 0.09% 0.09% 0.09% 0.09%
    Diluted Normalized EPS 0.08% 0.09% 0.08% 0.09% 0.09% 0.09%
    Amort of Intangibles, Supplemental 1.44% 1.68% 1.72% 1.64% 1.17% 0.79%
    Depreciation, Supplemental 1.20% 1.49% 1.26% 1.10% 0.97% 0.76%
    Interest Expense, Supplemental 0.21% 0.09% 0.05% 0.00% 0.00% 0.00%
    Rental Expense, Supplemental 0.37% 0.27% 2.75% 2.48% 2.40% 2.05%
    Labor & Related Expense Suppl. 56.06% 58.75% 60.33% 57.15% 59.25% 57.88%
    Stock-Based Compensation, Supplemental 0.00% 0.00% 0.00% 0.00% 0.00% 0.30%
    Advertising Expense, Supplemental 0.14% 0.19% 0.20% 0.30% 0.30% 0.23%
    Minority Interest, Supplemental 0.00% 0.00% 0.00% 0.00% -0.01% 0.00%
    Research & Development Exp, Supplemental 0.00% 0.00% 0.42% 0.00% 0.41% 0.35%
    Audit Fees 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Tax Fees 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    All Other Fees 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Normalized EBIT 20.67% 17.02% 14.60% 16.19% 14.96% 18.38%
    Normalized EBITDA 23.32% 20.19% 17.58% 18.92% 17.10% 19.94%
    Tax & Pension Items (INR Millions) 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Current Tax - Total 3.42% 3.30% 0.00% 4.89% 5.00% 5.16%
    Current Tax - Domestic 4.02% 4.30% 0.00% 0.00% 0.00% 0.00%
    Current Tax - Other -0.61% -1.00% 0.00% 0.00% 0.00% 0.00%
    Current Tax - Total 0.00% 0.00% 0.00% 4.89% 5.00% 5.16%
    Deferred Tax - Total 0.53% 0.07% -1.81% -0.82% -0.50% 0.26%
    Deferred Tax - Total 0.53% 0.07% -1.81% -0.82% -0.50% 0.26%
    Income Tax - Total 3.95% 3.38% -1.81% 4.07% 4.50% 5.42%
    Domestic Pension Plan Expense 0.08% 0.00% 0.36% 0.00% 0.21% 0.19%
    Net Interest Cost - Domestic 0.00% 0.00% 0.01% 0.00% 0.01% 0.01%
    Service Cost - Domestic 0.00% 0.00% 0.17% 0.00% 0.18% 0.18%
    Prior Service Cost - Domestic 0.00% 0.00% 0.18% 0.00% 0.02% 0.00%
    Other Pension, Net - Domestic 0.08% 0.00% 0.00% 0.00% 0.00% 0.00%
    Post-Retirement Plan Expense 0.00% 0.00% 0.05% 0.00% 0.07% 0.08%
    Net Interest Cost - Post-Retirement 0.00% 0.00% 0.01% 0.00% 0.02% 0.01%
    Service Cost - Post-Retirement 0.00% 0.00% 0.04% 0.00% 0.06% 0.07%
    Prior Service Cost - Post-Retirement 0.00% 0.00% 0.00% 0.00% -0.01% 0.00%
    Total Pension Expense 0.08% 0.00% 0.41% 0.00% 0.28% 0.27%
    Total Plan Service Cost 0.00% 0.00% 0.21% 0.00% 0.24% 0.25%
    Total Plan Other Expense 0.08% 0.00% 0.00% 0.00% 0.00% 0.00%
    2014 2015 2016 2017 2018

    YOY GROWTH
    2014 2015 2016 2017 2018
    Period End Date
    31-Mar-2014 
    31-Mar-2015 
    31-Mar-2016 
    31-Mar-2017 
    31-Mar-2018 
    Revenue 49,205 49,780 58,464 65,009 73,065
    Net Sales 49,205 1.17% 17.44% 11.19% 12.39%
    Total Revenue 49,205 1.17% 17.44% 11.19% 12.39%
    Cost of Revenue, Total 4,783 -0.21% 40.58% 23.56% 12.81%
    Cost of Revenue 4,783 -0.21% 40.58% 23.56% 12.81%
    Gross Profit 44,422 1.32% 14.99% 9.59% 12.33%
    #DIV/0! #DIV/0! #DIV/0! #DIV/0!
    Selling/General/Admin. Expenses, Total 32,648 6.17% 18.18% 5.00% 15.62%
    Selling/General/Administrative Expense 4,993 6.57% 4.74% 1.56% 9.81%
    Labor & Related Expense 27,586 6.02% 20.60% 5.33% 16.52%
    Advertising Expense 69 34.78% 24.73% 68.97% 13.27%
    Depreciation/Amortization 1,300 21.46% 10.20% 2.24% -12.14%
    Depreciation 589 25.98% -0.67% -3.12% -1.12%
    Amortization of Intangibles 711 17.86% 19.69% 6.18% -19.53%
    Unusual Expense (Income) 493 -117.04% 0.00% 0.00% 0.00%
    Litigation -- 0.00% 0.00% 0.00% 0.00%
    Other Unusual Expense (Income) 493 -117.04% 0.00% 0.00% 0.00%
    Other Operating Expenses, Total 302 -2.65% 75.51% 172.67% 6.25%
    Other Operating Expense 302 -2.65% 75.51% 172.67% 6.25%
    Total Operating Expense 39,525 4.30% 21.11% 9.13% 15.17%
    Operating Income 9,680 -11.60% -0.25% 23.28% -2.01%
    Interest Expense, Net Non-Operating (101) -53.47% -31.91% -96.88% -100.00%
    Interest Expense - Non-Operating (101) -53.47% -31.91% -96.88% -100.00%
    Interest/Invest Income - Non-Operating (1,097) -171.47% 122.19% 1.03% 137.95%
    Interest Income - Non-Operating 75 -69.33% 8.70% 8.00% -14.81%
    Investment Income - Non-Operating (1,172) -164.93% 125.62% 0.93% 140.33%
    Interest Inc.(Exp.),Net-Non-Op., Total (1,198) -161.52% 132.02% 2.87% 138.09%
    Gain (Loss) on Sale of Assets 2 -450.00% 285.71% -100.00% #DIV/0!
    Other, Net 58 27.59% 72.97% -40.63% -213.16%
    Other Non-Operating Income (Expense) 58 27.59% 72.97% -40.63% -213.16%
    Net Income Before Taxes 8,541 9.59% 10.54% 19.44% 16.65%
    Provision for Income Taxes 1,943 -13.48% 17.91% 33.65% 24.24%
    Net Income After Taxes 6,598 16.38% 8.93% 16.07% 14.57%
    Minority Interest (1) 100.00% 0.00% 0.00% 100.00%
    Net Income Before Extra. Items 6,598 16.35% 8.94% 16.07% 14.56%
    0.00% 0.00% 0.00% 0.00%
    Accounting Change (76) 0.00% 0.00% 0.00% 0.00%
    Discontinued Operations 4,290 -99.77% 0.00% 0.00% 0.00%
    Extraordinary Item (984) 0.00% 0.00% 0.00% 0.00%
    Tax on Extraordinary Items (545) -99.63% 0.00% 0.00% 0.00%
    Total Extraordinary Items 2,686 -99.70% 0.00% 0.00% 0.00%
    Net Income 9,283 -17.21% 8.82% 16.07% 14.56%
    0.00% 0.00% 0.00% 0.00%
    Income Available to Com Excl ExtraOrd 6,598 16.35% 8.94% 16.07% 14.56%
    Income Available to Com Incl ExtraOrd 9,283 -17.21% 8.82% 16.07% 14.56%
    Basic Weighted Average Shares 170 -5.29% 1.86% 3.66% 0.59%
    Basic EPS Excluding Extraordinary Items 38.85 22.55% 7.16% 11.84% 13.79%
    Basic EPS Including Extraordinary Items 54.66 -12.81% 7.05% 11.84% 13.79%
    Dilution Adjustment 0 0.00% 0.00% 0.00% 0.00%
    Diluted Net Income 9,283 -17.21% 8.82% 16.07% 14.56%
    Diluted Weighted Average Shares 170 -0.59% 0.59% 2.35% 0.57%
    Diluted EPS Excluding ExtraOrd Items 38.85 17.27% 8.25% 13.12% 13.78%
    Diluted EPS Including ExtraOrd Items 54.66 -16.58% 8.16% 13.12% 13.78%
    Supplemental (INR Millions) 0.00% 0.00% 0.00% 0.00%
    DPS - Common Stock Primary Issue 0.00 0.00% 0.00% 0.00% 29.91%
    Gross Dividends - Common Stock 0 0.00% 0.00% 0.00% 84.65%
    Total Special Items 491 -115.68% -135.06% -100.00% #DIV/0!
    Normalized Income Before Taxes 9,033 2.77% 11.75% 19.12% 21.62%
    Effect of Special Items on Income Taxes 112 -112.50% -135.71% -100.00% 0.00%
    Inc Tax Ex Impact of Sp Items 2,055 -18.88% 19.20% 33.32% 29.52%
    Normalized Income After Taxes 6,978 9.14% 10.12% 15.76% 19.47%
    Normalized Inc. Avail to Com. 6,977 9.13% 10.13% 15.77% 19.45%
    Basic Normalized EPS 41.08 14.95% 8.32% 11.55% 18.66%
    Diluted Normalized EPS 41.08 9.98% 9.43% 12.84% 18.64%
    Amort of Intangibles, Supplemental 711 17.86% 19.69% 6.18% -19.53%
    Depreciation, Supplemental 589 25.98% -0.67% -3.12% -1.12%
    Interest Expense, Supplemental 101 -53.47% -31.91% -96.88% -100.00%
    Rental Expense, Supplemental 180 -25.00% 1089.63% 0.50% 8.80%
    Labor & Related Expense Suppl. 27,586 6.02% 20.60% 5.33% 16.52%
    Stock-Based Compensation, Supplemental -- 0.00% 0.00% 0.00% 0.00%
    Advertising Expense, Supplemental 69 34.78% 24.73% 68.97% 13.27%
    Minority Interest, Supplemental (1) 100.00% 0.00% 0.00% 100.00%
    Research & Development Exp, Supplemental -- 0.00% #VALUE! #VALUE! #VALUE!
    Audit Fees -- #VALUE! #VALUE! #VALUE! #VALUE!
    Tax Fees -- #VALUE! #VALUE! #VALUE! #VALUE!
    All Other Fees -- #VALUE! #VALUE! #VALUE! #VALUE!
    Normalized EBIT 10,173 -16.72% 0.76% 23.28% 3.85%
    Normalized EBITDA 11,473 -12.39% 2.23% 19.72% 1.54%
    Tax & Pension Items (INR Millions) #DIV/0! #DIV/0! #DIV/0! #DIV/0!
    Current Tax - Total 1,681 -2.14% #VALUE! #VALUE! 14.87%
    Current Tax - Domestic 1,979 8.19% #VALUE! #VALUE! #VALUE!
    Current Tax - Other (298) 66.44% #VALUE! #VALUE! #VALUE!
    Current Tax - Total -- #VALUE! #VALUE! #VALUE! 14.87%
    Deferred Tax - Total 262 -86.26% -3036.11% -49.67% -31.77%
    Deferred Tax - Total 262 -86.26% -3036.11% -49.67% -31.77%
    Income Tax - Total 1,943 -13.48% -162.88% -350.61% 24.24%
    Domestic Pension Plan Expense 37 #VALUE! #VALUE! #VALUE! #VALUE!
    Net Interest Cost - Domestic -- #VALUE! #VALUE! #VALUE! #VALUE!
    Service Cost - Domestic -- #VALUE! #VALUE! #VALUE! #VALUE!
    Prior Service Cost - Domestic -- #VALUE! #VALUE! #VALUE! #VALUE!
    Other Pension, Net - Domestic 37 #VALUE! #VALUE! #VALUE! #VALUE!
    Post-Retirement Plan Expense -- #VALUE! #VALUE! #VALUE! #VALUE!
    Net Interest Cost - Post-Retirement -- #VALUE! #VALUE! #VALUE! #VALUE!
    Service Cost - Post-Retirement -- #VALUE! #VALUE! #VALUE! #VALUE!
    Prior Service Cost - Post-Retirement -- #VALUE! #VALUE! #VALUE! #VALUE!
    Total Pension Expense 37 #VALUE! #VALUE! #VALUE! #VALUE!
    Total Plan Service Cost -- #VALUE! #VALUE! #VALUE! #VALUE!
    Total Plan Other Expense 37 -- -- -- --
    2019 2020 2021 2022

    2019 2020 2021 2022


    31-Mar-2019 
    94,458
    29.28% 16.32% 16.04% 17.56%
    29.28%
    21.82%
    21.82%
    30.37%
    #DIV/0!
    25.61%
    21.88%
    26.29%
    -1.35%
    -5.82%
    2.27%
    -12.49%
    0.00%
    -100.00%
    0.00%
    18.33%
    18.33%
    22.86%
    68.37%
    0.00%
    0.00%
    -33.29%
    -17.39%
    -33.37%
    -33.29%
    -100.00%
    -243.02%
    -243.02%
    40.67%
    55.67%
    36.24%
    -200.00%
    36.32%
    0.00%
    0.00%
    0.00%
    0.00%
    0.00%
    0.00%
    36.32%
    0.00%
    36.32%
    36.32%
    1.17%
    35.02%
    35.02%
    0.00%
    36.32%
    0.00%
    36.15%
    36.15%
    0.00%
    30.23%
    44.09%
    -100.00%
    34.92%
    -100.00%
    49.32%
    30.66%
    30.74%
    29.48%
    30.58%
    -12.49%
    2.27%
    0.00%
    10.54%
    26.29%
    0.00%
    -1.35%
    -200.00%
    10.93%
    0.00%
    0.00%
    0.00%
    58.87%
    50.77%
    #DIV/0!
    33.42%
    #VALUE!
    #VALUE!
    33.42%
    -168.32%
    -168.32%
    55.67%
    13.55%
    -14.29%
    25.93%
    -100.00%
    #VALUE!
    58.33%
    8.33%
    46.51%
    -100.00%
    24.14%
    30.90%
    --
    particulars
    cogs/sales 9.72% 9.59% 11.48% 12.75% 12.80% 12.06%
    gross profit/net sales 90.28% 90.41% 88.52% 87.25% 87.20% 87.94%

    Selling/General/Admin. Expenses, Total 68.01%


    Selling/General/Administrative Expense 9.09%
    Labor & Related Expense 58.67%
    Advertising Expense 0.24%

    depreciation/fixed assets 9% 8% 9% 8% 10%


    Amortization of Intangibles 0.25241 0.358984 0.575054 0.537979 0.542299

    Other Operating Expenses, Total 1.51%

    Investment Income - Non-Operating


    3% 3% 3% 4% 3%

    Total Operating Expense 83.91%


    Operating Income 15% 15% 15%
    Other, Net 0.15%

    Provision for Income Taxes 4.15% 4.35% 4.67%

    Balance Sheet
    avg
    current liabilities/sales 18.54% 16.91% 19.13% 18.39% 17.43% 18.08%
    Total Current Assets/sales 37.43% 34.56% 51.20% 57.00% 54.73% 39.15%
    Total Assets/sales 59.23% 54.09% 68.21% 73.22% 70.60% 54.23%
    total non current liabilities/net sales 1.04% 0.83% 0.71% 2.01% 1.37% 0.99%
    Cash and Short Term Investments/net sales 5.88% 4.17% 20.25% 22.17% 22.68% 15.03%
    Cash/net sales 3.79% 3.43% 5.79% 4.55% 3.70% 3.54%
    Short Term Investments/net sales 2.08% 0.73% 14.47% 17.62% 18.97% 10.78%
    88.26%

    fixed assets
    particulars

    Net sales The industry growth is robust in fy19 it stood at $4.5 tr

    cogs/netsales 11.40% the cost is consistent throughout


    Selling/General/Admin. Expenses, Total 68% the sga expenses have maintained a pretty constant ra
    Selling/General/Administrative Expense 8.00% The SGA expenses would decrease a bit in the future a
    Labor & Related Expense 59.70% labor related expenses might increase in the future du
    Advertising Expense 0.20%

    depreciation/fixed assets 9% the depreciation is maintained , the avg is 12% as the c


    Amortization of Intangibles

    Other Operating Expenses, Total 2% the avg is 1.51% but I am taking 2% as these expenses
    Investment Income - Non-Operating 4.5% the avg is around 3.2% but the assumed value is 4.5%

    Total Operating Expense 85% the avg came out to be 83.91% of total sales but I am a

    Provision for Income Taxes 5%, 6% the company currently comes under SEZ and therefore

    Balance Sheet

    Common Stock, Total 174 I have assumed that it will remain the same , company
    current liabilities 18% the cl was high in 2019 basically due to unearned incom
    current assets 55% the current assets of the company has been increasing
    total asset 71% the data of the past 3 yrs is pretty consistent so I can t
    total non current liabilities 1% these include of defered taxes and financial liabilities t
    Cash and Short Term Investments/net sales 22.50% the cash and short term investments are consistent so
    cash 3.50%
    short term investment 19% taking the latest value , assuming that they will keep o
    is robust in fy19 it stood at $4.5 trillion growing at a rate of 7.8% . The company net sales is expected to increase as the industry growth w

    the cost is consistent throughout the years as there is not much raw material involved in making of the product. I have taken an average
    ve maintained a pretty constant rate
    ould decrease a bit in the future as the company is taking initiative towards sustanability and implying smart solutions for shipment tracki
    es might increase in the future due to hiring of native employees which are expensive and less talented . So I have taken it as 59%

    maintained , the avg is 12% as the company do repairs and maintainence work

    I am taking 2% as these expenses will increase as the operations will expand , these include of consultancy charges. Power, fuel, etc/.
    2% but the assumed value is 4.5% as the company has been increasing its investments in risk free mutual funds and forward contracts

    be 83.91% of total sales but I am assuming 85% due to the ongoing turbulent global scenario .

    tly comes under SEZ and therefore enjoys its benefit of lower tax rates , but The SEZ might be abolished from 2020. if that happens the tax

    it will remain the same , company will not release more shares
    19 basically due to unearned income , so I am taking 18% as the rate of change on net sales for my forecast assuming that it would earned
    the company has been increasing for the company due to the cash in banks , trade recievables, investments , etc . So I am assuminng the
    3 yrs is pretty consistent so I can take the latest value which is approx. 71%
    ered taxes and financial liabilities the company is debt free and so its ncl stays low , iam assuming 1%rate
    erm investments are consistent so I am assuming the latest value , for forecasting and the company constantly keep increasing the amoun

    ue , assuming that they will keep on increasing the investment


    rease as the industry growth would compliment the sales + in fy17 the company wanted to increase its digital revenue to 38% of the total

    duct. I have taken an average of the past 6yrs of the cogs as the %of the net sales

    solutions for shipment tracking , fuel consumption and other expenses, so I have taken the recent value
    I have taken it as 59%

    harges. Power, fuel, etc/.


    ds and forward contracts

    m 2020. if that happens the tax rate applied would be very high . So taking that innto account for the fy20 the effective rate is taken as 5%

    assuming that it would earned in the coming years


    s , etc . So I am assuminng the latest value for the growth

    tly keep increasing the amount invested


    al revenue to 38% of the total revenue by 2025 which it has already realised in Q1fy20 and it keeps on launching new products and contin

    e effective rate is taken as 5% and thereafter i have assumed it to be around 6%.


    hing new products and continues acquiring companies the recent on being mindtree. if they are merged then the sales can be easily expec
    n the sales can be easily expected to grow at 20-25%. the growth in fy20 is kept slightly low due to the conflict with the client which has aff
    ct with the client which has affected their 1st quarter estimates. to be on the safer side i have used geometric mean to find the growth%
    ic mean to find the growth%
    Larsen & Toubro Infotech Ltd | Balance Sheet | Thomson Reuters Eikon                                10-Aug-2019 01:03

    Balance Sheet
    Annual Standardised in Millions of Indian Rupees, Consolidated
    2014 2015 2016 2017
    Period End Date 31-Mar-2014  31-Mar-2015  31-Mar-2016  31-Mar-2017 
    Assets (INR Millions)
    Cash and Short Term Investments 3,158 2,926 2,437 13,167
    Cash 1,257 1,889 2,008 3,761
    Cash & Equivalents 213 -- -- --
    Short Term Investments 1,688 1,037 429 9,406
    Accounts Receivable - Trade, Net 1,244 1,624 4,367 4,895
    Accounts Receivable - Trade, Gross 84 74 579 171
    Provision for Doubtful Accounts (34) (237) (223) (230)
    Total Receivables, Net 10,579 12,939 16,104 16,897
    Notes Receivable - Short Term 68 306 587 425
    Receivables - Other 9,267 11,009 11,150 11,577
    Total Inventory 0 15 9 22
    Inventories - Other -- 15 9 22
    Prepaid Expenses 2,417 968 806 915
    Other Current Assets, Total 1,261 1,784 847 2,286
    Restricted Cash - Current 119 127 27 34
    Other Current Assets 1,142 1,657 820 2,252
    Total Current Assets 17,415 18,632 20,203 33,287

    Property/Plant/Equipment, Total - Gross 94 53 3,508 3,880


    Buildings - Gross -- -- 425 486
    Machinery/Equipment - Gross -- -- 1,993 2,157
    Construction in Progress - Gross 94 53 7 9
    Other Property/Plant/Equipment - Gross -- -- 1,083 1,228
    Property/Plant/Equipment, Total - Net 2,889 2,803 2,799 2,587
    Accumulated Depreciation, Total -- -- (709) (1,293)
    Goodwill, Net -- 963 978 993
    Goodwill - Gross -- -- 978 993
    Accumulated Goodwill Amortization -- -- 0 0
    Intangibles, Net 4,166 3,320 2,794 1,852
    Intangibles - Gross 473 198 6,791 6,547
    Accumulated Intangible Amortization -- -- (3,997) (4,695)
    Long Term Investments 0 0 0 0
    LT Investment - Affiliate Companies 0 0 0 0
    Note Receivable - Long Term 420 2,278 2,423 2,170
    Other Long Term Assets, Total 2,116 1,491 2,425 3,455
    Deferred Charges 1,346 76 80 155
    Defered Income Tax - Long Term Asset 2 988 2,213 1,434
    Other Long Term Assets 768 427 132 1,866
    Total Assets 27,006 29,487 31,622 44,344
    fixed asset 8,243 8,828 8,148 8,475
    Liabilities (INR Millions)
    Accounts Payable 306 -- -- --
    Payable/Accrued -- 2,685 3,405 3,366
    Accrued Expenses 432 1,254 1,457 1,771
    Notes Payable/Short Term Debt 701 1,900 399 0
    Current Port. of LT Debt/Capital Leases 133 139 147 0
    Other Current liabilities, Total 7,789 3,252 4,481 7,300
    Dividends Payable -- 0 0 3
    Income Taxes Payable 174 4 8 301
    Other Payables 3,553 972 1,101 1,158
    Other Current Liabilities 4,062 2,276 3,372 5,838
    Total Current Liabilities 9,361 9,230 9,889 12,437

    Total Long Term Debt 266 139 0 0


    Long Term Debt 266 139 0 0
    Total Debt 1,100 2,178 546 0
    Deferred Income Tax 414 161 248 171
    Deferred Income Tax - LT Liability 414 161 248 171
    Minority Interest 2 4 5 8
    Other Liabilities, Total 860 215 235 285
    Reserves 42 215 235 285
    Pension Benefits - Underfunded 89 -- -- --
    Other Long Term Liabilities 729 -- -- --
    Total Liabilities 10,903 9,749 10,377 12,901
    total non current liabilities 519 488 464
    Shareholders Equity (INR Millions)
    Common Stock, Total 161 161 170 171
    Common Stock 161 161 170 171
    Additional Paid-In Capital 1,181 1,181 1,473 1,498
    Retained Earnings (Accumulated Deficit) 16,714 16,299 18,169 25,863
    ESOP Debt Guarantee 338 452 77 1,511
    Other Equity, Total (2,292) 1,645 1,356 2,400
    Translation Adjustment 632 285 479 264
    Other Comprehensive Income (2,923) 1,360 877 2,136
    Total Equity 16,103 19,738 21,245 31,443

    Total Liabilities & Shareholders' Equity 27,006 29,487 31,622 44,344

    Supplemental (INR Millions)


    Total Common Shares Outstanding 170 161 170 171
    Shares Outs - Common Stock Primary Iss 170 161 170 171
    Treas Shares - Common Stock Prmry Issue 0 0 0 0
    Minority Interest - Non Redeemable 2 4 5 8
    Total Equity & Minority Interest 16,105 19,742 21,250 31,451
    Full-Time Employees 17,627 19,479 20,072 21,023
    Number of Common Shareholders -- -- -- 165,979
    Other Property/Plant/Equipment - Net 2,795 2,750 -- --
    Intangibles - Net 3,693 3,122 -- --
    Goodwill - Net -- 963 -- --
    Accumulated Goodwill Amortization Suppl. -- -- 0 0
    Accumulated Intangible Amort, Suppl. -- -- 3,997 4,695
    Curr Derivative Liab. Hedging, Suppl. 2,289 -- -- --
    Non-Curr Derivative Liab. Hedging, Suppl 674 -- -- --
    Total Current Assets less Inventory 17,415 18,617 20,194 33,265
    Net Debt Incl. Pref.Stock & Min.Interest (2,055) (744) (1,886) (13,159)
    Tangible Book Value, Common Equity 11,937 15,455 17,473 28,598
    Debt & Lease, Pension Items (INR Millions)
    Total Operating Leases, Supplemental 1,033 -- 5,503 4,721
    Operating Lease Payments Due in Year 1 167 -- 782 814
    Operating Lease Payments Due in Year 2 216 -- 1,019 836
    Operating Lease Payments Due in Year 3 216 -- 1,019 836
    Operating Lease Payments Due in Year 4 216 -- 1,019 836
    Operating Lease Payments Due in Year 5 216 -- 1,019 836
    Operating Lease Pymts. Due in 2-3 Years 433 -- 2,038 1,671
    Operating Lease Pymts. Due in 4-5 Years 433 -- 2,038 1,671
    Oper. Lse. Pymts. Due in Year 6 & Beyon 0 -- 646 565
    Total Funded Status (118) -- (211) (332)
    Pension Obligation - Domestic 409 -- 580 684
    Plan Assets - Domestic 379 -- 493 527
    Funded Status - Domestic (29) -- (87) (157)
    Unfunded Plan Obligations 89 -- 124 175
    Period End Assumptions -- -- -- --
    Discount Rate - Domestic -- -- 7.75% 6.75%
    Discount Rate - Post-Retirement -- -- 7.75% 6.75%
    Net Assets Recognized on Balance Sheet -- -- (211) (332)
    Prepaid Benefits - Domestic -- -- 0 0
    Prepaid Benefits - Post-Retirement -- -- 0 0
    Accrued Liabilities - Domestic -- -- (87) (157)
    Accrued Liabilities - Post-Retirement -- -- (124) (175)
    Asset Allocation -- -- -- --
    Debt Securities % - Post-Retirement -- -- -- 97.36%
    Other Investments % - Domestic -- -- -- 100.00%
    Other Investments % - Post-Retirement -- -- -- 2.64%
    Total Plan Obligations 497 -- 704 859
    Total Plan Assets 379 -- 493 527
    2018 2019 2020(Estd) 2021(Estd) 2022(Estd)
    31-Mar-2018  31-Mar-2019 

    16,196 21,419 24,721 28,687 33,723


    3,323 3,499 3,845 4,462 5,246
    -- --
    12,873 17,920 20,875 24,225 28,477
    8,595 8,934
    308 376
    (345) (521)
    23,005 27,666
    374 383
    14,036 18,349
    5 3
    5 3
    775 906
    1,664 1,707
    80 133
    1,584 1,574
    41,645 51,701 60,428 70,124 82,434

    4,493 5,724
    549 672
    2,504 3,354
    10 32
    1,430 1,666
    2,518 3,084
    (1,975) (2,640)
    2,763 4,947
    2,763 4,947
    0 0
    1,593 1,383
    7,173 7,757
    (5,580) (6,374)
    1 1
    1 1
    2,143 1,870
    2,835 3,706
    193 555
    1,921 1,545
    721 1,606
    53,498 66,692 78,007 90,523 106,415
    6,975 7,943 17,579 20,400 23,981

    1,456 1,507
    -- --
    4,179 5,270
    0 0
    -- --
    7,799 9,686
    4 8
    304 374
    0 575
    7,491 8,729
    13,434 16,463 19,776 22,950 26,978

    0 0
    -- --
    0 0
    132 56
    132 56
    13 8
    1,321 1,227
    111 111
    168 180
    1,042 936
    14,900 17,754 20,875 24,225 28,477
    1,466 1,291 1098.69230866 1274.9743534 1498.80067701

    172 174 174 174 174


    172 174 174 174 174
    1,819 2,198
    33,368 43,162 57,132 66,299 77,938
    1,216 1,332
    2,023 2,072
    424 407
    1,599 1,665
    38,598 48,938 57,306 66,473 78,112

    53,498 66,692 78,181 90,697 106,589

    172 174
    172 174
    0 0
    13 8
    38,611 48,946
    24,139 25,000
    112,405 132,488
    -- --
    -- --
    -- --
    0 0
    5,580 6,374
    -- --
    -- --
    41,640 51,698
    (16,183) (21,411)
    34,242 42,608

    -- 7,001
    -- 1,568
    -- 1,080
    -- 1,080
    -- 1,080
    -- 1,080
    -- 2,159
    -- 2,159
    -- 1,115
    -- (369)
    -- 916
    -- 729
    -- (188)
    -- 181
    -- --
    -- 7.15%
    -- 7.15%
    -- (368)
    -- 0
    -- 0
    -- (188)
    -- (180)
    -- --
    -- 99.82%
    -- 100.00%
    -- 0.18%
    -- 1,097
    -- 729
    COMMON SIZE
    2014 2015 2016 2017 2018 2019
    Period End Date
    31-Mar-2014 
    31-Mar-2015 
    31-Mar-2016 
    31-Mar-2017 
    31-Mar-2018 
    31-Mar-2019 
    Assets (INR Millions)
    Cash and Short Term Investments 11.69% 9.92% 7.71% 29.69% 30.27% 32.12%
    Cash 4.65% 6.41% 6.35% 8.48% 6.21% 5.25%
    Cash & Equivalents 0.79% 0.00% 0.00% 0.00% 0.00% 0.00%
    Short Term Investments 6.25% 3.52% 1.36% 21.21% 24.06% 26.87%
    Accounts Receivable - Trade, Net 4.61% 5.51% 13.81% 11.04% 16.07% 13.40%
    Accounts Receivable - Trade, Gross 0.31% 0.25% 1.83% 0.39% 0.58% 0.56%
    Provision for Doubtful Accounts -0.13% -0.80% -0.71% -0.52% -0.64% -0.78%
    Total Receivables, Net 39.17% 43.88% 50.93% 38.10% 43.00% 41.48%
    Notes Receivable - Short Term 0.25% 1.04% 1.86% 0.96% 0.70% 0.57%
    Receivables - Other 34.31% 37.34% 35.26% 26.11% 26.24% 27.51%
    Total Inventory 0.00% 0.05% 0.03% 0.05% 0.01% 0.00%
    Inventories - Other 0.00% 0.05% 0.03% 0.05% 0.01% 0.00%
    Prepaid Expenses 8.95% 3.28% 2.55% 2.06% 1.45% 1.36%
    Other Current Assets, Total 4.67% 6.05% 2.68% 5.16% 3.11% 2.56%
    Restricted Cash - Current 0.44% 0.43% 0.09% 0.08% 0.15% 0.20%
    Other Current Assets 4.23% 5.62% 2.59% 5.08% 2.96% 2.36%
    Total Current Assets 64.49% 63.19% 63.89% 75.07% 77.84% 77.52%
    0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Property/Plant/Equipment, Total - Gross 0.35% 0.18% 11.09% 8.75% 8.40% 8.58%
    Buildings - Gross 0.00% 0.00% 1.34% 1.10% 1.03% 1.01%
    Machinery/Equipment - Gross 0.00% 0.00% 6.30% 4.86% 4.68% 5.03%
    Construction in Progress - Gross 0.35% 0.18% 0.02% 0.02% 0.02% 0.05%
    Other Property/Plant/Equipment - Gross 0.00% 0.00% 3.42% 2.77% 2.67% 2.50%
    Property/Plant/Equipment, Total - Net 10.70% 9.51% 8.85% 5.83% 4.71% 4.62%
    Accumulated Depreciation, Total 0.00% 0.00% -2.24% -2.92% -3.69% -3.96%
    Goodwill, Net 0.00% 3.27% 3.09% 2.24% 5.16% 7.42%
    Goodwill - Gross 0.00% 0.00% 3.09% 2.24% 5.16% 7.42%
    Accumulated Goodwill Amortization 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Intangibles, Net 15.43% 11.26% 8.84% 4.18% 2.98% 2.07%
    Intangibles - Gross 1.75% 0.67% 21.48% 14.76% 13.41% 11.63%
    Accumulated Intangible Amortization 0.00% 0.00% -12.64% -10.59% -10.43% -9.56%
    Long Term Investments 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    LT Investment - Affiliate Companies 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Note Receivable - Long Term 1.56% 7.73% 7.66% 4.89% 4.01% 2.80%
    Other Long Term Assets, Total 7.84% 5.06% 7.67% 7.79% 5.30% 5.56%
    Deferred Charges 4.98% 0.26% 0.25% 0.35% 0.36% 0.83%
    Defered Income Tax - Long Term Asset 0.01% 3.35% 7.00% 3.23% 3.59% 2.32%
    Other Long Term Assets 2.84% 1.45% 0.42% 4.21% 1.35% 2.41%
    Total Assets 100.00% 100.00% 100.00% 100.00% 100.00% 100.00%
    30.52% 29.94% 25.77% 19.11% 13.04% 11.91%
    Liabilities (INR Millions) 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Accounts Payable 1.13% 0.00% 0.00% 0.00% 2.72% 2.26%
    Payable/Accrued 0.00% 9.11% 10.77% 7.59% 0.00% 0.00%
    Accrued Expenses 1.60% 4.25% 4.61% 3.99% 7.81% 7.90%
    Notes Payable/Short Term Debt 2.60% 6.44% 1.26% 0.00% 0.00% 0.00%
    Current Port. of LT Debt/Capital Leases 0.49% 0.47% 0.46% 0.00% 0.00% 0.00%
    Other Current liabilities, Total 28.84% 11.03% 14.17% 16.46% 14.58% 14.52%
    Dividends Payable 0.00% 0.00% 0.00% 0.01% 0.01% 0.01%
    Income Taxes Payable 0.64% 0.01% 0.03% 0.68% 0.57% 0.56%
    Other Payables 13.16% 3.30% 3.48% 2.61% 0.00% 0.86%
    Other Current Liabilities 15.04% 7.72% 10.66% 13.17% 14.00% 13.09%
    Total Current Liabilities 34.66% 31.30% 31.27% 28.05% 25.11% 24.69%
    0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Total Long Term Debt 0.98% 0.47% 0.00% 0.00% 0.00% 0.00%
    Long Term Debt 0.98% 0.47% 0.00% 0.00% 0.00% 0.00%
    Total Debt 4.07% 7.39% 1.73% 0.00% 0.00% 0.00%
    Deferred Income Tax 1.53% 0.55% 0.78% 0.39% 0.25% 0.08%
    Deferred Income Tax - LT Liability 1.53% 0.55% 0.78% 0.39% 0.25% 0.08%
    Minority Interest 0.01% 0.01% 0.02% 0.02% 0.02% 0.01%
    Other Liabilities, Total 3.18% 0.73% 0.74% 0.64% 2.47% 1.84%
    Reserves 0.16% 0.73% 0.74% 0.64% 0.21% 0.17%
    Pension Benefits - Underfunded 0.33% 0.00% 0.00% 0.00% 0.31% 0.27%
    Other Long Term Liabilities 2.70% 0.00% 0.00% 0.00% 1.95% 1.40%
    Total Liabilities 40.37% 33.06% 32.82% 29.09% 27.85% 26.62%
    0.00% 1.76% 1.54% 1.05% 2.74% 1.94%
    Shareholders Equity (INR Millions) 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Common Stock, Total 0.60% 0.55% 0.54% 0.39% 0.32% 0.26%
    Common Stock 0.60% 0.55% 0.54% 0.39% 0.32% 0.26%
    Additional Paid-In Capital 4.37% 4.01% 4.66% 3.38% 3.40% 3.30%
    Retained Earnings (Accumulated Deficit) 61.89% 55.28% 57.46% 58.32% 62.37% 64.72%
    ESOP Debt Guarantee 1.25% 1.53% 0.24% 3.41% 2.27% 2.00%
    Other Equity, Total -8.49% 5.58% 4.29% 5.41% 3.78% 3.11%
    Translation Adjustment 2.34% 0.97% 1.51% 0.60% 0.79% 0.61%
    Other Comprehensive Income -10.82% 4.61% 2.77% 4.82% 2.99% 2.50%
    Total Equity 59.63% 66.94% 67.18% 70.91% 72.15% 73.38%
    0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Total Liabilities & Shareholders' Equity 100.00% 100.00% 100.00% 100.00% 100.00% 100.00%
    0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Supplemental (INR Millions) 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Total Common Shares Outstanding 0.63% 0.55% 0.54% 0.39% 0.32% 0.26%
    Shares Outs - Common Stock Primary Iss 0.63% 0.55% 0.54% 0.39% 0.32% 0.26%
    Treas Shares - Common Stock Prmry Issue 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Minority Interest - Non Redeemable 0.01% 0.01% 0.02% 0.02% 0.02% 0.01%
    Total Equity & Minority Interest 59.63% 66.95% 67.20% 70.93% 72.17% 73.39%
    Full-Time Employees 65.27% 66.06% 63.47% 47.41% 45.12% 37.49%
    Number of Common Shareholders 0.00% 0.00% 0.00% 374.30% 210.11% 198.66%
    Other Property/Plant/Equipment - Net 10.35% 9.33% 0.00% 0.00% 0.00% 0.00%
    Intangibles - Net 13.67% 10.59% 0.00% 0.00% 0.00% 0.00%
    Goodwill - Net 0.00% 3.27% 0.00% 0.00% 0.00% 0.00%
    Accumulated Goodwill Amortization Suppl. 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Accumulated Intangible Amort, Suppl. 0.00% 0.00% 12.64% 10.59% 10.43% 9.56%
    Curr Derivative Liab. Hedging, Suppl. 8.48% 0.00% 0.00% 0.00% 0.00% 0.00%
    Non-Curr Derivative Liab. Hedging, Suppl 2.50% 0.00% 0.00% 0.00% 0.00% 0.00%
    Total Current Assets less Inventory 64.49% 63.14% 63.86% 75.02% 77.83% 77.52%
    Net Debt Incl. Pref.Stock & Min.Interest -7.61% -2.52% -5.96% -29.67% -30.25% -32.10%
    Tangible Book Value, Common Equity 44.20% 52.41% 55.26% 64.49% 64.01% 63.89%
    Debt & Lease, Pension Items (INR Millions) 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Total Operating Leases, Supplemental 3.83% 0.00% 17.40% 10.65% 0.00% 10.50%
    Operating Lease Payments Due in Year 1 0.62% 0.00% 2.47% 1.84% 0.00% 2.35%
    Operating Lease Payments Due in Year 2 0.80% 0.00% 3.22% 1.89% 0.00% 1.62%
    Operating Lease Payments Due in Year 3 0.80% 0.00% 3.22% 1.89% 0.00% 1.62%
    Operating Lease Payments Due in Year 4 0.80% 0.00% 3.22% 1.89% 0.00% 1.62%
    Operating Lease Payments Due in Year 5 0.80% 0.00% 3.22% 1.89% 0.00% 1.62%
    Operating Lease Pymts. Due in 2-3 Years 1.60% 0.00% 6.44% 3.77% 0.00% 3.24%
    Operating Lease Pymts. Due in 4-5 Years 1.60% 0.00% 6.44% 3.77% 0.00% 3.24%
    Oper. Lse. Pymts. Due in Year 6 & Beyon 0.00% 0.00% 2.04% 1.27% 0.00% 1.67%
    Total Funded Status -0.44% 0.00% -0.67% -0.75% 0.00% -0.55%
    Pension Obligation - Domestic 1.51% 0.00% 1.83% 1.54% 0.00% 1.37%
    Plan Assets - Domestic 1.40% 0.00% 1.56% 1.19% 0.00% 1.09%
    Funded Status - Domestic -0.11% 0.00% -0.28% -0.35% 0.00% -0.28%
    Unfunded Plan Obligations 0.33% 0.00% 0.39% 0.39% 0.00% 0.27%
    Period End Assumptions 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Discount Rate - Domestic 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Discount Rate - Post-Retirement 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Net Assets Recognized on Balance Sheet 0.00% 0.00% -0.67% -0.75% 0.00% -0.55%
    Prepaid Benefits - Domestic 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Prepaid Benefits - Post-Retirement 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Accrued Liabilities - Domestic 0.00% 0.00% -0.28% -0.35% 0.00% -0.28%
    Accrued Liabilities - Post-Retirement 0.00% 0.00% -0.39% -0.39% 0.00% -0.27%
    Asset Allocation 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Debt Securities % - Post-Retirement 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Other Investments % - Domestic 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Other Investments % - Post-Retirement 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
    Total Plan Obligations 1.84% 0.00% 2.23% 1.94% 0.00% 1.64%
    Total Plan Assets 1.40% 0.00% 1.56% 1.19% 0.00% 1.09%
    YOY GROWTH
    2014 2015 2016 2017 2018
    Period End Date
    31-Mar-2014 
    31-Mar-2015 
    31-Mar-2016 
    31-Mar-2017 
    31-Mar-2018 
    Assets (INR Millions)
    Cash and Short Term Investments 3,158 -7.35% -16.71% 440.30% 23.00%
    Cash 1,257 50.28% 6.30% 87.30% -11.65%
    Cash & Equivalents 213 #VALUE! #VALUE! #VALUE! #VALUE!
    Short Term Investments 1,688 -38.57% -58.63% 2092.54% 36.86%
    Accounts Receivable - Trade, Net 1,244 30.55% 168.90% 12.09% 75.59%
    Accounts Receivable - Trade, Gross 84 -11.90% 682.43% -70.47% 80.12%
    Provision for Doubtful Accounts (34) 597.06% -5.91% 3.14% 50.00%
    Total Receivables, Net 10,579 22.31% 24.46% 4.92% 36.15%
    Notes Receivable - Short Term 68 350.00% 91.83% -27.60% -12.00%
    Receivables - Other 9,267 18.80% 1.28% 3.83% 21.24%
    Total Inventory 0 #DIV/0! -40.00% 144.44% -77.27%
    Inventories - Other -- #VALUE! -40.00% 144.44% -77.27%
    Prepaid Expenses 2,417 -59.95% -16.74% 13.52% -15.30%
    Other Current Assets, Total 1,261 41.48% -52.52% 169.89% -27.21%
    Restricted Cash - Current 119 6.72% -78.74% 25.93% 135.29%
    Other Current Assets 1,142 45.10% -50.51% 174.63% -29.66%
    Total Current Assets 17,415 6.99% 8.43% 64.76% 25.11%
    #DIV/0! #DIV/0! #DIV/0! #DIV/0!
    Property/Plant/Equipment, Total - Gross 94 -43.62% 6518.87% 10.60% 15.80%
    Buildings - Gross -- #VALUE! #VALUE! 14.35% 12.96%
    Machinery/Equipment - Gross -- #VALUE! #VALUE! 8.23% 16.09%
    Construction in Progress - Gross 94 -43.62% -86.79% 28.57% 11.11%
    Other Property/Plant/Equipment - Gross -- #VALUE! #VALUE! 13.39% 16.45%
    Property/Plant/Equipment, Total - Net 2,889 -2.98% -0.14% -7.57% -2.67%
    Accumulated Depreciation, Total -- #VALUE! #VALUE! 82.37% 52.75%
    Goodwill, Net -- #VALUE! 1.56% 1.53% 178.25%
    Goodwill - Gross -- #VALUE! #VALUE! 1.53% 178.25%
    Accumulated Goodwill Amortization -- #VALUE! #VALUE! #DIV/0! #DIV/0!
    Intangibles, Net 4,166 -20.31% -15.84% -33.72% -13.98%
    Intangibles - Gross 473 -58.14% 3329.80% -3.59% 9.56%
    Accumulated Intangible Amortization -- #VALUE! #VALUE! 17.46% 18.85%
    Long Term Investments 0 #DIV/0! #DIV/0! #DIV/0! #DIV/0!
    LT Investment - Affiliate Companies 0 #DIV/0! #DIV/0! #DIV/0! #DIV/0!
    Note Receivable - Long Term 420 442.38% 6.37% -10.44% -1.24%
    Other Long Term Assets, Total 2,116 -29.54% 62.64% 42.47% -17.95%
    Deferred Charges 1,346 -94.35% 5.26% 93.75% 24.52%
    Defered Income Tax - Long Term Asset 2 49300.00% 123.99% -35.20% 33.96%
    Other Long Term Assets 768 -44.40% -69.09% 1313.64% -61.36%
    Total Assets 27,006 9.19% 7.24% 40.23% 20.64%
    7.10% -7.70% 4.01% -17.70%
    Liabilities (INR Millions) #DIV/0! #DIV/0! #DIV/0! #DIV/0!
    Accounts Payable 306 #VALUE! #VALUE! #VALUE! #VALUE!
    Payable/Accrued -- #VALUE! 26.82% -1.15% #VALUE!
    Accrued Expenses 432 190.28% 16.19% 21.55% 135.97%
    Notes Payable/Short Term Debt 701 171.04% -79.00% -100.00% #DIV/0!
    Current Port. of LT Debt/Capital Leases 133 4.51% 5.76% -100.00% #VALUE!
    Other Current liabilities, Total 7,789 -58.25% 37.79% 62.91% 6.84%
    Dividends Payable -- #VALUE! #DIV/0! #DIV/0! 33.33%
    Income Taxes Payable 174 -97.70% 100.00% 3662.50% 1.00%
    Other Payables 3,553 -72.64% 13.27% 5.18% -100.00%
    Other Current Liabilities 4,062 -43.97% 48.15% 73.13% 28.31%
    Total Current Liabilities 9,361 -1.40% 7.14% 25.77% 8.02%
    #DIV/0! #DIV/0! #DIV/0! #DIV/0!
    Total Long Term Debt 266 -47.74% -100.00% #DIV/0! #DIV/0!
    Long Term Debt 266 -47.74% -100.00% #DIV/0! #VALUE!
    Total Debt 1,100 98.00% -74.93% -100.00% #DIV/0!
    Deferred Income Tax 414 -61.11% 54.04% -31.05% -22.81%
    Deferred Income Tax - LT Liability 414 -61.11% 54.04% -31.05% -22.81%
    Minority Interest 2 100.00% 25.00% 60.00% 62.50%
    Other Liabilities, Total 860 -75.00% 9.30% 21.28% 363.51%
    Reserves 42 411.90% 9.30% 21.28% -61.05%
    Pension Benefits - Underfunded 89 #VALUE! #VALUE! #VALUE! #VALUE!
    Other Long Term Liabilities 729 #VALUE! #VALUE! #VALUE! #VALUE!
    Total Liabilities 10,903 -10.58% 6.44% 24.32% 15.49%
    #DIV/0! -5.97% -4.92% 215.95%
    Shareholders Equity (INR Millions) #DIV/0! #DIV/0! #DIV/0! #DIV/0!
    Common Stock, Total 161 0.00% 5.59% 0.59% 0.58%
    Common Stock 161 0.00% 5.59% 0.59% 0.58%
    Additional Paid-In Capital 1,181 0.00% 24.72% 1.70% 21.43%
    Retained Earnings (Accumulated Deficit) 16,714 -2.48% 11.47% 42.35% 29.02%
    ESOP Debt Guarantee 338 33.73% -82.96% 1862.34% -19.52%
    Other Equity, Total (2,292) -171.77% -17.57% 76.99% -15.71%
    Translation Adjustment 632 -54.91% 68.07% -44.89% 60.61%
    Other Comprehensive Income (2,923) -146.53% -35.51% 143.56% -25.14%
    Total Equity 16,103 22.57% 7.64% 48.00% 22.76%
    #DIV/0! #DIV/0! #DIV/0! #DIV/0!
    Total Liabilities & Shareholders' Equity 27,006 9.19% 7.24% 40.23% 20.64%
    #DIV/0! #DIV/0! #DIV/0! #DIV/0!
    Supplemental (INR Millions) #DIV/0! #DIV/0! #DIV/0! #DIV/0!
    Total Common Shares Outstanding 170 -5.29% 5.59% 0.59% 0.58%
    Shares Outs - Common Stock Primary Issue 170 -5.29% 5.59% 0.59% 0.58%
    Treas Shares - Common Stock Prmry Issue 0 #DIV/0! #DIV/0! #DIV/0! #DIV/0!
    Minority Interest - Non Redeemable 2 100.00% 25.00% 60.00% 62.50%
    Total Equity & Minority Interest 16,105 22.58% 7.64% 48.00% 22.77%
    Full-Time Employees 17,627 10.51% 3.04% 4.74% 14.82%
    Number of Common Shareholders -- #VALUE! #VALUE! #VALUE! -32.28%
    Other Property/Plant/Equipment - Net 2,795 -1.61% #VALUE! #VALUE! #VALUE!
    Intangibles - Net 3,693 -15.46% #VALUE! #VALUE! #VALUE!
    Goodwill - Net -- #VALUE! #VALUE! #VALUE! #VALUE!
    Accumulated Goodwill Amortization Suppl. -- #VALUE! #VALUE! #DIV/0! #DIV/0!
    Accumulated Intangible Amort, Suppl. -- #VALUE! #VALUE! 17.46% 18.85%
    Curr Derivative Liab. Hedging, Suppl. 2,289 #VALUE! #VALUE! #VALUE! #VALUE!
    Non-Curr Derivative Liab. Hedging, Suppl 674 #VALUE! #VALUE! #VALUE! #VALUE!
    Total Current Assets less Inventory 17,415 6.90% 8.47% 64.73% 25.18%
    Net Debt Incl. Pref.Stock & Min.Interest (2,055) -63.80% 153.49% 597.72% 22.98%
    Tangible Book Value, Common Equity 11,937 29.47% 13.06% 63.67% 19.74%
    Debt & Lease, Pension Items (INR Millions) #DIV/0! #DIV/0! #DIV/0! #DIV/0!
    Total Operating Leases, Supplemental 1,033 #VALUE! #VALUE! -14.21% #VALUE!
    Operating Lease Payments Due in Year 1 167 #VALUE! #VALUE! 4.09% #VALUE!
    Operating Lease Payments Due in Year 2 216 #VALUE! #VALUE! -17.96% #VALUE!
    Operating Lease Payments Due in Year 3 216 #VALUE! #VALUE! -17.96% #VALUE!
    Operating Lease Payments Due in Year 4 216 #VALUE! #VALUE! -17.96% #VALUE!
    Operating Lease Payments Due in Year 5 216 #VALUE! #VALUE! -17.96% #VALUE!
    Operating Lease Pymts. Due in 2-3 Years 433 #VALUE! #VALUE! -18.01% #VALUE!
    Operating Lease Pymts. Due in 4-5 Years 433 #VALUE! #VALUE! -18.01% #VALUE!
    Oper. Lse. Pymts. Due in Year 6 & Beyond 0 #VALUE! #VALUE! -12.54% #VALUE!
    Total Funded Status (118) #VALUE! #VALUE! 57.35% #VALUE!
    Pension Obligation - Domestic 409 #VALUE! #VALUE! 17.93% #VALUE!
    Plan Assets - Domestic 379 #VALUE! #VALUE! 6.90% #VALUE!
    Funded Status - Domestic (29) #VALUE! #VALUE! 80.46% #VALUE!
    Unfunded Plan Obligations 89 #VALUE! #VALUE! 41.13% #VALUE!
    Period End Assumptions -- #VALUE! #VALUE! #VALUE! #VALUE!
    Discount Rate - Domestic -- #VALUE! #VALUE! -12.90% #VALUE!
    Discount Rate - Post-Retirement -- #VALUE! #VALUE! -12.90% #VALUE!
    Net Assets Recognized on Balance Sheet -- #VALUE! #VALUE! 57.35% #VALUE!
    Prepaid Benefits - Domestic -- #VALUE! #VALUE! #DIV/0! #VALUE!
    Prepaid Benefits - Post-Retirement -- #VALUE! #VALUE! #DIV/0! #VALUE!
    Accrued Liabilities - Domestic -- #VALUE! #VALUE! 80.46% #VALUE!
    Accrued Liabilities - Post-Retirement -- #VALUE! #VALUE! 41.13% #VALUE!
    Asset Allocation -- #VALUE! #VALUE! #VALUE! #VALUE!
    Debt Securities % - Post-Retirement -- #VALUE! #VALUE! #VALUE! #VALUE!
    Other Investments % - Domestic -- #VALUE! #VALUE! #VALUE! #VALUE!
    Other Investments % - Post-Retirement -- #VALUE! #VALUE! #VALUE! #VALUE!
    Total Plan Obligations 497 #VALUE! #VALUE! 22.02% #VALUE!
    Total Plan Assets 379 #VALUE! #VALUE! 6.90% #VALUE!
    2019 2020(Est) 2021(Est) 2022(Est)
    31-Mar-2019 

    32.25%
    5.30%
    #VALUE!
    39.21%
    3.94%
    22.08%
    51.01%
    20.26%
    2.41%
    30.73%
    -40.00%
    -40.00%
    16.90%
    2.58%
    66.25%
    -0.63%
    24.15%
    #DIV/0!
    27.40%
    22.40%
    33.95%
    220.00%
    16.50%
    22.48%
    33.67%
    79.04%
    79.04%
    #DIV/0!
    -13.18%
    8.14%
    14.23%
    0.00%
    0.00%
    -12.74%
    30.72%
    187.56%
    -19.57%
    122.75%
    24.66%
    13.88%
    #DIV/0!
    3.50%
    #VALUE!
    26.11%
    #DIV/0!
    #VALUE!
    24.20%
    100.00%
    23.03%
    #DIV/0!
    16.53%
    22.55%
    #DIV/0!
    #DIV/0!
    #VALUE!
    #DIV/0!
    -57.58%
    -57.58%
    -38.46%
    -7.12%
    0.00%
    7.14%
    -10.17%
    19.15%
    -11.94%
    #DIV/0!
    1.16%
    1.16%
    20.84%
    29.35%
    9.54%
    2.42%
    -4.01%
    4.13%
    26.79%
    #DIV/0!
    24.66%
    #DIV/0!
    #DIV/0!
    1.16%
    1.16%
    #DIV/0!
    -38.46%
    26.77%
    3.57%
    17.87%
    #VALUE!
    #VALUE!
    #VALUE!
    #DIV/0!
    14.23%
    #VALUE!
    #VALUE!
    24.15%
    32.31%
    24.43%
    #DIV/0!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    #VALUE!
    indutry
    Particulars median 2015 2016 2017 2018 2019

    Turnover Ratios

    Stockturnover Ratio 171.4 636.40 559.17 534.90 692.81 2848.50

    Asset turnover 1.08 1.76 1.91 1.71 1.49 1.57

    Working capital 5.70 5.93 4.17 2.98 2.98

    Fixed Asset 0.93 1.73 2.38 2.70 3.28 4.33

    Profitability Ratio

    Gross Profit Ratio 0.4 0.90 0.89 0.87 0.87 0.88


    Net Profit 0.15 0.15 0.14 0.15 0.15 0.16

    Operating Profit 0.16 0.17 0.15 0.16 0.14 0.18

    Eps 47.73 49.19 56.77 64.65 87.12

    PE 12.60 20.73 19.54


    Return on Equity 0.22 0.39 0.39 0.31 0.29 0.31
    Du point 0.42 0.38 0.35 0.32 0.35

    Solvency Ratios
    Debt Equity 0.01 0.11 0.03 0.00 0.00 0.00

    Proprietry 0.67 0.67 0.71 0.72 0.73

    Fixed asset to equity 0.37 0.28 0.24 0.14 0.14

    Current asset to equity 1.04 0.99 1.26 1.19 1.18

    Liquidity Ratio

    Current ratio 2.42 2.02 2.04 2.68 3.10 3.14


    Quick Ratio 2.52 2.02 2.04 2.67 3.10 3.14
    Absolute Ratio 0.32 0.25 1.06 1.21 1.30

    share price on 31/032015 2016 2017 2018 2019


    715 1340 1702
    The ratios are high because the company carry less inventory. when they need it they procure the inventory and that to in
    small quantities

    the declining ratios are due to a greater increase in assets than the net sales which is due to the increase in assets via other
    incomes from gains of outstanding forwards contract and increase in no. of the contracts and company continued to invest in
    infrastructure facilities, expansion of development centers in india as well as overseas, tangible and intangible assets
    increasedto 6873 from 5432 in fy18.

    The current assets increased by 65% in fy 17 , mainly due to the gains from the investments made by the company in
    forward contracts and mutual funds .It grew from 429 to 9246 million ruppee . The Current liabilities also increased for the
    fy17 due to the amount received under credit support agreement used for acquisition of Augment IQ . and increase in
    employee liabilities and income tax liabilities. and in the fy2018 the current assets increased from 33287 to 41645 million
    ruppee due to a drastic increase in unbilled revenue which increased by 77% . which caused a major decline in the ratio

    The net fixed asset keep increasig at a steady pace as the company was investing in it both overseas as well as domesticly, to
    cater to increased operations . The net sales spiked in fy18 as the Infrastructure Services & Security; Analytics,AI & Cognitive
    and Enterprise Integration & Mobility withgrowth of 19.9%, 17.4%, 35.1% and 21.4% respectively also the company launched
    REDAXIS a software for retail and cpg companies as it was focusing in this segment and as a result it achieved 35.3% yoy
    growth in fy19 in this segment

    The cogs makes up a very small part of the revenue as not much input is needed , resulting in a high ratio and a slight dip in
    the later years can be due to the increased cogs due to visas and regulation issues in some countries.
    The ratio is maintained with the industry standards throughout the years

    The ratios are in terms with the industry median , there was a big dip in 2018 as the operating expense increased by 14% due
    to one time charge settlement with a client of 617 million rupees and it increased back again in the next year due to
    depreciting rupee,higher revenue due to acquisation of syncordis.

    The company is currently under SEZ , therefore they are enjoying less tax rates and on the other hand it's revenues are
    increasing at much higher rates due to the good performance of it's services in BFS and earnings from other investments

    There is an increase in fy18 due to the strong growth of the IT sector and better global economic scenario than previous year
    with a growth of ~3.8% as a result The price of the share almost doubled in fy2018 from 715 to 1340. weak rupee helped the
    IT companies look like a good investment.
    there was a dip in 2017 as there was an increase of 1 mill share issued for employee stock option
    The company is debt free, it has credit support agreement with the banks.
    The ratio is increasing as the company increased more no. of shares , 1million and the asset got affected due to many reasons
    such as settlements, acquisition , and changing of financial statements to IND-AS from fy17

    The ratios reduced in 2017 and onwards due to the adaptation of IND-AS . It affected the total revenue that was supposed to
    be shown earlier and the growth from yoy reduced , the company also increased the no. of shares for employees due to
    amalgamation of AugmentIQ Data Sciences Pvt. Ltd.
    The current assets reduced as cash went out for the settlement with a client in fy2018 also due to the acquasition of
    syncordis in the same year and increasing employee benefits Which increased by 7.1%

    In fy2016 the operating expenses increased by 37.4% due to increased cost of bought out items for resale (purchase of
    hardware nd software license)~1982 mill rupees . The consultancy charges also increased by 16.6% due to increase in service
    performed for the clients required to work with external sub-contractors . thats why we dont have a significant growth in
    ratio that year and Absolute ratio decreasing due to reducction in cash caused by increased expenses. In the following years
    it increased due to the gains made by switching from dividend to growth scheme in mutual funds.
    Date Open High Low Close Adj Close Volume
    7/21/2016 667 710 666 697.6 658.2232 11824029
    7/22/2016 700 708.7 696.2 700 660.4877 820402
    7/25/2016 701 701 692 693.05 653.9301 260240
    7/26/2016 694.9 701.5 690 692.15 653.0809 312995
    7/27/2016 692.1 697.65 687.05 689.9 650.9578 168708
    7/28/2016 691.6 697 677.85 679.9 641.5223 375033
    7/29/2016 690 700 685 691.8 652.7506 726870
    8/1/2016 694.85 696.35 682.6 686.9 648.1273 347573
    8/2/2016 685.05 690 682.5 683.65 645.0606 268056
    8/3/2016 685 688 677.7 680 641.6167 116318
    8/4/2016 682.05 684 679.1 681.05 642.6074 134769
    8/5/2016 681.95 715 681.5 697.65 658.2704 593783
    8/8/2016 700 708 696.3 700.9 661.3369 347844
    8/9/2016 703.2 711 696.3 698.3 658.8838 341932
    8/10/2016 699.9 700.95 690 690.25 651.2881 84904
    8/11/2016 691 697 682.5 684.05 645.4381 96842
    8/12/2016 686.65 691.1 683 685.2 646.5231 74615
    8/16/2016 685.2 688 681.3 681.95 643.4566 64845
    8/17/2016 682.1 691.5 677.2 678.95 640.626 90769
    8/18/2016 679.8 681.85 674 674.95 636.8517 152898
    8/19/2016 675 679.9 662.65 664.6 627.0859 222490
    8/22/2016 665.95 667 655 656.05 619.0186 132422
    8/23/2016 655.1 661.9 644 645.95 609.4886 221090
    8/24/2016 646 649.45 638.35 639.85 603.733 188676
    8/25/2016 640.05 664.8 640.05 653.9 616.9899 283053
    8/26/2016 655.05 659.9 646.6 647.8 611.2342 86564
    8/29/2016 644.5 647.45 639.8 640.9 604.7237 66739
    8/30/2016 644 659.85 641.5 651.75 614.9613 141778
    8/31/2016 648.55 660 648.55 652.9 616.0464 182760
    9/1/2016 654 655 644.05 645.6 609.1584 75558
    9/2/2016 647 652.1 640.05 643.95 607.6016 90488
    9/6/2016 645.95 663 645 651.55 614.7725 186480
    9/7/2016 653.9 664 652.1 655.2 618.2166 142947
    9/8/2016 657 657 645 650.3 613.5932 112310
    9/9/2016 650.3 651.95 640.8 643.05 606.7524 148925
    9/12/2016 638.6 651 638.6 639.75 603.6387 122512
    9/14/2016 641 648.7 635 636.95 600.9967 135473
    9/15/2016 637 641.95 635 635.65 599.7701 69618
    9/16/2016 637.95 639.95 634 635 599.1567 76717
    9/19/2016 637.85 648 635 640.3 604.1576 96094
    9/20/2016 641.9 646.3 637.4 639 602.9309 69882
    9/21/2016 641.8 642 638.05 639.35 603.2612 41634
    9/22/2016 632.55 646.8 632.55 638.5 602.4592 102008
    9/23/2016 640 648.5 637 638.55 602.5063 136350
    9/26/2016 638.5 640 636 638.2 602.1761 44285
    9/27/2016 639.95 640.1 635 637.75 601.7515 40845
    9/28/2016 637 644.5 635 638.35 602.3176 55249
    9/29/2016 638 639.95 613 614.65 579.9554 176659
    9/30/2016 615 622 613.5 617.95 583.0692 86260
    10/3/2016 619.95 627.95 619.95 622.9 587.7397 48049
    10/4/2016 623.9 625.4 617 618.25 583.3522 60276
    10/5/2016 619.2 625.4 614.5 615.55 580.8046 115421
    10/6/2016 617.8 619.95 614.05 614.75 580.0498 53393
    10/7/2016 615.95 618.7 611.1 612.35 577.7852 44229
    10/10/2016 611.1 615.55 610 611.3 576.7946 54276
    10/13/2016 610.5 613.9 604 605.05 570.8973 88286
    10/14/2016 605.05 611.95 605.05 609.05 574.6715 116210
    10/17/2016 605.3 623.7 605.3 618.8 583.8712 71527
    10/18/2016 619.95 623 618.15 621.65 586.5604 58766
    10/19/2016 622.05 626.35 620.5 622.3 587.1736 56797
    10/20/2016 622.3 627 622.3 624.2 588.9664 34073
    10/21/2016 622.2 626 622.05 623.6 588.4003 43074
    10/24/2016 623.95 628.7 621.05 626.45 591.0894 32897
    10/25/2016 627.9 656 622.5 649.25 612.6024 154266
    10/26/2016 649.8 655 648 650.25 613.546 78843
    10/27/2016 650 650 643.5 647.05 610.5266 40774
    10/28/2016 646.5 653.5 645.5 647.65 611.0928 51873
    11/1/2016 649.8 649.8 644.05 645.1 608.6866 22450
    11/2/2016 644.5 645.05 636.6 638.05 602.0345 43871
    11/3/2016 638 643.6 629.95 632.35 596.6564 51299
    11/4/2016 633 633 625 625.95 590.6176 25061
    11/7/2016 627.95 633.95 625 627.5 592.0801 24451
    11/8/2016 627.5 633.6 627.5 631.3 595.6656 23470
    11/9/2016 610 635 600 627.75 592.316 60189
    11/10/2016 632 640.6 630 631.3 595.6656 35377
    11/11/2016 602.2 624 602.2 620.15 585.1451 25009
    11/15/2016 618.8 618.8 601.8 603.65 569.5763 43648
    11/16/2016 607 625 604.95 610.65 576.1813 22818
    11/17/2016 616 616 605 608.95 581.0956 16698
    11/18/2016 611.9 612.05 605.8 608.05 580.2368 27527
    11/21/2016 608.05 611 598.8 600.5 573.0321 59932
    11/22/2016 603 605 598 601.15 573.6525 35265
    11/23/2016 605 608 601 605.2 577.5172 39071
    11/24/2016 610 610 601.9 605.2 577.5172 33135
    11/25/2016 605.2 623 605.2 620.1 591.7357 48951
    11/28/2016 620 623 615 621.4 592.9761 15063
    11/29/2016 621.8 635 621.75 631.9 602.9959 32418
    11/30/2016 638.8 649.9 630 643.8 614.3516 72517
    12/1/2016 644 651.95 638.8 650 620.2679 56649
    12/2/2016 649 651.1 637.8 650 620.2679 57125
    12/5/2016 642 651 640.6 647.25 617.6437 73799
    12/6/2016 650 651 635 646 616.4509 19963
    12/7/2016 649.8 649.8 640 640.7 611.3934 10140
    12/8/2016 646.8 646.85 641 643.15 613.7313 24397
    12/9/2016 645 659.45 643.15 654.85 624.8961 96947
    12/12/2016 645.4 657.3 645.4 653.4 623.5125 32850
    12/13/2016 647.25 657.3 647.25 651.25 621.4608 16398
    12/14/2016 652 666 648.8 664.55 634.1525 106713
    12/15/2016 670 680 667.05 675.1 644.2198 112072
    12/16/2016 675.1 682.35 661.1 679.2 648.1323 82753
    12/19/2016 682 682.6 675.05 680.05 648.9434 85785
    12/20/2016 680.05 686.65 676.4 680.3 649.182 55539
    12/21/2016 681 683.9 677 680.6 649.4683 32546
    12/22/2016 680.4 681.9 676.1 680.1 648.991 62846
    12/23/2016 680.25 681 670 677.6 646.6055 28239
    12/26/2016 672 674.95 665.05 670 639.3532 26618
    12/27/2016 674.8 675.85 664.75 673.2 642.4068 27440
    12/28/2016 672 683.8 671.45 680.25 649.1342 32450
    12/29/2016 677 681 677 680 648.8957 23680
    12/30/2016 680.9 681.75 676.65 680.05 648.9434 27436
    1/2/2017 675 682 675 680.3 649.182 19785
    1/3/2017 676.15 681.75 676.15 680.1 648.991 18783
    1/4/2017 680 705.5 677 698 666.0724 169526
    1/5/2017 703.4 703.4 690 691.6 659.9651 48231
    1/6/2017 686.6 695 680 680.05 648.9434 29818
    1/9/2017 680.05 682.9 662 680.75 649.6115 40152
    1/10/2017 671.35 685.05 671.35 680.05 648.9434 24277
    1/11/2017 680.05 683 678 680 648.8957 23406
    1/12/2017 680 684 678.6 680.1 648.991 17316
    1/13/2017 681 682.9 676.3 680 648.8957 20428
    1/16/2017 681 681 677.4 680.1 648.991 16911
    1/17/2017 678.05 681 678.05 680.45 649.3251 23539
    1/18/2017 680.5 694.9 677.3 690.65 659.0585 40714
    1/19/2017 685.05 702.85 682 685.2 653.8578 52616
    1/20/2017 687.8 687.8 677.3 678.1 647.0826 141443
    1/23/2017 675 678 661.3 665.2 634.7726 66981
    1/24/2017 679 682 666.1 680.05 648.9434 166760
    1/25/2017 679.95 691.9 678.5 686.7 655.2892 61397
    1/27/2017 686 689.6 682.25 687.35 655.9094 32948
    1/30/2017 686 687 676.3 677.65 646.6532 22061
    1/31/2017 681.9 682.2 661.7 668.75 638.1603 64335
    2/1/2017 665 669.9 656.3 665.85 635.3929 69910
    2/2/2017 665 687.3 660.65 684.6 653.2852 48546
    2/3/2017 684.6 697 676.55 688.55 657.0546 70156
    2/6/2017 682.35 692 682.25 689.95 658.3906 34541
    2/7/2017 688 691.35 685 687.6 656.1481 56264
    2/8/2017 685.35 691 685.35 690 658.4383 35317
    2/9/2017 689 692 688 690.05 658.486 35869
    2/10/2017 688.05 697 688.05 694.95 663.1619 59397
    2/13/2017 697.9 697.9 685 690.5 658.9154 37221
    2/14/2017 690 691.65 687 690.25 658.6768 17670
    2/15/2017 683 693.95 683 690 658.4383 41801
    2/16/2017 692.95 692.95 688.85 691.1 659.488 21362
    2/17/2017 690.2 695.05 689.4 690.9 659.2971 31114
    2/20/2017 686.35 705 686.3 700.9 668.8397 77283
    2/21/2017 700.25 713.15 696.85 711.7 679.1457 211837
    2/22/2017 711.1 717.95 677.4 713.25 680.6248 211504
    2/23/2017 714.45 714.95 710 712 679.4319 82198
    2/27/2017 710 713.15 709.95 711.05 678.5254 52144
    2/28/2017 712 713.95 710.05 711.4 678.8594 45670
    3/1/2017 709.95 713.25 709.25 710.55 678.0483 65231
    3/2/2017 709.95 710.8 696.9 700.5 668.458 30376
    3/3/2017 690.5 704.3 690.5 700.05 668.0286 32643
    3/6/2017 703 706.3 698.35 701.05 668.9828 44229
    3/7/2017 692.25 705 692.25 701.55 669.4599 20975
    3/8/2017 704 704 697 701.65 669.5554 18734
    3/9/2017 700 703 693.05 701.65 669.5554 34272
    3/10/2017 700 704.7 695.55 702.15 670.0325 19916
    3/14/2017 705 711.2 697.4 706.4 674.0881 254819
    3/15/2017 702.15 712.3 702.15 710.2 677.7143 73560
    3/16/2017 709 715 706.4 712.55 679.9568 94940
    3/17/2017 704.2 713.9 704.2 711.2 678.6686 77824
    3/20/2017 712.9 712.9 700.3 702.8 670.6528 30680
    3/21/2017 703.8 709.9 696 705.9 673.611 33206
    3/22/2017 706 706 692.1 693.1 661.3965 17282
    3/23/2017 690.3 699.9 680.05 684.2 652.9036 17197
    3/24/2017 696.9 697 689.75 691 659.3925 15965
    3/27/2017 693.4 693.4 685.15 688.05 656.5775 16315
    3/28/2017 687.2 695 683.25 690.8 659.2017 28076
    3/29/2017 690.45 719 688.3 716.45 683.6784 497033
    3/30/2017 712 725 710.5 716.95 684.1555 201126
    3/31/2017 717.5 723.05 711.1 714.85 682.1516 69806
    4/3/2017 705.05 727.8 705.05 722.25 689.2131 103660
    4/5/2017 716.1 725.55 712 718.1 685.2529 49361
    4/6/2017 717 718.8 713.1 716.75 683.9646 16636
    4/7/2017 712.85 717.2 709 710.85 678.3345 31852
    4/10/2017 710 727 710 722.6 689.5471 130522
    4/11/2017 720.1 724.2 713.1 718.3 685.4438 23460
    4/12/2017 713.1 719 710 713.5 680.8633 27888
    4/13/2017 712.7 725 693.9 717.6 684.7758 159957
    4/17/2017 715.05 723 707.05 709.2 676.7601 18290
    4/18/2017 709.1 713 705 707.55 675.1855 21393
    4/19/2017 700.3 711 700.25 709.8 677.3326 53483
    4/20/2017 702 722.5 701.8 718.85 685.9686 42679
    4/21/2017 724.5 726.9 716.95 725.4 692.2191 87795
    4/24/2017 725 729 723.8 725 691.8373 62729
    4/25/2017 725 728.9 718 723.4 690.3105 37811
    4/26/2017 721 726 715 716.85 684.0601 28422
    4/27/2017 725 725 710.5 713.15 680.5294 23956
    4/28/2017 713 717.95 705.65 709.5 677.0463 16571
    5/2/2017 706.05 713.85 706.05 711.05 678.5254 19893
    5/3/2017 705.55 718 705.55 709.95 677.4758 24792
    5/4/2017 710 719.8 705 708.9 676.4738 21383
    5/5/2017 716 745 716 733.2 699.6622 337812
    5/8/2017 736 748.3 736 741.15 707.2487 128390
    5/9/2017 741.15 751.7 740 748.4 714.1671 95328
    5/10/2017 750 754.2 745.6 751.4 717.0297 96324
    5/11/2017 752 752.05 742 747.65 713.4513 57039
    5/12/2017 735.5 765 735.5 755.85 721.2762 119771
    5/15/2017 756 770 756 763.15 728.2422 141963
    5/16/2017 763 775 755.5 773.2 737.8325 103084
    5/17/2017 777 780 770.35 777.95 742.3653 91355
    5/18/2017 767.3 785.7 766 776.65 741.1248 58734
    5/19/2017 783 785 761.25 774.25 738.8345 42279
    5/22/2017 765.35 788 765.35 781.15 745.4189 69383
    5/23/2017 779.1 790 766 772.9 737.5463 48272
    5/24/2017 774.25 793 772 775.1 739.6456 84767
    5/25/2017 776 795 776 788.4 752.3373 36242
    5/26/2017 790 799 787.1 796.35 759.9236 61208
    5/29/2017 785 795.15 772.1 775.2 739.7411 54667
    5/30/2017 777 784.15 762 767.9 732.775 25420
    5/31/2017 775 808.65 768.75 800.6 763.9792 294100
    6/1/2017 800.4 809 786.6 792.1 755.868 39176
    6/2/2017 797.45 803 781 783.9 748.0432 24057
    6/5/2017 780 795 777.45 782.85 747.0411 15958
    6/6/2017 782 793.95 778.9 786.5 750.5242 22018
    6/7/2017 784 806 780.5 802.15 765.4583 129135
    6/8/2017 788.85 803 788.85 793.25 756.9654 43011
    6/9/2017 793.7 803.7 785.3 800.35 763.7407 32370
    6/12/2017 794 802.8 782.85 789.05 752.9575 17027
    6/13/2017 790 800 784.35 796.45 760.0191 59736
    6/14/2017 800 800 786 791.55 755.3432 17016
    6/15/2017 795 809.6 787.2 805.35 768.512 76282
    6/16/2017 805.35 809 792.65 803.95 767.1761 28281
    6/19/2017 802 835 792.6 826.45 788.6469 121016
    6/20/2017 822.05 835 810 822.85 785.2115 26481
    6/21/2017 817.5 834.85 815 828.15 790.2691 26124
    6/22/2017 831.9 842 811.25 817.95 780.5356 52127
    6/23/2017 800 822.4 800 806.85 769.9434 82985
    6/27/2017 796.4 806.65 781.3 783.85 747.9954 90164
    6/28/2017 783.1 805.15 783.1 789.9 753.7687 89654
    6/29/2017 807.5 809.3 783.85 786.2 750.2379 50169
    6/30/2017 786.2 804 777.1 788.75 752.6713 34206
    7/3/2017 789.1 793.85 783.75 789.85 753.721 28480
    7/4/2017 787 796.25 784 785.2 749.2837 26303
    7/5/2017 789 802 780 798.25 761.7368 72050
    7/6/2017 798 804.75 786.5 788.75 752.6713 19303
    7/7/2017 786 798 783.05 795.85 759.4465 34789
    7/10/2017 790 791.95 785 787.55 751.5262 3530
    7/11/2017 788.15 799.45 785 785.35 749.4268 22549
    7/12/2017 786 791 785.7 787.15 751.1445 16588
    7/13/2017 788 795.75 783.1 786.1 750.1425 28646
    7/14/2017 782.1 790 779 780.1 744.4169 24248
    7/17/2017 774.55 779.95 771.5 773.5 738.1188 19288
    7/18/2017 772.5 793.8 771.1 786.05 750.0947 24089
    7/19/2017 786.7 792.65 786.7 790.05 753.9118 83740
    7/20/2017 790 791.95 780 784.25 748.3772 24191
    7/21/2017 779.05 779.95 761 768.3 733.1567 59267
    7/24/2017 768 781.1 750 764.5 729.5305 57680
    7/25/2017 765 780 765 770.15 734.9221 53100
    7/26/2017 771 784 763.05 770.4 735.1606 104644
    7/27/2017 770.4 775 758.2 767.35 732.2501 69016
    7/28/2017 770 774.9 759 762.2 727.3358 75790
    7/31/2017 760 766 760 764.3 729.3397 23669
    8/1/2017 766 780 759.95 774.95 739.5026 61371
    8/2/2017 774 778 768 772.15 736.8307 16829
    8/3/2017 775.7 780.45 760 778.45 742.8424 35079
    8/4/2017 778.45 778.45 765 775 739.5502 15294
    8/7/2017 775.5 780 770.1 779.45 743.7968 18023
    8/8/2017 779 780 770.05 777.05 741.5065 17131
    8/9/2017 771 779.05 760 763.4 728.4808 12303
    8/10/2017 760 777.75 740 746.35 712.2107 13667
    8/11/2017 735 800 724.55 737.5 703.7656 23821
    8/14/2017 726.3 743 726.3 738.05 713.6771 11650
    8/16/2017 738.1 750 738.1 741.75 717.2549 18117
    8/17/2017 747.95 780 741.05 775.75 750.132 44351
    8/18/2017 773.75 776 748.7 773.35 747.8113 20999
    8/21/2017 765.5 773 749.55 751.7 726.8763 11102
    8/22/2017 751.7 767 740 743.35 718.802 20531
    8/23/2017 743.35 752.75 739.05 740.95 716.4813 9989
    8/24/2017 745 745.5 725.3 736.1 711.7914 19413
    8/28/2017 740 752.4 740 750.6 725.8126 29472
    8/29/2017 746 753 745 747.6 722.9117 10226
    8/30/2017 748 756.85 737.35 747.1 722.4282 37113
    8/31/2017 741.35 755 741.35 754.15 729.2454 41243
    9/1/2017 754.5 770 748.55 758.7 733.6451 20054
    9/4/2017 758.7 768.9 753.05 760.45 735.3373 18105
    9/5/2017 755.2 769.8 748.55 762.2 737.0295 79433
    9/6/2017 764 775.95 760 772.4 746.8927 37187
    9/7/2017 766.6 776 764.75 772.75 747.2311 80549
    9/8/2017 766.05 779.9 764 776.1 750.4705 27103
    9/11/2017 775 776.85 766.2 769.3 743.8951 13407
    9/12/2017 774.95 774.95 752.65 764.45 739.2053 31230
    9/13/2017 764 773 764 766.5 741.1876 12491
    9/14/2017 769.75 773 762.2 766.9 741.5744 20578
    9/15/2017 764.9 769 752.2 756.7 731.7112 42865
    9/18/2017 755.65 765 753.15 755.9 730.9376 23734
    9/19/2017 756.1 770 753 769.15 743.7501 155719
    9/20/2017 770 776 767 770.15 744.717 18783
    9/21/2017 751.05 788.6 751.05 781.6 755.7889 153060
    9/22/2017 780 785 775.05 779.1 753.3715 92598
    9/25/2017 768.5 779 744.1 776.75 751.0991 39562
    9/26/2017 757.55 781 757.55 778.9 753.1781 43270
    9/27/2017 780 781.9 768.2 774 748.4399 23725
    9/28/2017 774 775.4 765.15 772.65 747.1345 22905
    9/29/2017 776.5 807.5 775 798.95 772.566 107653
    10/3/2017 810 824 805 812.35 785.5234 154998
    10/4/2017 815 817.9 810 813 786.1519 44669
    10/5/2017 813 813 788.9 806.65 780.0117 34952
    10/6/2017 805.1 809.95 797 799.55 773.1461 21454
    10/9/2017 787.5 801 787.5 799.2 772.8077 17425
    10/10/2017 795.65 811.4 795.5 804.1 777.5458 42283
    10/11/2017 809.5 810 799 804.5 777.9326 17514
    10/12/2017 805 812 800.35 810.4 783.6378 28848
    10/13/2017 810.4 816 810 813.7 786.8289 33640
    10/16/2017 800 819.5 800 808.9 782.1874 29688
    10/17/2017 808 815 805.55 806.8 780.1567 17601
    10/18/2017 808 813.85 801.1 807.35 780.6885 15324
    10/19/2017 810 812 806.8 810.8 784.0246 10933
    10/23/2017 817.8 817.8 801 803.4 776.869 26986
    10/24/2017 799.5 809 799.5 805.7 779.0931 13215
    10/25/2017 800.5 809.45 800.5 808 781.3171 33807
    10/26/2017 802.05 823 802.05 821.35 794.2263 79639
    10/27/2017 821.2 825 796.7 808.65 781.9456 29428
    10/30/2017 808.65 825 808.65 819.55 792.4857 37428
    10/31/2017 819 839 808.35 830.25 802.8323 32952
    11/1/2017 825 841.9 816.55 820.45 793.3559 58876
    11/2/2017 817 834.5 809 810.55 783.7829 16339
    11/3/2017 819 820 811.5 816.6 789.6331 17246
    11/6/2017 816.2 830 808.85 815.35 788.4243 18807
    11/7/2017 835 841 817 820.3 793.2109 64202
    11/8/2017 828.95 889.7 825.05 876.7 847.7484 485299
    11/9/2017 885 968 880 936.35 905.4285 680366
    11/10/2017 929.7 983.85 900.1 944.45 913.261 356593
    11/13/2017 945 984.8 921.25 973.15 949.0523 214931
    11/14/2017 972 977.6 941 946.75 923.306 62714
    11/15/2017 954 971.9 932.45 961.15 937.3494 157325
    11/16/2017 969 980 950 962.35 938.5197 86092
    11/17/2017 974.7 974.7 958 965.7 941.7867 41136
    11/20/2017 967.55 974.9 952.85 967.4 943.4446 66994
    11/21/2017 960.05 996 960.05 983.75 959.3898 96574
    11/22/2017 990 997.9 983 992.65 968.0694 108669
    11/23/2017 998.9 1008 990 1002.45 977.6267 102573
    11/24/2017 1004.7 1010 985 991.15 966.6066 281369
    11/27/2017 990 1005 986.6 997.85 973.1406 35004
    11/28/2017 999.25 1007 996 999.1 974.3596 62603
    11/29/2017 999.1 1022.5 998 1015.85 990.6949 75908
    11/30/2017 1010 1024.95 998.45 1013.35 988.2567 52394
    12/1/2017 1017 1025.5 1009 1017.6 992.4016 96378
    12/4/2017 1004.5 1022 1001.75 1006.15 981.2351 26832
    12/5/2017 1000 1004 968.85 982.1 957.7806 66010
    12/6/2017 971.55 1004.9 970 973.05 948.9547 56995
    12/7/2017 972.5 981.85 958.75 965.5 941.5917 38362
    12/8/2017 970 994 965.2 984.6 960.2187 107088
    12/11/2017 990 995 980 982.05 957.7318 12272
    12/12/2017 982.05 1007.4 982.05 1001.1 976.3101 85356
    12/13/2017 1000 1079.9 999.95 1056.95 1030.777 243575
    12/14/2017 1062.5 1089 1030.2 1043.6 1017.758 164148
    12/15/2017 1069.95 1070 1033.4 1039.55 1013.808 43080
    12/18/2017 1040 1050 1012 1030.55 1005.031 38449
    12/19/2017 1021.6 1047.15 1021.6 1032 1006.445 18356
    12/20/2017 1030.75 1043.95 1013.4 1016.9 991.7189 47202
    12/21/2017 1024.55 1048.5 1022.9 1043.8 1017.953 24231
    12/22/2017 1042 1080 1042 1075 1048.38 54024
    12/26/2017 1090 1090 1044 1060.55 1034.288 25094
    12/27/2017 1065.05 1087.95 1051.05 1080.65 1053.89 52347
    12/28/2017 1058.5 1112 1058.5 1096.2 1069.055 98651
    12/29/2017 1104 1126.2 1094.75 1118.85 1091.144 50158
    1/1/2018 1109 1159.9 1109 1145.4 1117.037 46400
    1/2/2018 1145 1229.8 1140 1149 1120.548 262890
    1/3/2018 1153 1166.95 1117.3 1124.8 1096.947 61374
    1/4/2018 1127.5 1166 1123.2 1130.55 1102.555 67098
    1/5/2018 1145 1150 1100 1108.5 1081.051 63795
    1/8/2018 1138.75 1138.75 1110 1118.05 1090.364 43365
    1/9/2018 1110 1133.8 1104.75 1109.05 1081.587 49921
    1/10/2018 1106.6 1134.95 1102.55 1112.9 1085.342 80716
    1/11/2018 1100.9 1128 1100.9 1118.1 1090.413 36337
    1/12/2018 1126.95 1130 1113.45 1124.65 1096.801 33635
    1/15/2018 1117 1134 1117 1122.25 1094.46 27402
    1/16/2018 1122.6 1129.5 1090 1095.05 1067.934 31695
    1/17/2018 1106.7 1125.5 1097.35 1115.9 1088.267 45129
    1/18/2018 1125 1130 1081.2 1091.1 1064.081 28832
    1/19/2018 1099 1127.5 1075.05 1118.4 1090.706 184208
    1/22/2018 1125.95 1140 1107 1125.1 1097.24 53146
    1/23/2018 1139 1180 1138.95 1166.4 1137.517 96641
    1/24/2018 1175 1275 1171 1200.2 1170.48 517082
    1/25/2018 1260 1269.5 1201.1 1227.85 1197.445 336787
    1/29/2018 1238.85 1304.85 1217.15 1280 1248.304 441609
    1/30/2018 1276 1407 1260.1 1331.25 1298.285 432668
    1/31/2018 1319 1371.55 1260 1272.75 1241.233 188545
    2/1/2018 1297 1333.3 1280.1 1300.55 1268.345 230150
    2/2/2018 1283.6 1298.45 1225 1249.05 1218.12 85911
    2/5/2018 1201 1300 1160 1260.55 1229.336 144602
    2/6/2018 1200 1260.55 1155 1176.9 1147.757 158668
    2/7/2018 1214.9 1300 1211.3 1295.25 1263.176 166514
    2/8/2018 1296 1419.9 1272.6 1386.85 1352.508 377312
    2/9/2018 1342 1418.4 1342 1388.4 1354.02 176757
    2/12/2018 1380 1474.95 1379.9 1435.5 1399.953 440464
    2/14/2018 1453.9 1514.1 1422.4 1502.75 1465.538 406797
    2/15/2018 1501 1542 1460 1490.7 1453.786 269416
    2/16/2018 1486 1522 1452.55 1472.45 1435.988 93047
    2/19/2018 1476 1489.95 1378 1402.6 1367.868 110906
    2/20/2018 1408.75 1454.7 1391 1432.3 1396.833 196607
    2/21/2018 1432.9 1504.4 1432.9 1491.4 1454.469 243551
    2/22/2018 1487.85 1548.8 1411 1437.25 1401.66 424460
    2/23/2018 1442 1487 1426.25 1450.7 1414.777 403104
    2/26/2018 1457 1478 1427 1436.25 1400.685 109155
    2/27/2018 1440.05 1453.7 1406.65 1421 1385.812 107391
    2/28/2018 1400 1462.2 1372.1 1440.1 1404.439 224064
    3/1/2018 1460 1479.2 1391.3 1406.25 1371.428 337260
    3/5/2018 1399.5 1422.7 1377.3 1395.35 1360.797 169761
    3/6/2018 1404 1418 1370.6 1376.9 1342.804 163373
    3/7/2018 1364 1408.8 1360 1376.5 1342.414 229501
    3/8/2018 1397 1421.95 1381.2 1402.25 1367.527 326281
    3/9/2018 1398.4 1413.8 1347.15 1353.65 1320.13 203990
    3/12/2018 1378 1403.95 1365.6 1381.65 1347.437 244834
    3/13/2018 1387 1431.55 1381.05 1406.95 1372.11 374124
    3/14/2018 1398.2 1399 1347 1359.85 1326.176 143616
    3/15/2018 1360 1372.45 1327 1332.05 1299.065 99115
    3/16/2018 1346.4 1362 1315.7 1322.45 1289.703 443812
    3/19/2018 1338 1338.3 1281.1 1290.2 1258.251 88547
    3/20/2018 1280.05 1339 1271.5 1335.3 1302.234 267396
    3/21/2018 1349.9 1360 1328 1354.9 1321.349 108793
    3/22/2018 1364 1365.9 1333 1345.95 1312.621 155101
    3/23/2018 1330 1360.2 1304 1349.25 1315.839 107805
    3/26/2018 1363.6 1363.6 1330 1339.65 1306.477 63644
    3/27/2018 1347.9 1352.4 1332.05 1339.5 1306.33 173783
    3/28/2018 1335.55 1366.5 1335 1340.7 1307.501 203654
    4/2/2018 1335 1425 1335 1414.95 1379.912 137754
    4/3/2018 1411 1479.95 1395.5 1417.25 1382.155 395538
    4/4/2018 1408 1449.9 1399.15 1414.75 1379.717 204859
    4/5/2018 1424.65 1440 1375.5 1394 1359.481 131858
    4/6/2018 1377 1438.8 1377 1399.2 1364.552 206358
    4/9/2018 1401 1415 1395 1400.9 1366.21 107745
    4/10/2018 1401.1 1435.9 1386.6 1400.85 1366.161 178287
    4/11/2018 1407.85 1416.95 1390 1396.65 1362.065 69400
    4/12/2018 1393 1421 1391.2 1394.8 1360.261 137611
    4/13/2018 1395 1409 1391 1397.75 1363.138 124208
    4/16/2018 1384 1419 1381.1 1392.75 1358.262 89575
    4/17/2018 1392.8 1445.45 1382.6 1386.75 1352.41 184551
    4/18/2018 1396 1409.15 1378 1385.75 1351.435 128855
    4/19/2018 1388.25 1400 1385 1392.15 1357.677 124603
    4/20/2018 1390.15 1424.9 1389.9 1399 1364.357 1283427
    4/23/2018 1409 1567 1407 1533.25 1495.283 732973
    4/24/2018 1538.3 1554.9 1527.35 1540.05 1501.914 274944
    4/25/2018 1532.65 1750 1530 1724.7 1681.992 1100463
    4/26/2018 1712 1738.8 1610 1660.1 1618.992 419475
    4/27/2018 1675.05 1693.3 1582 1592.9 1553.456 206112
    4/30/2018 1599.45 1650.6 1559.3 1568.95 1530.099 167121
    5/2/2018 1574.9 1591.2 1492.5 1526.6 1488.797 159231
    5/3/2018 1526 1594 1475 1491.1 1454.176 232962
    5/4/2018 1492 1509.8 1475 1489.2 1452.323 111271
    5/7/2018 1493.05 1518.95 1481.3 1507.55 1470.219 99557
    5/8/2018 1501.6 1520.2 1489.25 1507.45 1470.121 106578
    5/9/2018 1508.7 1583 1505.2 1545.6 1507.327 191836
    5/10/2018 1550 1594.8 1550 1582.1 1542.923 127817
    5/11/2018 1614 1650 1590.15 1617.85 1577.788 216044
    5/14/2018 1619 1666 1619 1635.55 1595.049 109567
    5/15/2018 1657.9 1660 1582.25 1610.4 1570.522 89572
    5/16/2018 1619.9 1623.8 1580.65 1590.3 1550.92 42325
    5/17/2018 1600 1620 1556.05 1565.95 1527.173 64764
    5/18/2018 1566 1571 1526.15 1535.3 1497.282 49669
    5/21/2018 1535.3 1575 1516.8 1528.1 1490.26 60832
    5/22/2018 1533.5 1541.9 1501.6 1508.55 1471.194 41543
    5/23/2018 1520 1625 1520 1594.45 1554.967 225916
    5/24/2018 1608 1695 1608 1685.65 1643.909 389161
    5/25/2018 1687.1 1715 1665.2 1697.45 1655.417 273956
    5/28/2018 1701 1711.8 1641.55 1660.45 1619.333 104053
    5/29/2018 1658 1707.55 1657.75 1678.15 1636.594 100326
    5/30/2018 1680 1689.3 1651.5 1682.5 1640.837 63152
    5/31/2018 1680 1759 1646.2 1740.7 1697.596 288094
    6/1/2018 1740 1740 1670.5 1682.4 1640.739 222903
    6/4/2018 1681.05 1691.9 1641.7 1653.1 1612.165 82940
    6/5/2018 1653.5 1689.9 1594.3 1610.3 1570.425 157102
    6/6/2018 1610.6 1658.8 1603.3 1629.1 1588.759 124830
    6/7/2018 1654 1694 1637 1685.8 1644.055 139706
    6/8/2018 1680.1 1727.95 1643 1664.15 1622.941 239836
    6/11/2018 1679.3 1679.95 1647.05 1671 1629.622 76515
    6/12/2018 1665.4 1700 1665 1672.3 1630.889 134440
    6/13/2018 1673 1680 1648.55 1653.85 1612.896 42295
    6/14/2018 1659.95 1678 1651.25 1671.85 1630.451 69460
    6/15/2018 1670 1715 1659.9 1705.65 1663.414 170650
    6/18/2018 1699 1717.6 1675.1 1685 1643.275 50541
    6/19/2018 1682 1699 1661 1691 1649.126 59673
    6/20/2018 1697.95 1697.95 1666 1671.05 1629.67 44209
    6/21/2018 1667 1694.8 1656.9 1686.4 1644.64 45080
    6/22/2018 1688 1714.4 1665 1673.3 1631.865 124995
    6/25/2018 1673 1695 1655 1662.15 1620.991 63432
    6/26/2018 1670 1680 1624 1633.8 1593.343 55619
    6/27/2018 1644 1674 1638.05 1658.15 1617.09 72687
    6/28/2018 1661 1674.1 1632.1 1641.7 1601.047 64417
    6/29/2018 1640 1695 1640 1671.4 1630.012 141637
    7/2/2018 1680 1680 1645 1649.7 1608.849 42300
    7/3/2018 1658 1666.2 1635 1649.95 1609.093 35877
    7/4/2018 1651 1659.4 1642.7 1646.65 1605.875 17807
    7/5/2018 1650 1655 1642.15 1648.2 1607.386 12177
    7/6/2018 1644 1675 1640.1 1667.95 1626.647 45126
    7/9/2018 1670 1702 1658 1684.35 1642.641 74046
    7/10/2018 1693.25 1727.8 1693.25 1719.85 1677.262 111801
    7/11/2018 1720 1836.7 1720 1790.95 1746.601 500483
    7/12/2018 1800 1856 1797.7 1849.55 1803.75 308639
    7/13/2018 1856 1867 1822.65 1845.75 1800.044 346041
    7/16/2018 1843.3 1845 1793.55 1834.5 1789.073 158006
    7/17/2018 1835 1872 1812.75 1850.45 1804.628 132449
    7/18/2018 1864.9 1883.5 1815 1859.2 1813.161 157307
    7/19/2018 1824.85 1826.85 1645.45 1721.75 1679.115 413414
    7/20/2018 1711 1764 1687.3 1750.95 1707.592 143240
    7/23/2018 1764 1776 1700 1721.2 1678.578 206941
    7/24/2018 1820 1867 1756 1802.7 1758.06 709856
    7/25/2018 1790 1855 1775 1804.5 1759.816 424662
    7/26/2018 1801 1835 1797 1809.95 1765.131 151522
    7/27/2018 1800 1865 1800 1836.6 1791.121 360521
    7/30/2018 1827.95 1845.8 1810.15 1823.5 1778.345 174492
    7/31/2018 1820 1882.7 1811.1 1872.9 1826.522 222509
    8/1/2018 1865.05 1867.75 1801 1810.25 1765.423 197529
    8/2/2018 1799 1799 1707.2 1749.85 1706.519 279280
    8/3/2018 1740 1764 1665 1684.05 1642.349 248514
    8/6/2018 1689.1 1738 1689.1 1732.75 1689.843 91266
    8/7/2018 1735.1 1744.95 1682 1691.8 1649.907 77380
    8/8/2018 1709.9 1720.05 1675 1711.85 1669.46 90091
    8/9/2018 1700.1 1734.9 1691.4 1700.1 1658.001 70705
    8/10/2018 1710 1715.7 1685.05 1709.55 1667.217 237082
    8/13/2018 1720 1734 1701 1724.4 1681.699 135787
    8/14/2018 1716.9 1790 1708.1 1784.75 1754.289 159762
    8/16/2018 1773 1818 1766.2 1802.55 1771.785 139853
    8/17/2018 1812 1866.7 1811.1 1847.65 1816.115 169211
    8/20/2018 1845 1905 1845 1880.75 1848.65 334170
    8/21/2018 1881.1 1908.5 1881 1899.5 1867.08 428959
    8/23/2018 1900 1905.15 1841.5 1897 1864.623 252046
    8/24/2018 1883.75 1883.75 1825.1 1840.45 1809.038 125805
    8/27/2018 1850 1900 1845.15 1859.4 1827.665 206646
    8/28/2018 1872 1899.95 1849 1853.55 1821.915 235565
    8/29/2018 1850 1851.05 1781.8 1792.35 1761.759 198662
    8/30/2018 1790 1818 1790 1799.65 1768.935 105223
    8/31/2018 1791 1841 1781.1 1797.75 1767.067 173736
    9/3/2018 1734 1792 1729.8 1773.15 1742.887 2143855
    9/4/2018 1769 1918 1764 1855.85 1824.175 3925372
    9/5/2018 1809.95 1889.8 1805 1870.55 1838.625 1987664
    9/6/2018 1861 1903.95 1856.3 1880.75 1848.65 453017
    9/7/2018 1890 1983 1864 1965.1 1931.561 860870
    9/10/2018 1955 1987 1905 1918.7 1885.953 439519
    9/11/2018 1915 1950 1863.9 1889.15 1856.907 212523
    9/12/2018 1889.15 1918 1834 1879.5 1847.422 211043
    9/14/2018 1874.65 1895.55 1861.8 1879.8 1847.717 110670
    9/17/2018 1862 1888 1851.25 1865.45 1833.612 114792
    9/18/2018 1868 1888 1845 1846.95 1815.427 148147
    9/19/2018 1851 1864.7 1795.05 1836.9 1805.549 187324
    9/21/2018 1847 1889.95 1642.2 1857.05 1825.355 550728
    9/24/2018 1805 1910 1805 1898.15 1865.754 318761
    9/25/2018 1909 1917.95 1851.75 1881.5 1849.388 179122
    9/26/2018 1872 1896 1850 1872.35 1840.394 194312
    9/27/2018 1875 1893.15 1814.45 1871.8 1839.853 306712
    9/28/2018 1860 1951.15 1852 1917 1884.282 538416
    10/1/2018 1913 1945 1857 1933.3 1900.304 259908
    10/3/2018 1920 1955 1890.3 1909.75 1877.156 158794
    10/4/2018 1899.35 1923.95 1820.2 1865.55 1833.71 284963
    10/5/2018 1865 1876.15 1763.3 1809.35 1778.469 272798
    10/8/2018 1780 1826 1725 1775.6 1745.295 272652
    10/9/2018 1777 1790.65 1706.8 1731.95 1702.39 207006
    10/10/2018 1725.6 1807.7 1723 1794.85 1764.216 193959
    10/11/2018 1730 1769.75 1706.1 1715.05 1685.779 342048
    10/12/2018 1720.9 1789.8 1720.9 1764.3 1734.188 290149
    10/15/2018 1770 1817 1767.25 1802.55 1771.785 141980
    10/16/2018 1819 1844.85 1785 1816.9 1785.89 233823
    10/17/2018 1833 1869 1797.4 1832.45 1801.175 304706
    10/19/2018 1818.85 1818.85 1705 1742.8 1713.055 483528
    10/22/2018 1754.95 1755 1700.1 1710.95 1681.748 151700
    10/23/2018 1710.95 1725 1626.5 1697 1668.037 233067
    10/24/2018 1719.45 1730 1631.1 1658.45 1630.145 151851
    10/25/2018 1722 1722 1582 1639 1611.026 467626
    10/26/2018 1648 1677 1640.5 1656.45 1628.179 128227
    10/29/2018 1642 1710 1642 1695.25 1666.317 172428
    10/30/2018 1697.6 1719 1651.4 1689.9 1661.058 153440
    10/31/2018 1709.85 1774.95 1707.7 1766.45 1749.24 226418
    11/1/2018 1768 1782.3 1741 1765.55 1748.349 198201
    11/2/2018 1778.85 1778.85 1691 1702.85 1686.26 281571
    11/5/2018 1706 1716.1 1664.2 1684.5 1668.089 99253
    11/6/2018 1687 1708.7 1664.05 1688.25 1671.802 56128
    11/7/2018 1714 1729 1711.05 1724.8 1707.996 35688
    11/9/2018 1730 1739 1705 1719.5 1702.748 100227
    11/12/2018 1728.5 1735 1699 1709.85 1693.192 93834
    11/13/2018 1709.85 1728.85 1687.7 1703.25 1686.656 89727
    11/14/2018 1709.75 1724 1663 1667.45 1651.205 84999
    11/15/2018 1679.8 1679.8 1610.1 1634.2 1618.279 224938
    11/16/2018 1625 1660 1591 1637.4 1621.448 236378
    11/19/2018 1636 1660 1630.55 1640.25 1624.27 56511
    11/20/2018 1640.2 1640.2 1565 1585.85 1570.4 283051
    11/21/2018 1579.9 1579.9 1490 1522.55 1507.716 566036
    11/22/2018 1533 1566.8 1517.65 1542.2 1527.175 253584
    11/26/2018 1540 1582 1512.5 1572.2 1556.883 145332
    11/27/2018 1562 1598.8 1555 1588 1572.529 209113
    11/28/2018 1595 1648 1595 1632 1616.1 165613
    11/29/2018 1640 1646.95 1582 1590.35 1574.856 108686
    11/30/2018 1602.9 1602.9 1551 1569.75 1554.457 357328
    12/3/2018 1578 1589.9 1556.2 1573.3 1557.972 164966
    12/4/2018 1573.2 1583 1560.6 1575.5 1560.151 367804
    12/5/2018 1575 1575 1540 1546 1530.938 187796
    12/6/2018 1544 1545.5 1491.7 1510.35 1495.635 302717
    12/7/2018 1509 1537 1451.35 1495.3 1480.732 643462
    12/10/2018 1476.5 1485 1436.7 1476.25 1461.867 497054
    12/11/2018 1460 1540 1450.3 1526.55 1511.677 337682
    12/12/2018 1532.05 1632 1532.05 1623.6 1607.782 253167
    12/13/2018 1640 1760 1626.05 1748.5 1731.465 515145
    12/14/2018 1759 1819.95 1707.15 1809.9 1792.267 399879
    12/17/2018 1818.8 1826.65 1727.05 1740.4 1723.444 264311
    12/18/2018 1734 1738 1691 1697.95 1681.407 155324
    12/19/2018 1690 1715 1677.1 1690.7 1674.228 114591
    12/20/2018 1691.2 1724.8 1686.1 1710.25 1693.588 363327
    12/21/2018 1705.25 1719.75 1675 1675.55 1659.226 102878
    12/24/2018 1682.25 1707.35 1670.55 1695 1678.486 142308
    12/26/2018 1702 1705 1672.55 1677.8 1661.454 54284
    12/27/2018 1686.05 1707 1666.5 1678.9 1662.543 50775
    12/28/2018 1687.3 1740 1685.55 1731 1714.135 179804
    12/31/2018 1743.95 1749 1713.9 1731.2 1714.333 79325
    1/1/2019 1731.2 1733.8 1705.1 1713.45 1696.756 36404
    1/2/2019 1722.9 1753.9 1705 1733.55 1716.661 131933
    1/3/2019 1733.55 1760 1731 1738.15 1721.216 188170
    1/4/2019 1744 1754 1674.95 1693.2 1676.704 180512
    1/7/2019 1708.9 1718.95 1699.35 1709.7 1693.043 102330
    1/8/2019 1713 1716 1684 1688.2 1671.752 110580
    1/9/2019 1696.1 1774 1690 1755.65 1738.545 250572
    1/10/2019 1777 1822 1758.6 1789.9 1772.462 301057
    1/11/2019 1785 1798.9 1712.85 1731.2 1714.333 138640
    1/14/2019 1731.05 1757 1711.65 1729.2 1712.353 106114
    1/15/2019 1739.8 1745 1706.15 1731.75 1714.878 104396
    1/16/2019 1741 1774 1735 1768.95 1751.716 88045
    1/17/2019 1779.9 1800 1768 1780.8 1763.45 127885
    1/18/2019 1787.7 1819 1755 1807.25 1789.643 333207
    1/21/2019 1805 1805 1768 1779.8 1762.46 301619
    1/22/2019 1778 1800 1762.3 1777.8 1760.48 121217
    1/23/2019 1792 1800 1739.15 1756.95 1739.833 248782
    1/24/2019 1763.8 1773.4 1740 1747 1729.98 65547
    1/25/2019 1745 1762 1710 1713.45 1696.756 86229
    1/28/2019 1713 1747.45 1681 1702.7 1686.111 114823
    1/29/2019 1720 1735 1700 1710.8 1694.132 51435
    1/30/2019 1710 1739.8 1691.7 1731.85 1714.977 136202
    1/31/2019 1730 1770 1719.25 1760.85 1743.695 177926
    2/1/2019 1770 1785 1752.6 1768.75 1751.518 71991
    2/4/2019 1757.9 1765.7 1741.5 1754.7 1737.605 50440
    2/5/2019 1750 1870 1750 1814.8 1797.119 423680
    2/6/2019 1821.9 1856.25 1818.05 1849.05 1831.035 168603
    2/7/2019 1870 1896.7 1850.5 1871.15 1852.92 200619
    2/8/2019 1865.75 1872.9 1826.65 1840.65 1822.717 106659
    2/11/2019 1844 1844 1781.05 1795.1 1777.611 191046
    2/12/2019 1797 1835 1770.05 1788.05 1770.63 101126
    2/14/2019 1788.95 1788.95 1763.25 1769.15 1751.914 32711
    2/15/2019 1770 1795 1725.25 1781.05 1763.698 100275
    2/18/2019 1775 1775 1740.05 1748 1730.97 74466
    2/19/2019 1742.25 1755 1725.15 1738.2 1721.265 53503
    2/20/2019 1732.7 1768.9 1629 1735.5 1718.592 142437
    2/21/2019 1729.95 1748.2 1720 1725.55 1708.739 57733
    2/22/2019 1732.8 1737.45 1711.3 1715.15 1698.44 50313
    2/25/2019 1716 1732.75 1696 1704.35 1687.745 82916
    2/26/2019 1695 1719.95 1680.5 1699.4 1682.843 52708
    2/27/2019 1714.85 1736.25 1692.05 1725.85 1709.036 109195
    2/28/2019 1742 1743.7 1710 1719.55 1702.797 53949
    3/1/2019 1720 1741.55 1705.2 1711.05 1694.38 68187
    3/5/2019 1721 1727 1666 1671.9 1655.611 229598
    3/6/2019 1684 1690 1648 1649.9 1633.826 182090
    3/7/2019 1650 1667.6 1635.3 1640.4 1624.418 108095
    3/8/2019 1641 1660.1 1600 1648.4 1632.34 151972
    3/11/2019 1641.35 1662 1616.05 1647.5 1631.449 243191
    3/12/2019 1648 1660 1624 1630.4 1614.516 116165
    3/13/2019 1644.4 1665 1630 1632.55 1616.645 146478
    3/14/2019 1646.95 1662.95 1633 1655.95 1639.817 91460
    3/15/2019 1662 1670 1613 1618.65 1602.88 180262
    3/18/2019 1629 1629 1555.05 1568 1552.724 271513
    3/19/2019 1582.95 1672.8 1540 1635.55 1619.615 975731
    3/20/2019 1645 1665 1618.05 1660.95 1644.768 311672
    3/22/2019 1669.95 1675 1653.05 1661.6 1645.412 183507
    3/25/2019 1645 1670 1625 1665.6 1649.373 229280
    3/26/2019 1673.95 1677.5 1648 1667.9 1651.65 98076
    3/27/2019 1680 1685 1662.15 1671 1654.72 114037
    3/28/2019 1665 1698.9 1655.05 1673.2 1656.899 338853
    4/1/2019 1718.95 1724.8 1702.5 1715.35 1698.638 165470
    4/2/2019 1718.05 1735 1711 1715.4 1698.688 169240
    4/3/2019 1720 1725 1700 1703.25 1686.656 67306
    4/4/2019 1700 1700 1661 1671.45 1655.166 88658
    4/5/2019 1670 1675.2 1642 1652.45 1636.351 122902
    4/8/2019 1656 1659 1625.5 1644.3 1628.28 75441
    4/9/2019 1645 1667.8 1640.45 1659.95 1643.778 81451
    4/10/2019 1656.9 1658.45 1625.15 1648.05 1631.994 141074
    4/11/2019 1645 1667 1643 1658.6 1642.441 64659
    4/12/2019 1662 1669 1634.2 1646 1629.964 134666
    4/15/2019 1650 1664.55 1615.25 1622.7 1606.891 577640
    4/16/2019 1630 1640 1622.05 1631.3 1615.407 129449
    4/18/2019 1645 1658.85 1632.15 1650.2 1634.123 161637
    4/22/2019 1655.1 1673.95 1640.35 1667.55 1651.304 102694
    4/23/2019 1672 1694.9 1670 1685.9 1669.475 94148
    4/24/2019 1698.9 1704.5 1683.7 1698.4 1681.853 61457
    4/25/2019 1703.9 1717 1690.05 1710.75 1694.083 157556
    4/26/2019 1719 1719 1695.05 1709.85 1693.192 149183
    4/30/2019 1705.25 1726.7 1695 1716.85 1700.123 85996
    5/2/2019 1727 1737 1714 1721.25 1704.48 112973
    5/3/2019 1708.9 1708.9 1662.1 1679.95 1663.583 408818
    5/6/2019 1662.05 1707.95 1662 1700.85 1684.279 100590
    5/7/2019 1704.95 1743 1698.05 1715.45 1698.737 108589
    5/8/2019 1703.55 1715.45 1690 1696.1 1679.576 296480
    5/9/2019 1686.1 1692 1661 1684.2 1667.791 181871
    5/10/2019 1688.1 1705 1681.55 1697.45 1680.912 110021
    5/13/2019 1700 1715 1692.65 1710.3 1693.637 67070
    5/14/2019 1709.9 1724.45 1697.3 1717.4 1700.668 138044
    5/15/2019 1717 1764 1714.95 1758.1 1740.971 176080
    5/16/2019 1763.9 1815 1729.25 1803.25 1785.682 187888
    5/17/2019 1808 1830 1764 1788.2 1770.778 173957
    5/20/2019 1825 1825 1754 1759.6 1742.457 216070
    5/21/2019 1764.9 1785 1759 1778.3 1760.975 136473
    5/22/2019 1771.15 1792 1760 1781.2 1763.846 290008
    5/23/2019 1782 1784.95 1751.3 1759.95 1742.803 66152
    5/24/2019 1758 1775.95 1741.5 1755.35 1738.248 299222
    5/27/2019 1754.95 1764 1716.9 1729.35 1712.502 145947
    5/28/2019 1739.7 1805 1735 1783.25 1765.876 353289
    5/29/2019 1778 1836 1765.65 1825.95 1808.16 261250
    5/30/2019 1823.1 1858 1786 1824.75 1806.972 266529
    5/31/2019 1830 1840 1775 1785.05 1767.659 129078
    6/3/2019 1775.4 1816.7 1766.1 1788.25 1770.828 88003
    6/4/2019 1788 1800 1770.1 1775.2 1757.905 74910
    6/6/2019 1779.3 1794.9 1772.5 1780.9 1763.549 106861
    6/7/2019 1790.15 1822.95 1777.2 1805.15 1787.563 123921
    6/10/2019 1816 1817.25 1773.05 1797.4 1779.889 149612
    6/11/2019 1799.95 1824 1787.8 1801.95 1784.394 322557
    6/12/2019 1802.8 1809.85 1787 1789.45 1772.016 53091
    6/13/2019 1790 1794 1750 1759.4 1742.259 110310
    6/14/2019 1760 1790.95 1760 1772.25 1754.984 448513
    6/17/2019 1778 1789 1764 1767.25 1750.032 176830
    6/18/2019 1774.95 1774.95 1740 1746.3 1729.286 74979
    6/19/2019 1748 1760.05 1728.85 1734.1 1717.205 61117
    6/20/2019 1738 1752 1698 1734.2 1717.304 114041
    6/21/2019 1728 1739.6 1695.05 1700.75 1684.18 132004
    6/24/2019 1700 1729.5 1675.05 1712.25 1695.568 127475
    6/25/2019 1709.75 1734.75 1702.05 1722.65 1705.867 119544
    6/26/2019 1725 1806.3 1707 1792.05 1774.591 350833
    6/27/2019 1791 1850 1774.15 1818.25 1800.536 275899
    6/28/2019 1828 1849.95 1787.5 1829.45 1811.626 363190
    7/1/2019 1835.05 1856 1818 1841.25 1823.311 155746
    7/2/2019 1850 1851 1746.7 1764.7 1747.507 210612
    7/3/2019 1770.05 1782.6 1730 1735.2 1718.295 123502
    7/4/2019 1710 1718 1650 1655.8 1639.668 517876
    7/5/2019 1658.75 1685.9 1632 1665.7 1649.472 182866
    7/8/2019 1652.2 1672.75 1602 1632 1616.1 214031
    7/9/2019 1630.1 1639.55 1595.05 1600.65 1585.056 143205
    7/10/2019 1605 1606 1564.05 1590.95 1575.45 250106
    7/11/2019 1589 1590 1565 1573.6 1573.6 76611
    7/12/2019 1570.2 1608.7 1570.2 1600.75 1600.75 93224
    7/15/2019 1610 1615.95 1582 1590.85 1590.85 84918
    7/16/2019 1600 1654.3 1590 1648.5 1648.5 154849
    7/17/2019 1648 1671.9 1610.05 1618.6 1618.6 115374
    7/18/2019 1618.95 1638.5 1573.25 1576.25 1576.25 138663
    7/19/2019 1569.9 1569.9 1495 1516 1516 239097
    7/22/2019 1499.95 1499.95 1435.8 1478.7 1478.7 430488
    7/23/2019 1470.1 1487.35 1462.75 1470.95 1470.95 87885
    7/24/2019 1475 1550 1445 1537.2 1537.2 194680
    7/25/2019 1545 1564.5 1476 1526.95 1526.95 186296
    7/26/2019 1527 1529.55 1485.3 1497.5 1497.5 100016
    7/29/2019 1500 1539.25 1481.25 1524.6 1524.6 151395
    7/30/2019 1518 1539.9 1497.5 1511.15 1511.15 141195
    7/31/2019 1510 1517.5 1483 1513.6 1513.6 104248
    8/1/2019 1509.9 1519.95 1494.1 1507.15 1507.15 66424
    8/2/2019 1507 1522 1496.9 1514.95 1514.95 66649
    8/5/2019 1519.55 1545 1490.7 1539.55 1539.55 54654
    8/6/2019 1542.15 1594 1542.15 1579.2 1579.2 109913
    8/7/2019 1571 1622 1570.95 1600.35 1600.35 109531
    8/8/2019 1605 1629 1589.6 1623.3 1623.3 49320
    8/9/2019 1625 1678.5 1577.35 1635.55 1635.55 156454
    Date Open High Low Close Adj Close Volume
    8/8/2014 7588.7 7592.45 7540.1 7568.55 7568.55 118400
    8/11/2014 7619.85 7635.55 7598.6 7625.95 7625.95 107000
    8/12/2014 7688.8 7735.75 7654.8 7727.05 7727.05 120600
    8/13/2014 7717.3 7757.1 7695.7 7739.55 7739.55 154100
    8/14/2014 7756.15 7796.7 7739.1 7791.7 7791.7 127300
    8/18/2014 7785.25 7880.5 7779.2 7874.25 7874.25 126700
    8/19/2014 7901 7918.55 7881.15 7897.5 7897.5 140600
    8/20/2014 7915.8 7922.7 7864.05 7875.3 7875.3 117300
    8/21/2014 7875.35 7919.65 7855.95 7891.1 7891.1 115200
    8/22/2014 7904.55 7929.05 7900.05 7913.2 7913.2 104100
    8/25/2014 7931.75 7968.25 7897.95 7906.3 7906.3 118500
    8/26/2014 7874.5 7915.45 7862.45 7904.75 7904.75 142800
    8/27/2014 7933.9 7946.85 7916.55 7936.05 7936.05 120000
    8/28/2014 7942.25 7967.8 7939.2 7954.35 7954.35 189700
    9/1/2014 7990.35 8035 7984 8027.7 8027.7 139300
    9/2/2014 8038.6 8101.95 8036.55 8083.05 8083.05 134900
    9/3/2014 8110.85 8141.9 8092.25 8114.6 8114.6 150700
    9/4/2014 8114.2 8114.8 8060.9 8095.95 8095.95 141300
    9/5/2014 8099.9 8122.7 8049.85 8086.85 8086.85 126000
    9/8/2014 8132.95 8180.2 8126.15 8173.9 8173.9 120700
    9/9/2014 8161.9 8174.55 8126.5 8152.95 8152.95 104700
    9/10/2014 8135.55 8135.75 8082.1 8094.1 8094.1 107100
    9/11/2014 8115.15 8127.95 8057.3 8085.7 8085.7 122800
    9/12/2014 8087.05 8114.3 8071.6 8105.5 8105.5 111400
    9/15/2014 8070.35 8077.3 8030 8042 8042 96500
    9/16/2014 8036.6 8044.9 7925.15 7932.9 7932.9 128000
    9/17/2014 7971.5 7990.65 7936.95 7975.5 7975.5 123700
    9/18/2014 7950.65 8120.85 7939.7 8114.75 8114.75 116900
    9/19/2014 8129.4 8160.9 8105.35 8121.45 8121.45 161300
    9/22/2014 8084.45 8159.9 8064.8 8146.3 8146.3 105500
    9/23/2014 8144.4 8159.75 8008.1 8017.55 8017.55 140800
    9/24/2014 8015.55 8042.05 7950.05 8002.4 8002.4 182200
    9/25/2014 8003.3 8019.3 7877.35 7911.85 7911.85 231900
    9/26/2014 7885.85 7993.3 7841.8 7968.85 7968.85 147800
    9/29/2014 7978.45 7991.75 7934.7 7958.9 7958.9 97300
    9/30/2014 7948.8 8030.9 7923.85 7964.8 7964.8 141100
    10/1/2014 7960.5 7977.5 7936.7 7945.55 7945.55 113000
    10/7/2014 7897.4 7943.05 7842.7 7852.4 7852.4 148200
    10/8/2014 7828.75 7869.9 7815.75 7842.7 7842.7 135900
    10/9/2014 7886.5 7972.35 7886.5 7960.55 7960.55 123800
    10/10/2014 7911 7924.05 7848.45 7859.95 7859.95 142900
    10/13/2014 7831 7901.15 7796 7884.25 7884.25 118800
    10/14/2014 7923.25 7928 7825.45 7864 7864 225500
    10/15/2014 null null null null null null
    10/16/2014 7837.3 7893.9 7729.65 7748.2 7748.2 213500
    10/17/2014 7733.75 7819.2 7723.85 7779.7 7779.7 177600
    10/20/2014 7896.95 7905.95 7856.95 7879.4 7879.4 176200
    10/21/2014 7906.15 7936.6 7874.35 7927.75 7927.75 163400
    10/22/2014 7997.8 8005 7974.55 7995.9 7995.9 151100
    10/27/2014 8064.35 8064.4 7985.65 7991.7 7991.7 132800
    10/28/2014 8002.4 8037.8 7995.05 8027.6 8027.6 124100
    10/29/2014 8077.05 8097.95 8052.25 8090.45 8090.45 148300
    10/30/2014 8085.2 8181.55 8085.2 8169.2 8169.2 205700
    10/31/2014 8200.8 8330.75 8198.05 8322.2 8322.2 176200
    11/3/2014 8348.15 8350.6 8297.65 8324.15 8324.15 141100
    11/5/2014 8351.25 8365.55 8323.5 8338.3 8338.3 161600
    11/7/2014 8331.85 8360.35 8290.25 8337 8337 153400
    11/10/2014 8337.8 8383.05 8304.45 8344.25 8344.25 130700
    11/11/2014 8354.1 8378.7 8321.85 8362.65 8362.65 122000
    11/12/2014 8378.9 8415.05 8370.5 8383.3 8383.3 125200
    11/13/2014 8405.25 8408 8320.35 8357.85 8357.85 127400
    11/14/2014 8360.7 8400.65 8346.8 8389.9 8389.9 146800
    11/17/2014 8378.4 8438.1 8349.1 8430.75 8430.75 113900
    11/18/2014 8441.25 8454.5 8407.25 8425.9 8425.9 134700
    11/19/2014 8440.65 8455.65 8360.5 8382.3 8382.3 125400
    11/20/2014 8406.5 8410.85 8353.15 8401.9 8401.9 122800
    11/21/2014 8408.2 8489.8 8398.6 8477.35 8477.35 137000
    11/24/2014 8490.95 8534.65 8490.8 8530.15 8530.15 140700
    11/25/2014 8530.8 8535.35 8429.45 8463.1 8463.1 271900
    11/26/2014 8450.3 8500.3 8438.65 8475.75 8475.75 151900
    11/27/2014 8477.8 8506.75 8456.35 8494.2 8494.2 194300
    11/28/2014 8516.8 8617 8516.25 8588.25 8588.25 197200
    12/1/2014 8605.1 8623 8545.15 8555.9 8555.9 152000
    12/2/2014 8535.45 8560.2 8504.65 8524.7 8524.7 137400
    12/3/2014 8528.7 8546.95 8508.35 8537.65 8537.65 153200
    12/4/2014 8582.4 8626.95 8526.4 8564.4 8564.4 143500
    12/5/2014 8584.25 8588.35 8523.9 8538.3 8538.3 143300
    12/8/2014 8538.65 8546.35 8432.25 8438.25 8438.25 163800
    12/9/2014 8439.3 8444.5 8330.5 8340.7 8340.7 146300
    12/10/2014 8318.05 8376.8 8317 8355.65 8355.65 136700
    12/11/2014 8338.85 8348.3 8272.4 8292.9 8292.9 133900
    12/12/2014 8302 8321.9 8216.3 8224.1 8224.1 138100
    12/15/2014 8160.75 8242.4 8152.5 8219.6 8219.6 137100
    12/16/2014 8172.6 8189.35 8052.6 8067.6 8067.6 197300
    12/17/2014 8041.2 8082 7961.35 8029.8 8029.8 216200
    12/18/2014 8138.9 8174.3 8084.9 8159.3 8159.3 162100
    12/19/2014 8230.45 8263.45 8208.6 8225.2 8225.2 174800
    12/22/2014 8255 8330.95 8228.2 8324 8324 139200
    12/23/2014 8324.6 8364.75 8252.85 8267 8267 132200
    12/24/2014 8272.05 8286.4 8155.25 8174.1 8174.1 221900
    12/26/2014 8204.8 8234.55 8147.95 8200.7 8200.7 75500
    12/29/2014 8214.7 8279.15 8214.7 8246.3 8246.3 82100
    12/30/2014 8260.3 8268.25 8220.55 8248.25 8248.25 77700
    12/31/2014 8243.9 8291 8243.75 8282.7 8282.7 84500
    1/1/2015 null null null null null null
    1/2/2015 8288.7 8410.6 8288.7 8395.45 8395.45 101900
    1/5/2015 8407.95 8445.6 8363.9 8378.4 8378.4 118200
    1/6/2015 8325.3 8327.85 8111.35 8127.35 8127.35 172800
    1/7/2015 8118.65 8151.2 8065.45 8102.1 8102.1 164100
    1/8/2015 8191.4 8243.5 8167.3 8234.6 8234.6 143800
    1/9/2015 8285.45 8303.3 8190.8 8284.5 8284.5 148000
    1/12/2015 8291.35 8332.6 8245.6 8323 8323 103200
    1/13/2015 8346.15 8356.65 8267.9 8299.4 8299.4 129600
    1/14/2015 8307.25 8326.45 8236.65 8277.55 8277.55 146100
    1/15/2015 8424.5 8527.1 8380.55 8494.15 8494.15 232100
    1/16/2015 8504.05 8530.75 8452.25 8513.8 8513.8 176000
    1/19/2015 8550.05 8570.95 8531.5 8550.7 8550.7 125400
    1/20/2015 8575.1 8707.9 8574.5 8695.6 8695.6 158700
    1/21/2015 8719.65 8741.85 8689.6 8729.5 8729.5 185900
    1/22/2015 8745.85 8774.15 8727 8761.4 8761.4 175500
    1/23/2015 8827.95 8866.4 8795.4 8835.6 8835.6 191200
    1/27/2015 8871.35 8925.05 8825.45 8910.5 8910.5 192000
    1/28/2015 8902.75 8985.05 8874.05 8914.3 8914.3 185100
    1/29/2015 8901.5 8966.65 8861.25 8952.35 8952.35 256300
    1/30/2015 8996.6 8996.6 8775.1 8808.9 8808.9 267300
    2/2/2015 8802.5 8840.8 8751.1 8797.4 8797.4 210100
    2/3/2015 8823.15 8837.3 8726.65 8756.55 8756.55 208700
    2/4/2015 8789.15 8792.85 8704.4 8723.7 8723.7 195300
    2/5/2015 8733.1 8838.45 8683.65 8711.7 8711.7 173600
    2/6/2015 8696.85 8726.2 8645.55 8661.05 8661.05 171300
    2/9/2015 8584.4 8605.55 8516.35 8526.35 8526.35 146800
    2/10/2015 8478.1 8646.25 8470.5 8565.55 8565.55 196200
    2/11/2015 8603.3 8651.95 8593.65 8627.4 8627.4 161600
    2/12/2015 8676.95 8732.55 8599.25 8711.55 8711.55 158800
    2/13/2015 8741.5 8822.1 8729.65 8805.5 8805.5 221900
    2/16/2015 8831.4 8870.1 8793.4 8809.35 8809.35 136400
    2/18/2015 8811.55 8894.3 8808.9 8869.1 8869.1 147600
    2/19/2015 8883.05 8913.45 8794.45 8895.3 8895.3 213300
    2/20/2015 8895.5 8899.95 8816.3 8833.6 8833.6 197600
    2/23/2015 8856.85 8869 8736.1 8754.95 8754.95 139600
    2/24/2015 8772.9 8800.5 8726.75 8762.1 8762.1 149800
    2/25/2015 8801.9 8840.65 8751.4 8767.25 8767.25 135200
    2/26/2015 8779 8786.05 8669.45 8683.85 8683.85 217500
    2/27/2015 8729.5 8856.95 8717.45 8844.6 8844.6 249500
    2/28/2015 null null null null null null
    3/2/2015 8953.85 8972.35 8885.45 8956.75 8956.75 218100
    3/3/2015 8962.85 9008.4 8925.55 8996.25 8996.25 177800
    3/4/2015 9109.15 9119.2 8893.95 8922.65 8922.65 248400
    3/5/2015 8929.4 8957.55 8849.35 8937.75 8937.75 160100
    3/9/2015 8891.15 8891.3 8740.45 8756.75 8756.75 155500
    3/10/2015 8769.75 8778 8677.35 8712.05 8712.05 163800
    3/11/2015 8728.75 8755.6 8682.35 8699.95 8699.95 172800
    3/12/2015 8740.65 8787.2 8732.9 8776 8776 173900
    3/13/2015 8844.05 8849.75 8631.75 8647.75 8647.75 179200
    3/16/2015 8656.75 8663.55 8612 8633.15 8633.15 163300
    3/17/2015 8689.1 8742.55 8630.8 8723.3 8723.3 177000
    3/18/2015 8742.9 8747.25 8664 8685.9 8685.9 156400
    3/19/2015 8749.45 8788.2 8614.65 8634.65 8634.65 163500
    3/20/2015 8627.9 8627.9 8553 8570.9 8570.9 174600
    3/23/2015 8591.55 8608.35 8540.55 8550.9 8550.9 150700
    3/24/2015 8537.05 8627.75 8535.85 8542.95 8542.95 156700
    3/25/2015 8568.9 8573.75 8516.55 8530.8 8530.8 161000
    3/26/2015 8474.95 8499.45 8325.35 8342.15 8342.15 280100
    3/27/2015 8396 8413.2 8269.15 8341.4 8341.4 193000
    3/30/2015 8390.95 8492.3 8380.75 8492.3 8492.3 134700
    3/31/2015 8527.6 8550.45 8454.15 8491 8491 167200
    4/1/2015 8483.7 8603.4 8464.75 8586.25 8586.25 125500
    4/6/2015 8615.8 8667.55 8573.75 8659.9 8659.9 146900
    4/7/2015 8684.45 8693.6 8586.85 8660.3 8660.3 148700
    4/8/2015 8698.95 8730.5 8679.8 8714.4 8714.4 148200
    4/9/2015 8756.2 8785.5 8682.45 8778.3 8778.3 152700
    4/10/2015 8774.35 8787.4 8733.6 8780.35 8780.35 139000
    4/13/2015 8801.75 8841.65 8762.1 8834 8834 121600
    4/15/2015 null null null null null null
    4/16/2015 8757.05 8760 8645.65 8706.7 8706.7 142900
    4/17/2015 8698.05 8699.85 8596.7 8606 8606 150400
    4/20/2015 8618.8 8619.95 8422.75 8448.1 8448.1 148900
    4/21/2015 8416.1 8469.35 8352.7 8377.75 8377.75 407800
    4/22/2015 8400.4 8449.95 8284.7 8429.7 8429.7 171800
    4/23/2015 8478.2 8504.95 8361.85 8398.3 8398.3 156000
    4/24/2015 8405.7 8413.3 8273.35 8305.25 8305.25 173600
    4/27/2015 8330.55 8334.45 8202.35 8213.8 8213.8 171500
    4/28/2015 8215.55 8308 8185.15 8285.6 8285.6 174600
    4/29/2015 8274.8 8308.2 8219.2 8239.75 8239.75 160400
    4/30/2015 8224.5 8229.4 8144.75 8181.5 8181.5 267700
    5/4/2015 8230.05 8346 8220.45 8331.95 8331.95 131700
    5/5/2015 8338.4 8355.65 8280.6 8324.8 8324.8 155500
    5/6/2015 8316.6 8331.95 8083 8097 8097 209600
    5/7/2015 8077 8122.6 7997.15 8057.3 8057.3 161600
    5/8/2015 8131.5 8224.95 8123.45 8191.5 8191.5 183100
    5/11/2015 8243.2 8332.75 8224.65 8325.25 8325.25 192000
    5/12/2015 8326.15 8326.65 8115.3 8126.95 8126.95 173400
    5/13/2015 8181.55 8254.95 8089.8 8235.45 8235.45 169800
    5/14/2015 8232.45 8236.25 8137.3 8224.2 8224.2 134800
    5/15/2015 8240.3 8279.2 8212.2 8262.35 8262.35 129800
    5/18/2015 8284.95 8384.6 8271.95 8373.65 8373.65 148700
    5/19/2015 8356.2 8427.8 8335 8365.65 8365.65 140300
    5/20/2015 8392.65 8440.35 8391.45 8423.25 8423.25 123600
    5/21/2015 8434.5 8446.35 8382.5 8421 8421 143800
    5/22/2015 8432.5 8489.55 8420.6 8458.95 8458.95 187300
    5/25/2015 8438.15 8441.95 8364.15 8370.25 8370.25 121300
    5/26/2015 8377.1 8378.9 8320.05 8339.35 8339.35 116800
    5/27/2015 8302.75 8342.85 8277.95 8334.6 8334.6 165500
    5/28/2015 8345.7 8364.5 8270.15 8319 8319 232300
    5/29/2015 8327.1 8443.9 8305.7 8433.65 8433.65 363900
    6/1/2015 8417.25 8467.15 8405.4 8433.4 8433.4 122200
    6/2/2015 8442.8 8445.35 8226.05 8236.45 8236.45 146800
    6/3/2015 8232.45 8236.7 8094.15 8135.1 8135.1 171400
    6/4/2015 8155.15 8160.05 8056.75 8130.65 8130.65 154700
    6/5/2015 8119.15 8191 8100.15 8114.7 8114.7 162100
    6/8/2015 8124.35 8131 8030.55 8044.15 8044.15 135900
    6/9/2015 8026.5 8057.15 8005.15 8022.4 8022.4 136000
    6/10/2015 8024.15 8152.25 8023.8 8124.45 8124.45 136800
    6/11/2015 8157.3 8163.05 7958.25 7965.35 7965.35 166200
    6/12/2015 7959.85 7995.6 7940.3 7982.9 7982.9 136600
    6/15/2015 7986.6 8057.7 7944.85 8013.9 8013.9 133000
    6/16/2015 8004.2 8061.85 7952.35 8047.3 8047.3 124000
    6/17/2015 8084.2 8136.85 8048.95 8091.55 8091.55 152500
    6/18/2015 8113.7 8186.9 8101.8 8174.6 8174.6 144800
    6/19/2015 8201.15 8250.8 8195.65 8224.95 8224.95 147100
    6/22/2015 8259.3 8369.45 8257.4 8353.1 8353.1 122700
    6/23/2015 8377.45 8398.45 8334.95 8381.55 8381.55 131700
    6/24/2015 8399.4 8421.35 8338.9 8360.85 8360.85 130100
    6/25/2015 8336.25 8423.15 8329.5 8398 8398 201200
    6/26/2015 8393.95 8408.55 8339.7 8381.1 8381.1 110600
    6/29/2015 8247.05 8329.45 8195.65 8318.4 8318.4 132000
    6/30/2015 8316.35 8378 8298.95 8368.5 8368.5 158500
    7/1/2015 8376.25 8481.6 8370.15 8453.05 8453.05 131800
    7/2/2015 8471.95 8479.25 8433.2 8444.9 8444.9 112000
    7/3/2015 8440.1 8497.75 8424.15 8484.9 8484.9 88400
    7/6/2015 8386.15 8533.15 8386.15 8522.15 8522.15 101500
    7/7/2015 8525.5 8561.35 8483.85 8510.8 8510.8 122200
    7/8/2015 8439.2 8457.5 8341.4 8363.05 8363.05 188100
    7/9/2015 8364.85 8400.3 8323 8328.55 8328.55 131300
    7/10/2015 8365.7 8377.1 8315.4 8360.55 8360.55 154100
    7/13/2015 8397.25 8471.65 8355.4 8459.65 8459.65 117800
    7/14/2015 8470.6 8480.25 8424.1 8454.1 8454.1 101700
    7/15/2015 8463.4 8531.4 8462.95 8523.8 8523.8 105500
    7/16/2015 8546.15 8616.1 8542.9 8608.05 8608.05 116000
    7/17/2015 8623.65 8642.95 8593.15 8609.85 8609.85 105000
    7/20/2015 8623.9 8624.1 8559 8603.45 8603.45 90600
    7/21/2015 8601.5 8646.75 8517.9 8529.45 8529.45 164100
    7/22/2015 8512.25 8643.9 8498.65 8633.5 8633.5 136800
    7/23/2015 8643.95 8654.75 8573.8 8589.8 8589.8 132900
    7/24/2015 8588.15 8589.15 8513.5 8521.55 8521.55 127400
    7/27/2015 8492.1 8492.2 8351.55 8361 8361 136600
    7/28/2015 8371.1 8397.4 8321.75 8337 8337 174600
    7/29/2015 8365.6 8381.5 8338.45 8375.05 8375.05 141000
    7/30/2015 8417 8458.9 8408.3 8421.8 8421.8 215200
    7/31/2015 8456.1 8548.95 8448 8532.85 8532.85 203300
    8/3/2015 8510.65 8563.95 8508.1 8543.05 8543.05 156700
    8/4/2015 8564.1 8565.15 8448.25 8516.9 8516.9 187400
    8/5/2015 8547.45 8591.85 8545.85 8567.95 8567.95 132800
    8/6/2015 8585.8 8606.3 8551.5 8588.65 8588.65 134900
    8/7/2015 8580.8 8595.95 8552.7 8564.6 8564.6 143700
    8/10/2015 8577 8621.55 8497.8 8525.6 8525.6 123400
    8/11/2015 8548.45 8556.25 8441.3 8462.35 8462.35 154400
    8/12/2015 8445.7 8446.95 8337.95 8349.45 8349.45 190000
    8/13/2015 8384.45 8429.5 8339.75 8355.85 8355.85 189200
    8/14/2015 8402.35 8530.1 8381.2 8518.55 8518.55 155900
    8/17/2015 8530.5 8530.6 8428.05 8477.3 8477.3 174700
    8/18/2015 8505.85 8525.75 8433.6 8466.55 8466.55 153300
    8/19/2015 8468.05 8520.45 8425.95 8495.15 8495.15 130500
    8/20/2015 8471.05 8501.35 8359.75 8372.75 8372.75 184100
    8/21/2015 8305.4 8322.2 8225.05 8299.95 8299.95 201300
    8/24/2015 8055.95 8060.05 7769.4 7809 7809 312400
    8/25/2015 7895.4 7925.4 7667.25 7880.7 7880.7 299100
    8/26/2015 7865.25 7930.05 7777.1 7791.85 7791.85 216600
    8/27/2015 7921.6 7963.6 7862.3 7948.95 7948.95 305000
    8/28/2015 8053.7 8091.8 7961.65 8001.95 8001.95 195600
    8/31/2015 8009.25 8043.6 7947.95 7971.3 7971.3 198200
    9/1/2015 7907.95 7929.1 7746.5 7785.85 7785.85 184900
    9/2/2015 7856.65 7862.55 7699.25 7717 7717 215300
    9/3/2015 7774.45 7845.6 7754.05 7823 7823 155800
    9/4/2015 7803.4 7804.9 7626.85 7655.05 7655.05 193600
    9/7/2015 7685.85 7705.05 7545.9 7558.8 7558.8 141400
    9/8/2015 7587.7 7720.9 7539.5 7688.25 7688.25 172200
    9/9/2015 7805.85 7846.05 7764.55 7818.6 7818.6 208400
    9/10/2015 7729.05 7819.85 7678.5 7788.1 7788.1 160300
    9/11/2015 7833.8 7864.85 7759.9 7789.3 7789.3 136400
    9/14/2015 7811.1 7879.95 7761.85 7872.25 7872.25 122800
    9/15/2015 7867.35 7880 7799.75 7829.1 7829.1 136500
    9/16/2015 7886.85 7913.9 7853.3 7899.15 7899.15 140000
    9/18/2015 7967.45 8055 7955.85 7981.9 7981.9 241800
    9/21/2015 7911.5 7987.9 7908.35 7977.1 7977.1 121800
    9/22/2015 8014.8 8021.6 7787.75 7812 7812 168400
    9/23/2015 7737.35 7882.9 7723.25 7845.95 7845.95 146700
    9/24/2015 7838.4 7894.5 7804.1 7868.5 7868.5 202500
    9/28/2015 7892.8 7893.95 7787.95 7795.7 7795.7 136300
    9/29/2015 7725.7 7926.55 7691.2 7843.3 7843.3 240700
    9/30/2015 7924.25 7957.7 7874.5 7948.9 7948.9 210700
    10/1/2015 7992.05 8008.25 7930.65 7950.9 7950.9 156900
    10/5/2015 8005.1 8128.9 8005.1 8119.3 8119.3 183100
    10/6/2015 8180.45 8180.95 8096.5 8152.9 8152.9 178500
    10/7/2015 8146.2 8188.9 8132.9 8177.4 8177.4 193900
    10/8/2015 8196.75 8196.75 8105.85 8129.35 8129.35 171700
    10/9/2015 8186.35 8232.2 8139.65 8189.7 8189.7 199700
    10/12/2015 8231.5 8244.5 8128.2 8143.6 8143.6 199100
    10/13/2015 8121.95 8150.25 8088.6 8131.7 8131.7 145900
    10/14/2015 8102.4 8139.3 8096.35 8107.9 8107.9 138900
    10/15/2015 8134.35 8190.55 8129.8 8179.5 8179.5 167200
    10/16/2015 8193.65 8246.4 8147.65 8238.15 8238.15 156400
    10/19/2015 8262.55 8283.05 8239.2 8275.05 8275.05 124500
    10/20/2015 8280.3 8294.05 8229.2 8261.65 8261.65 155100
    10/21/2015 8258.35 8294.4 8217.15 8251.7 8251.7 144800
    10/23/2015 8308.25 8328.1 8280.75 8295.45 8295.45 152000
    10/26/2015 8333.65 8336.3 8252.05 8260.55 8260.55 133900
    10/27/2015 8230.35 8241.95 8217.05 8232.9 8232.9 156700
    10/28/2015 8188.9 8209.1 8131.8 8171.2 8171.2 188900
    10/29/2015 8175.45 8179.6 8098 8111.75 8111.75 217500
    10/30/2015 8123.55 8146.1 8044.4 8065.8 8065.8 199500
    11/2/2015 8054.55 8060.7 7995.6 8050.8 8050.8 136100
    11/3/2015 8086.35 8100.35 8031.75 8060.7 8060.7 132500
    11/4/2015 8104.9 8116.1 8027.3 8040.2 8040.2 122100
    11/5/2015 8030.35 8031.2 7944.1 7955.45 7955.45 132100
    11/6/2015 7956.55 8002.65 7926.15 7954.3 7954.3 219500
    11/9/2015 7788.25 7937.75 7771.7 7915.2 7915.2 211800
    11/10/2015 7877.6 7885.1 7772.85 7783.35 7783.35 165200
    11/13/2015 7762.45 7775.1 7730.9 7762.25 7762.25 160900
    11/16/2015 7732.95 7838.85 7714.15 7806.6 7806.6 149500
    11/17/2015 7848.75 7860.45 7793 7837.55 7837.55 145000
    11/18/2015 7823.15 7843.4 7725.05 7731.8 7731.8 143600
    11/19/2015 7788.5 7854.9 7765.45 7842.75 7842.75 132600
    11/20/2015 7841.9 7906.95 7817.8 7856.55 7856.55 151900
    11/23/2015 7869.5 7877.5 7825.2 7849.25 7849.25 127000
    11/24/2015 7837 7870.35 7812.65 7831.6 7831.6 130600
    11/26/2015 7837.15 7897.1 7832 7883.8 7883.8 219800
    11/27/2015 7910.6 7959.3 7879.45 7942.7 7942.7 150300
    11/30/2015 7936.25 7966 7922.8 7935.25 7935.25 216300
    12/1/2015 7958.15 7972.15 7934.15 7954.9 7954.9 138600
    12/2/2015 7976.7 7979.3 7910.8 7931.35 7931.35 126300
    12/3/2015 7902.3 7912.3 7853.3 7864.15 7864.15 125700
    12/4/2015 7817.6 7821.4 7775.7 7781.9 7781.9 152500
    12/7/2015 7816.55 7825.4 7746.05 7765.4 7765.4 137600
    12/8/2015 7738.5 7771.25 7685.45 7701.7 7701.7 135100
    12/9/2015 7695.5 7702.85 7606.9 7612.5 7612.5 140000
    12/10/2015 7643.3 7691.95 7610 7683.3 7683.3 140800
    12/11/2015 7699.6 7703.05 7575.3 7610.45 7610.45 167800
    12/14/2015 7558.2 7663.95 7551.05 7650.05 7650.05 148900
    12/15/2015 7659.15 7705 7625.1 7700.9 7700.9 134300
    12/16/2015 7725.25 7776.6 7715.75 7750.9 7750.9 154300
    12/17/2015 7783.05 7852.9 7737.55 7844.35 7844.35 175900
    12/18/2015 7828.9 7836.15 7753.35 7761.95 7761.95 191400
    12/21/2015 7745.65 7840.75 7733.45 7834.45 7834.45 126300
    12/22/2015 7829.4 7846.3 7776.85 7786.1 7786.1 125700
    12/23/2015 7830.45 7871.45 7826.1 7865.95 7865.95 117900
    12/24/2015 7888.75 7888.75 7835.5 7861.05 7861.05 93500
    12/28/2015 7863.2 7937.2 7863 7925.15 7925.15 122900
    12/29/2015 7929.2 7942.15 7902.75 7928.95 7928.95 113000
    12/30/2015 7938.6 7944.75 7889.85 7896.25 7896.25 106800
    12/31/2015 7897.8 7955.55 7891.15 7946.35 7946.35 150900
    1/1/2016 null null null null null null
    1/4/2016 7924.55 7937.55 7781.1 7791.3 7791.3 134700
    1/5/2016 7828.4 7831.2 7763.25 7784.65 7784.65 145200
    1/6/2016 7788.05 7800.95 7721.2 7741 7741 147100
    1/7/2016 7673.35 7674.95 7556.6 7568.3 7568.3 188900
    1/8/2016 7611.65 7634.1 7581.05 7601.35 7601.35 157400
    1/11/2016 7527.45 7605.1 7494.35 7563.85 7563.85 189000
    1/12/2016 7587.2 7588.3 7487.8 7510.3 7510.3 163900
    1/13/2016 7557.9 7590.95 7425.8 7562.4 7562.4 215200
    1/14/2016 7467.4 7604.8 7443.8 7536.8 7536.8 200800
    1/15/2016 7561.65 7566.5 7427.3 7437.8 7437.8 197500
    1/18/2016 7420.35 7463.65 7336.4 7351 7351 233600
    1/19/2016 7381.8 7462.75 7364.15 7435.1 7435.1 188300
    1/20/2016 7357 7470.9 7241.5 7309.3 7309.3 225600
    1/21/2016 7376.65 7398.7 7250 7276.8 7276.8 240700
    1/22/2016 7355.7 7433.4 7327.6 7422.45 7422.45 229200
    1/25/2016 7468.75 7487.15 7421.2 7436.15 7436.15 163200
    1/27/2016 7469.6 7477.9 7419.7 7437.75 7437.75 187600
    1/28/2016 7426.5 7468.85 7409.6 7424.65 7424.65 274500
    1/29/2016 7413.35 7575.65 7402.8 7563.55 7563.55 298700
    2/1/2016 7589.5 7600.45 7541.25 7555.95 7555.95 200400
    2/2/2016 7566.65 7576.3 7428.05 7455.55 7455.55 230200
    2/3/2016 7392.45 7419.4 7350.3 7361.8 7361.8 192000
    2/4/2016 7411.45 7457.05 7365.95 7404 7404 222700
    2/5/2016 7418.25 7503.15 7406.65 7489.1 7489.1 249800
    2/8/2016 7489.7 7512.55 7363.2 7387.25 7387.25 171500
    2/9/2016 7303.95 7323.45 7275.15 7298.2 7298.2 212100
    2/10/2016 7264.3 7271.85 7177.75 7215.7 7215.7 246900
    2/11/2016 7203.6 7208.65 6959.95 6976.35 6976.35 292300
    2/12/2016 7023.65 7034.8 6869 6980.95 6980.95 333900
    2/15/2016 7057.35 7182.8 7056.8 7162.95 7162.95 354200
    2/16/2016 7201.25 7204.65 7037.7 7048.25 7048.25 253800
    2/17/2016 7058.85 7123.7 6960.65 7108.45 7108.45 260000
    2/18/2016 7177.4 7215.1 7127.85 7191.75 7191.75 246700
    2/19/2016 7170.55 7226.85 7145.95 7210.75 7210.75 192300
    2/22/2016 7208.85 7252.4 7200.7 7234.55 7234.55 154400
    2/23/2016 7240.3 7241.7 7090.7 7109.55 7109.55 194400
    2/24/2016 7075 7090.8 7009.75 7018.7 7018.7 199700
    2/25/2016 7029.85 7034.2 6961.4 6970.6 6970.6 283100
    2/26/2016 7039.3 7052.9 6985.1 7029.75 7029.75 206700
    2/29/2016 7050.45 7094.6 6825.8 6987.05 6987.05 473400
    3/1/2016 7038.25 7235.5 7035.1 7222.3 7222.3 275100
    3/2/2016 7321.7 7380.35 7308.15 7368.85 7368.85 338500
    3/3/2016 7429.55 7483.95 7406.05 7475.6 7475.6 278600
    3/4/2016 7505.4 7505.9 7444.1 7485.35 7485.35 281700
    3/8/2016 7486.4 7527.15 7442.15 7485.3 7485.3 257000
    3/9/2016 7436.1 7539 7424.3 7531.8 7531.8 245100
    3/10/2016 7545.35 7547.1 7447.4 7486.15 7486.15 224700
    3/11/2016 7484.85 7543.95 7460.6 7510.2 7510.2 198700
    3/14/2016 7542.6 7583.7 7515.05 7538.75 7538.75 166900
    3/15/2016 7535.85 7545.2 7452.8 7460.6 7460.6 193700
    3/16/2016 7457.05 7508 7405.15 7498.75 7498.75 195400
    3/17/2016 7557.4 7585.3 7479.4 7512.55 7512.55 239600
    3/18/2016 7534.65 7613.6 7517.9 7604.35 7604.35 237400
    3/21/2016 7619.2 7713.55 7617.7 7704.25 7704.25 196800
    3/22/2016 7695.55 7728.2 7643.8 7714.9 7714.9 208900
    3/23/2016 7717.45 7726.85 7670.6 7716.5 7716.5 199600
    3/28/2016 7741 7749.4 7587.7 7615.1 7615.1 242400
    3/29/2016 7606.55 7652.9 7582.25 7597 7597 216800
    3/30/2016 7651.1 7741.95 7643.45 7735.2 7735.2 232600
    3/31/2016 7727.65 7777.6 7702 7738.4 7738.4 380100
    4/1/2016 7718.05 7740.15 7666.1 7713.05 7713.05 183900
    4/4/2016 7733.15 7764.45 7704.4 7758.8 7758.8 155500
    4/5/2016 7736.3 7736.3 7588.65 7603.2 7603.2 203800
    4/6/2016 7636.05 7638.65 7591.75 7614.35 7614.35 165600
    4/7/2016 7630.4 7630.75 7535.85 7546.45 7546.45 234400
    4/8/2016 7542.35 7569.35 7526.7 7555.2 7555.2 143400
    4/11/2016 7577.8 7678.8 7516.85 7671.4 7671.4 179800
    4/12/2016 7669.25 7717.4 7663.35 7708.95 7708.95 163400
    4/13/2016 7777.15 7864.8 7772.2 7850.45 7850.45 220400
    4/18/2016 7908.15 7920.6 7842.75 7914.7 7914.7 184600
    4/20/2016 7950.05 7950.4 7877.55 7914.75 7914.75 205300
    4/21/2016 7953.65 7978.45 7884.1 7912.05 7912.05 223700
    4/22/2016 7891.8 7923.35 7873.35 7899.3 7899.3 183300
    4/25/2016 7894.8 7911 7827 7855.05 7855.05 146300
    4/26/2016 7828.15 7974.5 7822.55 7962.65 7962.65 202400
    4/27/2016 7942 7991 7940.55 7979.9 7979.9 206800
    4/28/2016 7967.4 7992 7834.45 7847.25 7847.25 292500
    4/29/2016 7844.25 7889.05 7788.7 7849.8 7849.8 243700
    5/2/2016 7822.7 7829.8 7777.3 7805.9 7805.9 146300
    5/3/2016 7824.8 7890.25 7735.15 7747 7747 186500
    5/4/2016 7724.15 7749 7697.25 7706.55 7706.55 199700
    5/5/2016 7731 7777.55 7706.85 7735.5 7735.5 185100
    5/6/2016 7717.65 7738.9 7678.35 7733.45 7733.45 163600
    5/9/2016 7755.25 7873.65 7753.55 7866.05 7866.05 160600
    5/10/2016 7873.55 7896.9 7837.7 7887.8 7887.8 162000
    5/11/2016 7804.65 7893.1 7780.9 7848.85 7848.85 214100
    5/12/2016 7871.45 7916.05 7849.65 7900.4 7900.4 152700
    5/13/2016 7881 7881 7784.2 7814.9 7814.9 179500
    5/16/2016 7831.2 7873.9 7772.15 7860.75 7860.75 205200
    5/17/2016 7896.85 7940.1 7879.7 7890.75 7890.75 183400
    5/18/2016 7846.75 7882.05 7810.75 7870.15 7870.15 156400
    5/19/2016 7875.5 7876.2 7766.8 7783.4 7783.4 170400
    5/20/2016 7792.2 7812.4 7735.75 7749.7 7749.7 157000
    5/23/2016 7813.95 7820.6 7722.2 7731.05 7731.05 172000
    5/24/2016 7738.05 7761.55 7715.8 7748.85 7748.85 147000
    5/25/2016 7811.8 7941.2 7809.3 7934.9 7934.9 176200
    5/26/2016 7974.45 8083 7948.5 8069.65 8069.65 264300
    5/27/2016 8081.95 8164.2 8077.05 8156.65 8156.65 260900
    5/30/2016 8166.5 8200 8150.8 8178.5 8178.5 247400
    5/31/2016 8209.85 8213.6 8134.3 8160.1 8160.1 471000
    6/1/2016 8179.2 8215.35 8171.05 8179.95 8179.95 194400
    6/2/2016 8156.9 8229.5 8154.75 8218.95 8218.95 181700
    6/3/2016 8246.2 8262 8209.85 8220.8 8220.8 379000
    6/6/2016 8228.75 8234.7 8186.05 8201.05 8201.05 171600
    6/7/2016 8235.55 8294.95 8216.4 8266.45 8266.45 241900
    6/8/2016 8285.5 8288.9 8252.05 8273.05 8273.05 174300
    6/9/2016 8273.35 8273.35 8184.6 8203.6 8203.6 174900
    6/10/2016 8180.25 8265.6 8162.85 8170.05 8170.05 182200
    6/13/2016 8102.25 8125.25 8063.9 8110.6 8110.6 169700
    6/14/2016 8134.4 8134.95 8069.5 8108.85 8108.85 145500
    6/15/2016 8139.4 8213.2 8123.15 8206.6 8206.6 169800
    6/16/2016 8180.65 8180.65 8074.45 8140.75 8140.75 189200
    6/17/2016 8176.65 8195.25 8135.8 8170.2 8170.2 166600
    6/20/2016 8115.75 8244.15 8107.35 8238.5 8238.5 168600
    6/21/2016 8255.4 8257.25 8202.15 8219.9 8219.9 137000
    6/22/2016 8213.65 8238.35 8153.25 8203.7 8203.7 136100
    6/23/2016 8201.15 8285.6 8188.3 8270.45 8270.45 154100
    6/24/2016 8029.1 8100.7 7927.05 8088.6 8088.6 297600
    6/27/2016 8039.35 8120.65 8039.35 8094.7 8094.7 162500
    6/28/2016 8096.05 8146.35 8086.85 8127.85 8127.85 170400
    6/29/2016 8173.1 8212.4 8157.65 8204 8204 147000
    6/30/2016 8260.25 8308.15 8242.1 8287.75 8287.75 279400
    7/1/2016 8313.05 8356.75 8308.65 8328.35 8328.35 165500
    7/4/2016 8376.75 8398.45 8364.7 8370.7 8370.7 154200
    7/5/2016 8379.3 8381.45 8319.95 8335.95 8335.95 139000
    7/7/2016 8342 8361.95 8317.7 8337.9 8337.9 155500
    7/8/2016 8350 8353.3 8287.55 8323.2 8323.2 137900
    7/11/2016 8413.35 8475.25 8407.05 8467.9 8467.9 149800
    7/12/2016 8502.6 8526.6 8479.2 8521.05 8521.05 183600
    7/13/2016 8540.45 8550.25 8493.55 8519.5 8519.5 195500
    7/14/2016 8515.75 8571.4 8500.7 8565 8565 153900
    7/15/2016 8565.45 8594.8 8510.05 8541.4 8541.4 221700
    7/18/2016 8564.05 8587.1 8494.35 8508.7 8508.7 164300
    7/19/2016 8514.3 8540.05 8476.7 8528.55 8528.55 167900
    7/20/2016 8515.45 8569.9 8512.55 8565.85 8565.85 160300
    7/21/2016 8582.7 8585.25 8503.45 8510.1 8510.1 150000
    7/22/2016 8519.65 8548.95 8489.8 8541.2 8541.2 143200
    7/25/2016 8519.95 8641.15 8517.2 8635.65 8635.65 150000
    7/26/2016 8633.75 8644.9 8577.15 8590.65 8590.65 154800
    7/27/2016 8599.4 8665 8572.05 8615.8 8615.8 184100
    7/28/2016 8636.95 8674.7 8625.25 8666.3 8666.3 233500
    7/29/2016 8668.3 8670.35 8631.15 8638.5 8638.5 157000
    8/1/2016 8654.3 8711.3 8590.5 8636.55 8636.55 188400
    8/2/2016 8647.45 8687.2 8611.4 8622.9 8622.9 169400
    8/3/2016 8635.2 8635.45 8529.6 8544.85 8544.85 163000
    8/4/2016 8599.95 8601.4 8518.15 8551.1 8551.1 164700
    8/5/2016 8600.2 8689.4 8590.15 8683.15 8683.15 157900
    8/8/2016 8712.85 8723.5 8697.6 8711.35 8711.35 172600
    8/9/2016 8727.8 8728.35 8638.2 8678.25 8678.25 200100
    8/10/2016 8686.7 8690.1 8564.6 8575.3 8575.3 173600
    8/11/2016 8572.8 8601.15 8540.05 8592.15 8592.15 189200
    8/12/2016 null null null null null null
    8/16/2016 8670.25 8682.35 8600.45 8642.55 8642.55 224800
    8/17/2016 8639.8 8667.1 8603.6 8624.05 8624.05 174100
    8/18/2016 8648.85 8690.7 8645.05 8673.25 8673.25 164300
    8/19/2016 8694.3 8696.6 8647.1 8666.9 8666.9 191900
    8/22/2016 8667 8684.85 8614 8629.15 8629.15 152300
    8/23/2016 8628.35 8642.15 8580 8632.6 8632.6 187500
    8/24/2016 8648.5 8661.05 8620.9 8650.3 8650.3 149600
    8/25/2016 8668.85 8683.05 8583.65 8592.2 8592.2 213100
    8/26/2016 8614.35 8622.95 8547.55 8572.55 8572.55 147500
    8/29/2016 8583.75 8622 8543.75 8607.45 8607.45 129700
    8/30/2016 8646.75 8750.6 8642.25 8744.35 8744.35 150200
    8/31/2016 8754.05 8819.2 8754.05 8786.2 8786.2 362200
    9/1/2016 8793.6 8813.25 8759.95 8774.65 8774.65 238900
    9/2/2016 8796.35 8824.1 8768.2 8809.65 8809.65 191500
    9/6/2016 8852.7 8950.85 8848.45 8943 8943 195600
    9/7/2016 8968.7 8968.7 8913.35 8917.95 8917.95 290100
    9/8/2016 8915.5 8960.35 8896 8952.5 8952.5 217200
    9/9/2016 8934.3 8939.15 8858.7 8866.7 8866.7 175900
    9/12/2016 8732.95 8746.95 8699.4 8715.6 8715.6 184500
    9/14/2016 8710.65 8739.85 8688.9 8726.6 8726.6 184300
    9/15/2016 8743.85 8751.95 8704.35 8742.55 8742.55 145400
    9/16/2016 8780.85 8847.65 8750.5 8779.85 8779.85 265800
    9/19/2016 8788.45 8824.3 8774.2 8808.4 8808.4 131700
    9/20/2016 8816.1 8816.45 8759.3 8775.9 8775.9 136500
    9/21/2016 8790.3 8826.85 8757.3 8777.15 8777.15 148800
    9/22/2016 8873.35 8893.35 8837.8 8867.45 8867.45 172800
    9/23/2016 8880.75 8885.2 8820.3 8831.55 8831.55 185900
    9/26/2016 8807.9 8809.55 8715.1 8723.05 8723.05 164000
    9/27/2016 8748.9 8768.5 8690.5 8706.4 8706.4 151400
    9/28/2016 8711.2 8767.05 8703.15 8745.15 8745.15 165500
    9/29/2016 8792.7 8800.65 8558.25 8591.25 8591.25 372900
    9/30/2016 8581.5 8637.15 8555.2 8611.15 8611.15 181700
    10/3/2016 8666.15 8745.2 8635 8738.1 8738.1 137300
    10/4/2016 8770 8783.65 8736.1 8769.15 8769.15 184300
    10/5/2016 8806.35 8806.95 8731.4 8743.95 8743.95 157200
    10/6/2016 8768.7 8781.15 8684.65 8709.55 8709.55 163600
    10/7/2016 8721.7 8723.7 8663.8 8697.6 8697.6 150400
    10/10/2016 8735.35 8745.8 8703.95 8708.8 8708.8 108400
    10/13/2016 8671.5 8681.55 8541.35 8573.35 8573.35 212300
    10/14/2016 8594 8604.45 8549.8 8583.4 8583.4 162800
    10/17/2016 8612.95 8615.4 8506.15 8520.4 8520.4 197400
    10/18/2016 8556.05 8685.1 8555.9 8677.9 8677.9 216600
    10/19/2016 8697.5 8698.75 8636.7 8659.1 8659.1 172100
    10/20/2016 8693.35 8727 8678.3 8699.4 8699.4 161000
    10/21/2016 8708.6 8709.1 8652.05 8693.05 8693.05 157300
    10/24/2016 8709.85 8736.95 8684.15 8708.95 8708.95 157100
    10/25/2016 8721.7 8722.65 8663.45 8691.3 8691.3 189800
    10/26/2016 8657.3 8657.3 8596.6 8615.25 8615.25 219300
    10/27/2016 8607.1 8624.85 8550.25 8615.25 8615.25 242800
    10/28/2016 8625 8653.75 8581.75 8638 8638 175500
    11/1/2016 8653.15 8669.6 8614.5 8626.25 8626.25 165000
    11/2/2016 8542.8 8549.5 8504.85 8514 8514 155300
    11/3/2016 8499.85 8537.65 8476.15 8484.95 8484.95 170500
    11/4/2016 8503.6 8504 8400.25 8433.75 8433.75 224800
    11/7/2016 8535.75 8535.85 8481.45 8497.05 8497.05 172800
    11/8/2016 8540 8559.4 8480.1 8543.55 8543.55 195700
    11/9/2016 8067.5 8476.2 8002.25 8432 8432 314300
    11/10/2016 8555.6 8598.45 8510.7 8525.75 8525.75 263100
    11/11/2016 8456.65 8460.6 8284.95 8296.3 8296.3 266900
    11/15/2016 8284.85 8288.55 8093.2 8108.45 8108.45 359200
    11/16/2016 8205.65 8210.05 8089.4 8111.6 8111.6 269500
    11/17/2016 8105.1 8151.25 8060.3 8079.95 8079.95 191300
    11/18/2016 8097.55 8128.95 8048.3 8074.1 8074.1 161200
    11/21/2016 8102.1 8102.45 7916.4 7929.1 7929.1 218800
    11/22/2016 7989.15 8019.05 7938.15 8002.3 8002.3 210200
    11/23/2016 8051.2 8055.2 7973.1 8033.3 8033.3 181000
    11/24/2016 8011.8 8024.85 7952.55 7965.5 7965.5 260500
    11/25/2016 8007.95 8122.25 7976.75 8114.3 8114.3 177900
    11/28/2016 8080.65 8146.5 8066.5 8126.9 8126.9 189700
    11/29/2016 8131.55 8197.35 8128.7 8142.15 8142.15 189700
    11/30/2016 8172.15 8234.25 8139.25 8224.5 8224.5 248000
    12/1/2016 8244 8250.8 8185.05 8192.9 8192.9 157700
    12/2/2016 8153.55 8159.3 8070.05 8086.8 8086.8 171500
    12/5/2016 8088.75 8141.9 8056.85 8128.75 8128.75 126500
    12/6/2016 8153.15 8178.7 8130.85 8143.15 8143.15 115300
    12/7/2016 8168.4 8190.45 8077.5 8102.05 8102.05 169800
    12/8/2016 8152.1 8256.25 8151.75 8246.85 8246.85 142500
    12/9/2016 8271.7 8274.95 8241.95 8261.75 8261.75 149700
    12/12/2016 8230.65 8230.65 8154.45 8170.8 8170.8 108100
    12/13/2016 8196.15 8228.85 8155.8 8221.8 8221.8 184000
    12/14/2016 8229.35 8229.4 8165.1 8182.45 8182.45 144600
    12/15/2016 8128.4 8225.9 8121.95 8153.6 8153.6 181800
    12/16/2016 8178.2 8178.7 8127.45 8139.45 8139.45 203000
    12/19/2016 8126 8132.5 8094.85 8104.35 8104.35 107400
    12/20/2016 8110.6 8124.1 8062.75 8082.4 8082.4 128000
    12/21/2016 8105.85 8112.55 8053.25 8061.3 8061.3 123700
    12/22/2016 8043.85 8046.45 7964.95 7979.1 7979.1 122600
    12/23/2016 7972.5 8022.6 7942.05 7985.75 7985.75 124100
    12/26/2016 7965.1 7970.05 7893.8 7908.25 7908.25 106900
    12/27/2016 7915.05 8044.65 7903.7 8032.85 8032.85 118800
    12/28/2016 8047.55 8100.55 8028.4 8034.85 8034.85 126700
    12/29/2016 8030.6 8111.1 8020.8 8103.6 8103.6 178500
    12/30/2016 8119.65 8197 8114.75 8185.8 8185.8 127600
    1/2/2017 8210.1 8212 8133.8 8179.5 8179.5 118300
    1/3/2017 8196.05 8219.1 8148.6 8192.25 8192.25 127300
    1/4/2017 8202.65 8218.5 8180.9 8190.5 8190.5 132400
    1/5/2017 8226.65 8282.65 8223.7 8273.8 8273.8 159100
    1/6/2017 8281.85 8306.85 8233.25 8243.8 8243.8 139400
    1/9/2017 8259.35 8263 8227.75 8236.05 8236.05 99100
    1/10/2017 8262.7 8293.8 8261 8288.6 8288.6 142900
    1/11/2017 8327.8 8389 8322.25 8380.65 8380.65 186500
    1/12/2017 8391.05 8417.2 8382.3 8407.2 8407.2 172600
    1/13/2017 8457.65 8461.05 8373.15 8400.35 8400.35 185300
    1/16/2017 8390.95 8426.7 8374.4 8412.8 8412.8 124100
    1/17/2017 8415.05 8440.9 8378.3 8398 8398 122000
    1/18/2017 8403.85 8460.3 8397.4 8417 8417 163800
    1/19/2017 8418.4 8445.15 8404.05 8435.1 8435.1 165900
    1/20/2017 8404.35 8423.65 8340.95 8349.35 8349.35 202600
    1/23/2017 8329.6 8404.15 8327.2 8391.5 8391.5 195000
    1/24/2017 8407.05 8480.95 8398.15 8475.8 8475.8 179200
    1/25/2017 8499.45 8612.6 8493.95 8602.75 8602.75 292500
    1/27/2017 8610.5 8672.7 8606.9 8641.25 8641.25 275400
    1/30/2017 8635.55 8662.6 8617.75 8632.75 8632.75 304700
    1/31/2017 8629.45 8631.75 8552.4 8561.3 8561.3 521000
    2/1/2017 8570.35 8722.4 8537.5 8716.4 8716.4 327700
    2/2/2017 8724.75 8757.6 8685.8 8734.25 8734.25 283500
    2/3/2017 8735.15 8748.25 8707.75 8740.95 8740.95 191000
    2/6/2017 8785.45 8814.1 8770.2 8801.05 8801.05 194400
    2/7/2017 8805.7 8809.3 8741.05 8768.3 8768.3 226300
    2/8/2017 8774.55 8791.25 8715 8769.05 8769.05 218700
    2/9/2017 8795.55 8821.4 8724.1 8778.4 8778.4 187500
    2/10/2017 8812.35 8822.1 8771.2 8793.55 8793.55 225900
    2/13/2017 8819.8 8826.9 8754.2 8805.05 8805.05 204900
    2/14/2017 8819.9 8820.45 8772.5 8792.3 8792.3 188300
    2/15/2017 8778.95 8807.9 8712.85 8724.7 8724.7 216100
    2/16/2017 8739 8783.95 8719.6 8778 8778 184600
    2/17/2017 8883.7 8896.45 8804.25 8821.7 8821.7 298300
    2/20/2017 8818.55 8886.25 8809.8 8879.2 8879.2 167800
    2/21/2017 8890.75 8920.8 8860.95 8907.85 8907.85 175700
    2/22/2017 8931.6 8960.75 8905.25 8926.9 8926.9 247100
    2/23/2017 8956.4 8982.15 8927.55 8939.5 8939.5 377200
    2/27/2017 8943.7 8951.8 8888.65 8896.7 8896.7 189900
    2/28/2017 8898.95 8914.75 8867.6 8879.6 8879.6 293600
    3/1/2017 8904.4 8960.8 8898.6 8945.8 8945.8 205900
    3/2/2017 8982.85 8992.5 8879.8 8899.75 8899.75 218800
    3/3/2017 8883.5 8907.1 8860.1 8897.55 8897.55 202600
    3/6/2017 8915.1 8967.8 8914 8963.45 8963.45 174800
    3/7/2017 8977.75 8977.85 8932.8 8946.9 8946.9 173400
    3/8/2017 8950.7 8957.05 8891.95 8924.3 8924.3 177800
    3/9/2017 8914.5 8945.8 8899.5 8927 8927 171500
    3/10/2017 8953.7 8975.7 8903.95 8934.55 8934.55 152700
    3/14/2017 9091.65 9122.75 9060.5 9087 9087 270300
    3/15/2017 9086.85 9106.55 9075.5 9084.8 9084.8 240600
    3/16/2017 9129.65 9158.45 9128.55 9153.7 9153.7 208600
    3/17/2017 9207.8 9218.4 9147.6 9160.05 9160.05 286700
    3/20/2017 9166.95 9167.6 9116.3 9126.85 9126.85 332100
    3/21/2017 9133.95 9147.75 9087.2 9121.5 9121.5 247700
    3/22/2017 9047.2 9072.9 9019.3 9030.45 9030.45 232300
    3/23/2017 9048.75 9099.05 9048.6 9086.3 9086.3 191800
    3/24/2017 9104 9133.55 9089.4 9108 9108 203700
    3/27/2017 9093.45 9094.85 9024.65 9045.2 9045.2 202700
    3/28/2017 9081.5 9110.4 9079.8 9100.8 9100.8 183300
    3/29/2017 9128.7 9153.15 9109.1 9143.8 9143.8 243400
    3/30/2017 9142.6 9183.15 9136.35 9173.75 9173.75 323400
    3/31/2017 9158.9 9191.7 9152.1 9173.75 9173.75 190900
    4/3/2017 9220.6 9245.35 9192.4 9237.85 9237.85 139100
    4/5/2017 9264.4 9273.9 9215.4 9265.15 9265.15 184800
    4/6/2017 9245.8 9267.95 9218.85 9261.95 9261.95 186100
    4/7/2017 9223.7 9250.5 9188.1 9198.3 9198.3 190000
    4/10/2017 9225.6 9225.65 9174.85 9181.45 9181.45 135800
    4/11/2017 9184.55 9242.7 9172.85 9237 9237 200100
    4/12/2017 9242.5 9246.4 9161.8 9203.45 9203.45 161800
    4/13/2017 9202.5 9202.65 9144.95 9150.8 9150.8 166500
    4/17/2017 9144.75 9160 9120.25 9139.3 9139.3 0
    4/18/2017 9163 9217.9 9095.45 9105.15 9105.15 174200
    4/19/2017 9112.2 9120.5 9075.15 9103.5 9103.5 173700
    4/20/2017 9108.1 9143.9 9102.65 9136.4 9136.4 170300
    4/21/2017 9179.1 9183.65 9088.75 9119.4 9119.4 155200
    4/24/2017 9135.35 9225.4 9130.55 9217.95 9217.95 167700
    4/25/2017 9273.05 9309.2 9250.35 9306.6 9306.6 168700
    4/26/2017 9336.2 9367 9301.35 9351.85 9351.85 185700
    4/27/2017 9359.15 9367.15 9322.65 9342.15 9342.15 209400
    4/28/2017 9340.95 9342.65 9282.25 9304.05 9304.05 162200
    5/2/2017 9339.85 9352.55 9269.9 9313.8 9313.8 161600
    5/3/2017 9344.7 9346.3 9298.4 9311.95 9311.95 151600
    5/4/2017 9360.95 9365.65 9323.25 9359.9 9359.9 269600
    5/5/2017 9374.55 9377.1 9272 9285.3 9285.3 231900
    5/8/2017 9311.45 9338.7 9297.95 9314.05 9314.05 174300
    5/9/2017 9337.35 9338.95 9307.7 9316.85 9316.85 132300
    5/10/2017 9339.65 9414.75 9336 9407.3 9407.3 152700
    5/11/2017 9448.6 9450.65 9411.3 9422.4 9422.4 171100
    5/12/2017 9436.65 9437.75 9372.55 9400.9 9400.9 154300
    5/15/2017 9433.55 9449.25 9423.1 9445.4 9445.4 140800
    5/16/2017 9461 9517.2 9456.35 9512.25 9512.25 166500
    5/17/2017 9517.6 9532.6 9486.1 9525.75 9525.75 205500
    5/18/2017 9453.2 9489.1 9418.1 9429.45 9429.45 193300
    5/19/2017 9469.9 9505.75 9390.75 9427.9 9427.9 252100
    5/22/2017 9480.25 9498.65 9427.9 9438.25 9438.25 196800
    5/23/2017 9445.05 9448.05 9370 9386.15 9386.15 224400
    5/24/2017 9410.9 9431.9 9341.65 9360.55 9360.55 211800
    5/25/2017 9384.05 9523.3 9379.2 9509.75 9509.75 289200
    5/26/2017 9507.75 9604.9 9495.4 9595.1 9595.1 218800
    5/29/2017 9560.05 9637.75 9547.7 9604.9 9604.9 235000
    5/30/2017 9590.65 9635.3 9581.2 9624.55 9624.55 193900
    5/31/2017 9636.55 9649.6 9609.25 9621.25 9621.25 414300
    6/1/2017 9603.55 9634.65 9589.9 9616.1 9616.1 176100
    6/2/2017 9657.15 9673.5 9637.45 9653.5 9653.5 162200
    6/5/2017 9656.3 9687.2 9640.7 9675.1 9675.1 127700
    6/6/2017 9704.25 9709.3 9630.2 9637.15 9637.15 145900
    6/7/2017 9663.95 9678.55 9630.55 9663.9 9663.9 160700
    6/8/2017 9682.4 9688.7 9641.5 9647.25 9647.25 155400
    6/9/2017 9638.55 9676.25 9608.15 9668.25 9668.25 159000
    6/12/2017 9646.7 9647.05 9598.5 9616.4 9616.4 141400
    6/13/2017 9615.55 9654.15 9595.4 9606.9 9606.9 129700
    6/14/2017 9621.55 9627.4 9580.45 9618.15 9618.15 181800
    6/15/2017 9617.9 9621.4 9560.8 9578.05 9578.05 171100
    6/16/2017 9595.45 9615.85 9565.5 9588.05 9588.05 213200
    6/19/2017 9626.4 9673.3 9614.9 9657.55 9657.55 141700
    6/20/2017 9670.5 9676.5 9643.75 9653.5 9653.5 159500
    6/21/2017 9648.1 9650.45 9608.6 9633.6 9633.6 144000
    6/22/2017 9642.65 9698.85 9617.75 9630 9630 198800
    6/23/2017 9643.25 9647.65 9565.3 9574.95 9574.95 175200
    6/27/2017 9594.05 9615.4 9473.45 9511.4 9511.4 203300
    6/28/2017 9520.2 9522.5 9474.35 9491.25 9491.25 172400
    6/29/2017 9522.95 9575.8 9493.8 9504.1 9504.1 259300
    6/30/2017 9478.5 9535.8 9448.75 9520.9 9520.9 179600
    7/3/2017 9587.95 9624 9543.55 9615 9615 183000
    7/4/2017 9645.9 9650.65 9595.5 9613.3 9613.3 144800
    7/5/2017 9619.75 9643.65 9607.35 9637.6 9637.6 130800
    7/6/2017 9653.6 9700.7 9639.95 9674.55 9674.55 147400
    7/7/2017 9670.35 9684.25 9642.65 9665.8 9665.8 141800
    7/10/2017 9719.3 9782.15 9646.45 9771.05 9771.05 37500
    7/11/2017 9797.45 9830.05 9778.85 9786.05 9786.05 179700
    7/12/2017 9807.3 9824.95 9787.7 9816.1 9816.1 145500
    7/13/2017 9855.8 9897.25 9853.45 9891.7 9891.7 181300
    7/14/2017 9913.3 9913.3 9845.45 9886.35 9886.35 159600
    7/17/2017 9908.15 9928.2 9894.7 9915.95 9915.95 163500
    7/18/2017 9832.7 9885.35 9792.05 9827.15 9827.15 293900
    7/19/2017 9855.95 9905.05 9851.65 9899.6 9899.6 200200
    7/20/2017 9920.2 9922.55 9863.45 9873.3 9873.3 161100
    7/21/2017 9899.6 9924.7 9838 9915.25 9915.25 187500
    7/24/2017 9936.8 9982.05 9919.6 9966.4 9966.4 0
    7/25/2017 10010.55 10011.3 9949.1 9964.55 9964.55 185500
    7/26/2017 9983.65 10025.95 9965.95 10020.65 10020.65 197600
    7/27/2017 10063.25 10114.85 10005.5 10020.55 10020.55 287900
    7/28/2017 9996.55 10026.05 9944.5 10014.5 10014.5 191600
    7/31/2017 10034.7 10085.9 10016.95 10077.1 10077.1 237700
    8/1/2017 10101.05 10128.6 10065.75 10114.65 10114.65 184300
    8/2/2017 10136.3 10137.85 10054.2 10081.5 10081.5 161500
    8/3/2017 10081.15 10081.15 9998.25 10013.65 10013.65 192700
    8/4/2017 10008.6 10075.25 9988.35 10066.4 10066.4 178600
    8/7/2017 10074.8 10088.1 10046.35 10057.4 10057.4 137400
    8/8/2017 10068.35 10083.8 9947 9978.55 9978.55 203300
    8/9/2017 9961.15 9969.8 9893.05 9908.05 9908.05 169200
    8/10/2017 9872.85 9892.65 9776.2 9820.25 9820.25 235500
    8/11/2017 9712.15 9771.65 9685.55 9710.8 9710.8 285900
    8/14/2017 9755.75 9818.3 9752.1 9794.15 9794.15 195600
    8/16/2017 9825.85 9903.95 9773.85 9897.3 9897.3 219500
    8/17/2017 9945.55 9947.8 9883.75 9904.15 9904.15 197600
    8/18/2017 9865.95 9865.95 9783.65 9837.4 9837.4 246300
    8/21/2017 9864.25 9884.35 9740.1 9754.35 9754.35 205300
    8/22/2017 9815.75 9828.45 9752.6 9765.55 9765.55 183600
    8/23/2017 9803.05 9857.9 9786.75 9852.5 9852.5 168600
    8/24/2017 9881.2 9881.5 9848.85 9857.05 9857.05 184700
    8/28/2017 9907.15 9925.75 9882 9912.8 9912.8 159600
    8/29/2017 9886.4 9887.35 9783.75 9796.05 9796.05 173300
    8/30/2017 9859.5 9909.45 9850.8 9884.4 9884.4 157800
    8/31/2017 9905.7 9925.1 9856.95 9917.9 9917.9 327700
    9/1/2017 9937.65 9983.45 9909.85 9974.4 9974.4 157800
    9/4/2017 9984.15 9988.4 9861 9912.85 9912.85 148800
    9/5/2017 9933.25 9963.1 9901.05 9952.2 9952.2 139200
    9/6/2017 9899.25 9931.55 9882.55 9916.2 9916.2 149200
    9/7/2017 9945.85 9964.85 9917.2 9929.9 9929.9 188800
    9/8/2017 9958.65 9963.6 9913.3 9934.8 9934.8 163600
    9/11/2017 9971.75 10028.65 9968.8 10006.05 10006.05 173000
    9/12/2017 10056.85 10097.55 10028.05 10093.05 10093.05 182600
    9/13/2017 10099.25 10131.95 10063.15 10079.3 10079.3 215000
    9/14/2017 10107.4 10126.5 10070.35 10086.6 10086.6 225600
    9/15/2017 10062.35 10115.15 10043.65 10085.4 10085.4 266600
    9/18/2017 10133.1 10171.7 10131.3 10153.1 10153.1 156100
    9/19/2017 10175.6 10178.95 10129.95 10147.55 10147.55 187500
    9/20/2017 10160.95 10171.05 10134.2 10141.15 10141.15 199400
    9/21/2017 10139.6 10158.9 10058.6 10121.9 10121.9 191800
    9/22/2017 10094.35 10095.05 9952.8 9964.4 9964.4 226600
    9/25/2017 9960.1 9960.5 9816.05 9872.6 9872.6 221400
    9/26/2017 9875.25 9891.35 9813 9871.5 9871.5 190900
    9/27/2017 9920.6 9921.05 9714.4 9735.75 9735.75 200100
    9/28/2017 9736.4 9789.2 9687.55 9768.95 9768.95 385000
    9/29/2017 9814.3 9854 9775.35 9788.6 9788.6 196300
    10/3/2017 9893.3 9895.4 9831.05 9859.5 9859.5 162800
    10/4/2017 9884.35 9938.3 9850.65 9914.9 9914.9 156200
    10/5/2017 9927 9945.95 9881.85 9888.7 9888.7 147800
    10/6/2017 9908.15 9989.35 9906.6 9979.7 9979.7 195800
    10/9/2017 9988.2 10015.75 9959.45 9988.75 9988.75 143900
    10/10/2017 10013.7 10034 10002.3 10016.95 10016.95 148600
    10/11/2017 10042.6 10067.25 9955.8 9984.8 9984.8 189700
    10/12/2017 10011.2 10104.45 9977.1 10096.4 10096.4 200900
    10/13/2017 10123.7 10191.9 10120.1 10167.45 10167.45 230100
    10/16/2017 10207.4 10242.95 10175.1 10230.85 10230.85 203000
    10/17/2017 10227.65 10251.85 10212.6 10234.45 10234.45 195700
    10/18/2017 10209.4 10236.45 10175.75 10210.85 10210.85 254200
    10/19/2017 10210.35 10211.95 10123.35 10146.55 10146.55 30200
    10/23/2017 10176.65 10224.15 10124.5 10184.85 10184.85 218100
    10/24/2017 10218.55 10237.75 10182.4 10207.7 10207.7 217200
    10/25/2017 10321.15 10340.55 10240.9 10295.35 10295.35 594200
    10/26/2017 10291.8 10355.65 10271.85 10343.8 10343.8 429700
    10/27/2017 10362.3 10366.15 10311.3 10323.05 10323.05 312700
    10/30/2017 10353.85 10384.5 10344.3 10363.65 10363.65 236900
    10/31/2017 10364.9 10367.7 10323.95 10335.3 10335.3 232600
    11/1/2017 10390.35 10451.65 10383.05 10440.5 10440.5 260300
    11/2/2017 10440.5 10453 10412.55 10423.8 10423.8 201500
    11/3/2017 10461.55 10461.7 10403.6 10452.5 10452.5 199900
    11/6/2017 10431.75 10490.45 10413.75 10451.8 10451.8 193600
    11/7/2017 10477.15 10485.75 10340.8 10350.15 10350.15 286900
    11/8/2017 10361.95 10384.25 10285.5 10303.15 10303.15 274500
    11/9/2017 10358.65 10368.45 10266.95 10308.95 10308.95 240200
    11/10/2017 10304.35 10344.95 10254.1 10321.75 10321.75 279400
    11/13/2017 10322 10334.15 10216.25 10224.95 10224.95 210300
    11/14/2017 10223.4 10248 10175.55 10186.6 10186.6 305000
    11/15/2017 10171.95 10175.45 10094 10118.05 10118.05 207400
    11/16/2017 10152.9 10232.25 10139.2 10214.75 10214.75 182600
    11/17/2017 10324.55 10343.6 10268.05 10283.6 10283.6 203300
    11/20/2017 10287.2 10309.85 10261.5 10298.75 10298.75 147200
    11/21/2017 10329.25 10358.7 10315.05 10326.9 10326.9 186100
    11/22/2017 10350.8 10368.7 10309.55 10342.3 10342.3 157600
    11/23/2017 10358.45 10374.3 10307.3 10348.75 10348.75 153000
    11/24/2017 10366.8 10404.5 10362.25 10389.7 10389.7 129200
    11/27/2017 10361.05 10407.15 10340.2 10399.55 10399.55 141900
    11/28/2017 10387.9 10409.55 10355.2 10370.25 10370.25 196000
    11/29/2017 10376.65 10392.95 10345.9 10361.3 10361.3 152500
    11/30/2017 10332.7 10332.7 10211.25 10226.55 10226.55 342500
    12/1/2017 10263.7 10272.7 10108.55 10121.8 10121.8 143400
    12/4/2017 10175.05 10179.2 10095.7 10127.75 10127.75 148600
    12/5/2017 10118.25 10147.95 10069.1 10118.25 10118.25 155500
    12/6/2017 10088.8 10104.2 10033.35 10044.1 10044.1 166100
    12/7/2017 10063.45 10182.65 10061.9 10166.7 10166.7 166200
    12/8/2017 10198.45 10270.85 10195.25 10265.65 10265.65 200000
    12/11/2017 10310.5 10329.2 10282.05 10322.25 10322.25 147400
    12/12/2017 10324.9 10326.1 10230.2 10240.15 10240.15 175100
    12/13/2017 10236.6 10296.55 10169.85 10192.95 10192.95 181600
    12/14/2017 10229.3 10276.1 10141.55 10252.1 10252.1 154300
    12/15/2017 10345.65 10373.1 10319.65 10333.25 10333.25 255100
    12/18/2017 10263.1 10443.55 10074.8 10388.75 10388.75 230400
    12/19/2017 10414.8 10472.2 10406 10463.2 10463.2 169100
    12/20/2017 10494.4 10494.45 10437.15 10444.2 10444.2 175200
    12/21/2017 10473.95 10473.95 10426.9 10440.3 10440.3 151900
    12/22/2017 10457.3 10501.1 10448.25 10493 10493 138800
    12/26/2017 10512.3 10545.45 10477.95 10531.5 10531.5 155600
    12/27/2017 10531.05 10552.4 10469.25 10490.75 10490.75 165200
    12/28/2017 10498.2 10534.55 10460.45 10477.9 10477.9 272900
    12/29/2017 10492.35 10538.7 10488.65 10530.7 10530.7 152000
    1/1/2018 null null null null null null
    1/2/2018 10477.55 10495.2 10404.65 10442.2 10442.2 153400
    1/3/2018 10482.65 10503.6 10429.55 10443.2 10443.2 167300
    1/4/2018 10469.4 10513 10441.45 10504.8 10504.8 174900
    1/5/2018 10534.25 10566.1 10520.1 10558.85 10558.85 180900
    1/8/2018 10591.7 10631.2 10588.55 10623.6 10623.6 169000
    1/9/2018 10645.1 10659.15 10603.6 10637 10637 205000
    1/10/2018 10652.05 10655.5 10592.7 10632.2 10632.2 176400
    1/11/2018 10637.05 10664.6 10612.35 10651.2 10651.2 153800
    1/12/2018 10682.55 10690.4 10597.1 10681.25 10681.25 175200
    1/15/2018 10718.5 10782.65 10713.8 10741.55 10741.55 175900
    1/16/2018 10761.5 10762.35 10687.85 10700.45 10700.45 211000
    1/17/2018 10702.45 10803 10666.75 10788.55 10788.55 252700
    1/18/2018 10873.4 10887.5 10782.4 10817 10817 312000
    1/19/2018 10829.2 10906.85 10793.9 10894.7 10894.7 207600
    1/22/2018 10883.2 10975.1 10881.4 10966.2 10966.2 231600
    1/23/2018 10997.4 11092.9 10994.55 11083.7 11083.7 284600
    1/24/2018 11069.35 11110.1 11046.15 11086 11086 283400
    1/25/2018 11095.6 11095.6 11009.2 11069.65 11069.65 330300
    1/29/2018 11079.35 11171.55 11075.95 11130.4 11130.4 241700
    1/30/2018 11120.85 11121.1 11033.9 11049.65 11049.65 228000
    1/31/2018 11018.8 11058.5 10979.3 11027.7 11027.7 245900
    2/1/2018 11044.55 11117.35 10878.8 11016.9 11016.9 306200
    2/2/2018 10938.2 10954.95 10736.1 10760.6 10760.6 282700
    2/5/2018 10604.3 10702.75 10586.8 10666.55 10666.55 240100
    2/6/2018 10295.15 10594.15 10276.3 10498.25 10498.25 266500
    2/7/2018 10607.2 10614 10446.4 10476.7 10476.7 250400
    2/8/2018 10518.5 10637.8 10479.55 10576.85 10576.85 232200
    2/9/2018 10416.5 10480.2 10398.2 10454.95 10454.95 191600
    2/12/2018 10518.2 10555.5 10485.4 10539.75 10539.75 217400
    2/14/2018 10585.75 10590.55 10456.65 10500.9 10500.9 229200
    2/15/2018 10537.9 10618.1 10511.05 10545.5 10545.5 210600
    2/16/2018 10596.2 10612.9 10434.05 10452.3 10452.3 184300
    2/19/2018 10488.9 10489.35 10302.75 10378.4 10378.4 187300
    2/20/2018 10391 10429.35 10347.65 10360.4 10360.4 187700
    2/21/2018 10426 10426.1 10349.6 10397.45 10397.45 234100
    2/22/2018 10354.35 10397.55 10340.65 10382.7 10382.7 313600
    2/23/2018 10408.1 10499.1 10396.65 10491.05 10491.05 210600
    2/26/2018 10526.55 10592.95 10520.2 10582.6 10582.6 171900
    2/27/2018 10615.2 10631.65 10537.25 10554.3 10554.3 187500
    2/28/2018 10488.95 10535.5 10461.55 10492.85 10492.85 286000
    3/1/2018 10479.95 10525.5 10447.15 10458.35 10458.35 176000
    3/5/2018 10428.3 10428.7 10323.9 10358.85 10358.85 194000
    3/6/2018 10420.5 10441.35 10215.9 10249.25 10249.25 222900
    3/7/2018 10232.95 10243.35 10141.55 10154.2 10154.2 249500
    3/8/2018 10216.25 10270.35 10146.4 10242.65 10242.65 226400
    3/9/2018 10271.3 10296.7 10211.9 10226.85 10226.85 186500
    3/12/2018 10301.6 10433.65 10295.45 10421.4 10421.4 216400
    3/13/2018 10389.5 10478.6 10377.85 10426.85 10426.85 266700
    3/14/2018 10393.05 10420.35 10336.3 10410.9 10410.9 181400
    3/15/2018 10405.45 10420 10346.2 10360.15 10360.15 173900
    3/16/2018 10345.15 10346.3 10180.25 10195.15 10195.15 328500
    3/19/2018 10215.35 10224.55 10075.3 10094.25 10094.25 210200
    3/20/2018 10051.55 10155.65 10049.1 10124.35 10124.35 203000
    3/21/2018 10181.95 10227.3 10132.95 10155.25 10155.25 204800
    3/22/2018 10167.5 10207.85 10105.4 10114.75 10114.75 230500
    3/23/2018 9968.8 10027.7 9951.9 9998.05 9998.05 285700
    3/26/2018 9989.15 10143.5 9958.55 10130.65 10130.65 262600
    3/27/2018 10188 10207.9 10139.65 10184.15 10184.15 225700
    3/28/2018 10143.6 10158.35 10096.9 10113.7 10113.7 344400
    4/2/2018 10151.65 10220.1 10127.75 10211.8 10211.8 225400
    4/3/2018 10186.85 10255.35 10171.05 10245 10245 205300
    4/4/2018 10274.6 10279.85 10111.3 10128.4 10128.4 231100
    4/5/2018 10228.45 10331.8 10227.45 10325.15 10325.15 236800
    4/6/2018 10322.75 10350.45 10290.85 10331.6 10331.6 200200
    4/9/2018 10333.7 10397.7 10328.5 10379.35 10379.35 221600
    4/10/2018 10412.9 10424.85 10381.5 10402.25 10402.25 251700
    4/11/2018 10428.15 10428.15 10355.6 10417.15 10417.15 250400
    4/12/2018 10410.65 10469.9 10395.25 10458.65 10458.65 238600
    4/13/2018 10495.3 10519.9 10451.45 10480.6 10480.6 213100
    4/16/2018 10398.3 10540.15 10396.35 10528.35 10528.35 195000
    4/17/2018 10557.3 10560.45 10495.65 10548.7 10548.7 206100
    4/18/2018 10578.9 10594.2 10509.7 10526.2 10526.2 205400
    4/19/2018 10563.65 10572.2 10546.2 10565.3 10565.3 262600
    4/20/2018 10560.35 10582.35 10527.45 10564.05 10564.05 244600
    4/23/2018 10592.8 10638.35 10514.95 10584.7 10584.7 194200
    4/24/2018 10578.1 10636.8 10569 10614.35 10614.35 219200
    4/25/2018 10612.4 10612.6 10536.45 10570.55 10570.55 189200
    4/26/2018 10586.5 10628.4 10559.65 10617.8 10617.8 335100
    4/27/2018 10651.65 10719.8 10647.55 10692.3 10692.3 0
    4/30/2018 10705.75 10759 10704.6 10739.35 10739.35 173800
    5/2/2018 10783.85 10784.65 10689.8 10718.05 10718.05 229700
    5/3/2018 10720.15 10720.6 10647.45 10679.65 10679.65 185200
    5/4/2018 10700.45 10700.45 10601.6 10618.25 10618.25 186500
    5/7/2018 10653.15 10725.65 10635.65 10715.5 10715.5 168400
    5/8/2018 10757.9 10758.55 10689.4 10717.8 10717.8 269800
    5/9/2018 10693.35 10766.25 10689.85 10741.7 10741.7 215400
    5/10/2018 10779.65 10785.55 10705 10716.55 10716.55 192100
    5/11/2018 10741.95 10812.05 10724.45 10806.5 10806.5 203100
    5/14/2018 10815.15 10834.85 10774.75 10806.6 10806.6 171400
    5/15/2018 10812.6 10929.2 10781.4 10801.85 10801.85 254300
    5/16/2018 10751.95 10790.45 10699.7 10741.1 10741.1 231100
    5/17/2018 10775.6 10777.25 10664.5 10682.7 10682.7 214100
    5/18/2018 10671.85 10674.95 10589.1 10596.4 10596.4 223000
    5/21/2018 10616.7 10621.7 10505.8 10516.7 10516.7 0
    5/22/2018 10518.45 10558.6 10490.55 10536.7 10536.7 241700
    5/23/2018 10521.1 10533.55 10417.8 10430.35 10430.35 290900
    5/24/2018 10464.85 10535.15 10419.8 10513.85 10513.85 297600
    5/25/2018 10533.05 10628.05 10524 10605.15 10605.15 260800
    5/28/2018 10648.35 10709.8 10640.55 10688.65 10688.65 232600
    5/29/2018 10689.4 10717.25 10616.1 10633.3 10633.3 225800
    5/30/2018 10579 10648.7 10558.45 10614.35 10614.35 238700
    5/31/2018 10670.1 10763.8 10620.4 10736.15 10736.15 610300
    6/1/2018 10738.45 10764.75 10681.5 10696.2 10696.2 220600
    6/4/2018 10765.95 10770.3 10618.35 10628.5 10628.5 203800
    6/5/2018 10630.7 10633.15 10550.9 10593.15 10593.15 167700
    6/6/2018 10603.45 10698.35 10587.5 10684.65 10684.65 189900
    6/7/2018 10722.6 10818 10722.6 10768.35 10768.35 220900
    6/8/2018 10736.4 10779.45 10709.05 10767.65 10767.65 209400
    6/11/2018 10781.85 10850.55 10777.05 10786.95 10786.95 211400
    6/12/2018 10816.15 10856.55 10789.4 10842.85 10842.85 198300
    6/13/2018 10887.5 10893.25 10842.65 10856.7 10856.7 213400
    6/14/2018 10832.9 10833.7 10773.55 10808.05 10808.05 184300
    6/15/2018 10808.65 10834 10755.4 10817.7 10817.7 305400
    6/18/2018 10830.2 10830.2 10787.35 10799.85 10799.85 196600
    6/19/2018 10789.45 10789.45 10701.2 10710.45 10710.45 224500
    6/20/2018 10734.65 10781.8 10724.05 10772.05 10772.05 193500
    6/21/2018 10808.45 10809.6 10725.9 10741.1 10741.1 223600
    6/22/2018 10742.7 10837 10710.45 10821.85 10821.85 229800
    6/25/2018 10822.9 10831.05 10753.05 10762.45 10762.45 229600
    6/26/2018 10742.7 10805.25 10732.55 10769.15 10769.15 220000
    6/27/2018 10785.5 10785.5 10652.4 10671.4 10671.4 246000
    6/28/2018 10660.8 10674.2 10557.7 10589.1 10589.1 352300
    6/29/2018 10612.85 10723.05 10612.35 10714.3 10714.3 242800
    7/2/2018 10732.35 10736.15 10604.65 10657.3 10657.3 295400
    7/3/2018 10668.6 10713.3 10630.25 10699.9 10699.9 202100
    7/4/2018 10715 10777.15 10677.75 10769.9 10769.9 173900
    7/5/2018 10786.05 10786.05 10726.25 10749.75 10749.75 220500
    7/6/2018 10744.15 10816.35 10735.05 10772.65 10772.65 0
    7/9/2018 10838.3 10860.35 10807.15 10852.9 10852.9 183600
    7/10/2018 10902.75 10956.9 10876.65 10947.25 10947.25 197000
    7/11/2018 10956.4 10976.65 10923 10948.3 10948.3 222300
    7/12/2018 11006.95 11078.3 10999.65 11023.2 11023.2 248300
    7/13/2018 11056.9 11071.35 10999.75 11018.9 11018.9 0
    7/16/2018 11018.95 11019.5 10926.25 10936.85 10936.85 210500
    7/17/2018 10939.65 11018.5 10925.6 11008.05 11008.05 210600
    7/18/2018 11060.2 11076.2 10956.3 10980.45 10980.45 225500
    7/19/2018 10999.5 11006.5 10935.45 10957.1 10957.1 215400
    7/20/2018 10963.5 11030.25 10946.2 11010.2 11010.2 187300
    7/23/2018 11019.85 11093.4 11010.95 11084.75 11084.75 229100
    7/24/2018 11109 11143.4 11092.5 11134.3 11134.3 205800
    7/25/2018 11148.4 11157.15 11113.25 11132 11132 205900
    7/26/2018 11132.95 11185.85 11125.7 11167.3 11167.3 365400
    7/27/2018 11232.75 11283.4 11210.25 11278.35 11278.35 314600
    7/30/2018 11296.65 11328.1 11261.45 11319.55 11319.55 278800
    7/31/2018 11311.05 11366 11267.75 11356.5 11356.5 256500
    8/1/2018 11359.8 11390.55 11313.55 11346.2 11346.2 269700
    8/2/2018 11328.9 11328.9 11234.95 11244.7 11244.7 210000
    8/3/2018 11297.8 11368 11294.55 11360.8 11360.8 218300
    8/6/2018 11401.5 11427.65 11370.6 11387.1 11387.1 203700
    8/7/2018 11423.15 11428.95 11359.7 11389.45 11389.45 226400
    8/8/2018 11412.5 11459.95 11379.3 11450 11450 210500
    8/9/2018 11493.25 11495.2 11454.1 11470.7 11470.7 302200
    8/10/2018 11474.95 11478.75 11419.65 11429.5 11429.5 0
    8/13/2018 11369.6 11406.3 11340.3 11355.75 11355.75 246900
    8/14/2018 11381.7 11452.45 11370.8 11435.1 11435.1 232600
    8/16/2018 11397.15 11449.85 11366.25 11385.05 11385.05 290600
    8/17/2018 11437.15 11486.45 11431.8 11470.75 11470.75 234700
    8/20/2018 11502.1 11565.3 11499.65 11551.75 11551.75 232600
    8/21/2018 11576.2 11581.75 11539.6 11570.9 11570.9 224200
    8/23/2018 11620.7 11620.7 11546.7 11582.75 11582.75 248500
    8/24/2018 11566.6 11604.6 11532 11557.1 11557.1 218800
    8/27/2018 11605.85 11700.95 11595.6 11691.95 11691.95 199500
    8/28/2018 11731.95 11760.2 11710.5 11738.5 11738.5 241900
    8/29/2018 11744.95 11753.2 11678.85 11691.9 11691.9 251600
    8/30/2018 11694.75 11698.8 11639.7 11676.8 11676.8 313800
    8/31/2018 11675.85 11727.65 11640.1 11680.5 11680.5 346500
    9/3/2018 11751.8 11751.8 11567.4 11582.35 11582.35 234400
    9/4/2018 11598.75 11602.55 11496.85 11520.3 11520.3 254800
    9/5/2018 11514.85 11542.65 11393.85 11476.95 11476.95 246100
    9/6/2018 11514.15 11562.25 11436.05 11536.9 11536.9 247900
    9/7/2018 11558.25 11603 11484.4 11589.1 11589.1 295900
    9/10/2018 11570.25 11573 11427.3 11438.1 11438.1 286700
    9/11/2018 11476.85 11479.4 11274 11287.5 11287.5 0
    9/12/2018 11340.1 11380.75 11250.2 11369.9 11369.9 268200
    9/14/2018 11443.5 11523.25 11430.55 11515.2 11515.2 276600
    9/17/2018 11464.95 11464.95 11366.9 11377.75 11377.75 201400
    9/18/2018 11381.55 11411.45 11268.95 11278.9 11278.9 240900
    9/19/2018 11326.65 11332.05 11210.9 11234.35 11234.35 250600
    9/21/2018 11271.3 11346.8 10866.45 11143.1 11143.1 719000
    9/24/2018 11164.4 11170.15 10943.6 10967.4 10967.4 0
    9/25/2018 10969.95 11080.6 10882.85 11067.45 11067.45 405000
    9/26/2018 11145.55 11145.55 10993.05 11053.8 11053.8 340500
    9/27/2018 11079.8 11089.45 10953.35 10977.55 10977.55 405700
    9/28/2018 11008.1 11034.1 10850.3 10930.45 10930.45 478100
    10/1/2018 10930.9 11035.65 10821.55 11008.3 11008.3 387000
    10/3/2018 10982.7 10989.05 10843.75 10858.25 10858.25 386800
    10/4/2018 10754.7 10754.7 10547.25 10599.25 10599.25 425100
    10/5/2018 10514.1 10540.65 10261.9 10316.45 10316.45 606400
    10/8/2018 10310.15 10398.35 10198.4 10348.05 10348.05 456200
    10/9/2018 10390.3 10397.6 10279.35 10301.05 10301.05 430500
    10/10/2018 10331.85 10482.35 10318.25 10460.1 10460.1 0
    10/11/2018 10169.8 10335.95 10138.6 10234.65 10234.65 483500
    10/12/2018 10331.55 10492.45 10322.15 10472.5 10472.5 343500
    10/15/2018 10524.2 10526.3 10410.15 10512.5 10512.5 259500
    10/16/2018 10550.15 10604.9 10525.3 10584.75 10584.75 265200
    10/17/2018 10688.7 10710.15 10436.45 10453.05 10453.05 284800
    10/19/2018 10339.7 10380.1 10249.6 10303.55 10303.55 357500
    10/22/2018 10405.85 10408.55 10224 10245.25 10245.25 297300
    10/23/2018 10152.6 10222.1 10102.35 10146.8 10146.8 302600
    10/24/2018 10278.15 10290.65 10126.7 10224.75 10224.75 351400
    10/25/2018 10135.05 10166.6 10079.3 10124.9 10124.9 0
    10/26/2018 10122.35 10128.85 10004.55 10030 10030 364300
    10/29/2018 10078.1 10275.3 10020.35 10250.85 10250.85 364400
    10/30/2018 10239.4 10285.1 10175.35 10198.4 10198.4 289800
    10/31/2018 10209.55 10396 10105.1 10386.6 10386.6 375000
    11/1/2018 10441.7 10441.9 10341.9 10380.45 10380.45 348500
    11/2/2018 10462.3 10606.95 10457.7 10553 10553 421200
    11/5/2018 10558.75 10558.8 10477 10524 10524 301900
    11/6/2018 10552 10600.25 10491.45 10530 10530 0
    11/7/2018 10614.45 10616.45 10582.3 10598.4 10598.4 31200
    11/9/2018 10614.7 10619.55 10544.85 10585.2 10585.2 296600
    11/12/2018 10607.8 10645.5 10464.05 10482.2 10482.2 259700
    11/13/2018 10451.9 10596.25 10440.55 10582.5 10582.5 254600
    11/14/2018 10634.9 10651.6 10532.7 10576.3 10576.3 384500
    11/15/2018 10580.6 10646.5 10557.5 10616.7 10616.7 0
    11/16/2018 10644 10695.15 10631.15 10682.2 10682.2 342800
    11/19/2018 10731.25 10774.7 10688.8 10763.4 10763.4 272100
    11/20/2018 10740.1 10740.85 10640.85 10656.2 10656.2 295200
    11/21/2018 10670.95 10671.3 10562.35 10600.05 10600.05 300900
    11/22/2018 10612.65 10646.25 10512 10526.75 10526.75 239500
    11/26/2018 10568.3 10637.8 10489.75 10628.6 10628.6 0
    11/27/2018 10621.45 10695.15 10596.35 10685.6 10685.6 0
    11/28/2018 10708.75 10757.8 10699.85 10728.85 10728.85 424500
    11/29/2018 10808.7 10883.05 10782.35 10858.7 10858.7 691300
    11/30/2018 10892.1 10922.45 10835.1 10876.75 10876.75 453900
    12/3/2018 10930.7 10941.2 10845.35 10883.75 10883.75 409700
    12/4/2018 10877.1 10890.95 10833.35 10869.5 10869.5 322100
    12/5/2018 10820.45 10821.05 10747.95 10782.9 10782.9 312300
    12/6/2018 10718.15 10722.65 10588.25 10601.15 10601.15 318500
    12/7/2018 10644.8 10704.55 10599.35 10693.7 10693.7 325800
    12/10/2018 10508.7 10558.85 10474.95 10488.45 10488.45 381300
    12/11/2018 10350.05 10567.15 10333.85 10549.15 10549.15 425500
    12/12/2018 10591 10752.2 10560.8 10737.6 10737.6 360500
    12/13/2018 10810.75 10838.6 10749.5 10791.55 10791.55 376200
    12/14/2018 10784.5 10815.75 10752.1 10805.45 10805.45 340100
    12/17/2018 10853.2 10900.35 10844.85 10888.35 10888.35 296900
    12/18/2018 10850.9 10915.4 10819.1 10908.7 10908.7 286100
    12/19/2018 10930.55 10985.15 10928 10967.3 10967.3 312100
    12/20/2018 10885.2 10962.55 10880.05 10951.7 10951.7 318900
    12/21/2018 10944.25 10963.65 10738.65 10754 10754 377500
    12/24/2018 10780.9 10782.3 10649.25 10663.5 10663.5 223400
    12/26/2018 10635.45 10747.5 10534.55 10729.85 10729.85 263700
    12/27/2018 10817.9 10834.2 10764.45 10779.8 10779.8 456100
    12/28/2018 10820.95 10893.6 10817.15 10859.9 10859.9 245500
    12/31/2018 10913.2 10923.55 10853.2 10862.55 10862.55 180900
    1/1/2019 null null null null null null
    1/2/2019 10868.85 10895.35 10735.05 10792.5 10792.5 300400
    1/3/2019 10796.8 10814.05 10661.25 10672.25 10672.25 277600
    1/4/2019 10699.7 10741.05 10628.65 10727.35 10727.35 287700
    1/7/2019 10804.85 10835.95 10750.15 10771.8 10771.8 261300
    1/8/2019 10786.25 10818.45 10733.25 10802.15 10802.15 269400
    1/9/2019 10862.4 10870.4 10749.4 10855.15 10855.15 323000
    1/10/2019 10859.35 10859.35 10801.8 10821.6 10821.6 246800
    1/11/2019 10834.75 10850.15 10739.4 10794.95 10794.95 253000
    1/14/2019 10807 10808 10692.35 10737.6 10737.6 289800
    1/15/2019 10777.55 10896.95 10777.55 10886.8 10886.8 301400
    1/16/2019 10899.65 10928.15 10876.9 10890.3 10890.3 268200
    1/17/2019 10920.85 10930.65 10844.65 10905.2 10905.2 263500
    1/18/2019 10914.85 10928.2 10852.2 10906.95 10906.95 314100
    1/21/2019 10919.35 10987.45 10885.75 10961.85 10961.85 280100
    1/22/2019 10949.8 10949.8 10864.15 10922.75 10922.75 291800
    1/23/2019 10931.05 10944.8 10811.95 10831.5 10831.5 0
    1/24/2019 10844.05 10866.6 10798.65 10849.8 10849.8 350300
    1/25/2019 10859.75 10931.7 10756.45 10780.55 10780.55 449500
    1/28/2019 10792.45 10804.45 10630.95 10661.55 10661.55 407100
    1/29/2019 10653.7 10690.35 10583.65 10652.2 10652.2 346200
    1/30/2019 10702.25 10710.2 10612.85 10651.8 10651.8 397800
    1/31/2019 10690.55 10838.05 10678.55 10830.95 10830.95 586700
    2/1/2019 10851.35 10983.45 10813.45 10893.65 10893.65 467800
    2/4/2019 10876.75 10927.9 10814.15 10912.25 10912.25 308800
    2/5/2019 10908.65 10956.7 10886.7 10934.35 10934.35 260100
    2/6/2019 10965.1 11072.6 10962.7 11062.45 11062.45 289500
    2/7/2019 11070.45 11118.1 11043.6 11069.4 11069.4 255600
    2/8/2019 11023.5 11041.2 10925.45 10943.6 10943.6 342200
    2/11/2019 10930.9 10930.9 10857.1 10888.8 10888.8 277400
    2/12/2019 10879.7 10910.9 10823.8 10831.4 10831.4 283500
    2/14/2019 10786.1 10792.7 10718.75 10746.05 10746.05 608200
    2/15/2019 10780.25 10785.75 10620.4 10724.4 10724.4 506200
    2/18/2019 10738.65 10759.9 10628.4 10640.95 10640.95 335000
    2/19/2019 10636.7 10722.85 10585.65 10604.35 10604.35 282800
    2/20/2019 10655.45 10752.7 10646.4 10735.45 10735.45 280500
    2/21/2019 10744.1 10808.85 10721.5 10789.85 10789.85 271200
    2/22/2019 10782.7 10801.55 10758.4 10791.65 10791.65 384900
    2/25/2019 10813.25 10887.1 10788.05 10880.1 10880.1 374300
    2/26/2019 10775.3 10888.75 10729.3 10835.3 10835.3 402600
    2/27/2019 10881.2 10939.7 10751.2 10806.65 10806.65 369700
    2/28/2019 10865.7 10865.7 10784.85 10792.5 10792.5 624900
    3/1/2019 10842.65 10877.9 10823.1 10863.5 10863.5 299200
    3/5/2019 10864.85 10994.9 10817 10987.45 10987.45 362000
    3/6/2019 11024.85 11062.3 10998.85 11053 11053 361400
    3/7/2019 11077.95 11089.05 11027.1 11058.2 11058.2 311600
    3/8/2019 11038.85 11049 11008.95 11035.4 11035.4 316800
    3/11/2019 11068.75 11180.9 11059.85 11168.05 11168.05 341600
    3/12/2019 11231.35 11320.4 11227 11301.2 11301.2 379600
    3/13/2019 11326.2 11352.3 11276.6 11341.7 11341.7 371500
    3/14/2019 11382.5 11383.45 11313.75 11343.25 11343.25 285700
    3/15/2019 11376.85 11487 11370.8 11426.85 11426.85 449800
    3/18/2019 11473.85 11530.15 11412.5 11462.2 11462.2 310700
    3/19/2019 11500.3 11543.85 11451.25 11532.4 11532.4 316300
    3/20/2019 11553.35 11556.1 11503.1 11521.05 11521.05 355300
    3/22/2019 11549.2 11572.8 11434.55 11456.9 11456.9 374600
    3/25/2019 11395.65 11395.65 11311.6 11354.25 11354.25 285700
    3/26/2019 11375.2 11496.75 11352.45 11483.25 11483.25 274100
    3/27/2019 11531.45 11546.2 11413 11445.05 11445.05 339900
    3/28/2019 11463.65 11588.5 11452.45 11570 11570 511900
    4/1/2019 11665.2 11738.1 11644.75 11669.15 11669.15 368200
    4/2/2019 11711.55 11729.35 11655.85 11713.2 11713.2 374500
    4/3/2019 11735.3 11761 11629.15 11643.95 11643.95 354800
    4/4/2019 11660.2 11662.55 11559.2 11598 11598 338500
    4/5/2019 11638.4 11689.65 11609.5 11665.95 11665.95 258700
    4/8/2019 11704.35 11710.3 11549.1 11604.5 11604.5 253100
    4/9/2019 11612.05 11683.9 11569.7 11671.95 11671.95 291500
    4/10/2019 11646.85 11680.05 11571.75 11584.3 11584.3 349100
    4/11/2019 11592.55 11606.7 11550.55 11596.7 11596.7 271400
    4/12/2019 11612.85 11657.35 11578.8 11643.45 11643.45 238600
    4/15/2019 11667 11704.6 11648.25 11690.35 11690.35 281300
    4/16/2019 11736.2 11810.95 11731.55 11787.15 11787.15 343700
    4/18/2019 11856.15 11856.15 11738.5 11752.8 11752.8 329500
    4/22/2019 11727.05 11727.05 11583.95 11594.45 11594.45 252600
    4/23/2019 11612.95 11645.95 11564.8 11575.95 11575.95 264300
    4/24/2019 11601.5 11740.85 11578.85 11726.15 11726.15 325100
    4/25/2019 11735.7 11796.75 11624.3 11641.8 11641.8 586300
    4/26/2019 11683.75 11762.9 11661.75 11754.65 11754.65 323500
    4/30/2019 11748.75 11756.25 11655.9 11748.15 11748.15 516600
    5/2/2019 11725.55 11789.3 11699.55 11724.75 11724.75 368900
    5/3/2019 11722.6 11770.9 11699.35 11712.25 11712.25 296300
    5/6/2019 11605.8 11632.55 11571.35 11598.25 11598.25 290000
    5/7/2019 11651.5 11657.05 11484.45 11497.9 11497.9 327400
    5/8/2019 11478.7 11479.1 11346.95 11359.45 11359.45 361600
    5/9/2019 11322.4 11357.6 11255.05 11301.8 11301.8 361800
    5/10/2019 11314.15 11345.8 11251.05 11278.9 11278.9 375700
    5/13/2019 11258.7 11300.2 11125.6 11148.2 11148.2 346900
    5/14/2019 11151.65 11294.75 11108.3 11222.05 11222.05 386200
    5/15/2019 11271.7 11286.8 11136.95 11157 11157 401800
    5/16/2019 11180.35 11281.55 11143.35 11257.1 11257.1 340200
    5/17/2019 11261.9 11426.15 11259.85 11407.15 11407.15 399700
    5/20/2019 11651.9 11845.2 11591.7 11828.25 11828.25 438500
    5/21/2019 11863.65 11883.55 11682.8 11709.1 11709.1 369600
    5/22/2019 11727.95 11784.8 11682.4 11737.9 11737.9 345200
    5/23/2019 11901.3 12041.15 11614.5 11657.05 11657.05 551900
    5/24/2019 11748 11859 11658.1 11844.1 11844.1 363400
    5/27/2019 11855.5 11957.15 11812.4 11924.75 11924.75 337900
    5/28/2019 11958.35 11958.55 11864.9 11928.75 11928.75 580400
    5/29/2019 11905.8 11931.9 11836.8 11861.1 11861.1 308600
    5/30/2019 11865.3 11968.55 11859.4 11945.9 11945.9 408600
    5/31/2019 11999.8 12039.25 11829.45 11922.8 11922.8 425700
    6/3/2019 11953.75 12103.05 11920.1 12088.55 12088.55 305800
    6/4/2019 12052.65 12095.2 12005.85 12021.65 12021.65 280500
    6/6/2019 12039.8 12039.8 11830.25 11843.75 11843.75 402700
    6/7/2019 11865.2 11897.5 11769.5 11870.65 11870.65 293400
    6/10/2019 11934.9 11975.05 11871.75 11922.7 11922.7 294200
    6/11/2019 11959.85 12000.35 11904.35 11965.6 11965.6 322200
    6/12/2019 11962.45 11962.45 11866.35 11906.2 11906.2 275200
    6/13/2019 11873.9 11931.35 11817.05 11914.05 11914.05 434500
    6/14/2019 11910.1 11911.85 11797.7 11823.3 11823.3 378600
    6/17/2019 11844 11844.05 11657.75 11672.15 11672.15 286600
    6/18/2019 null null null null null null
    6/19/2019 11744.45 11802.5 11625.1 11691.45 11691.45 433500
    6/20/2019 11653.65 11843.5 11635.05 11831.75 11831.75 428700
    6/21/2019 11827.6 11827.95 11705.1 11724.1 11724.1 454300
    6/24/2019 11725.8 11754 11670.2 11699.65 11699.65 269300
    6/25/2019 11681 11814.4 11651 11796.45 11796.45 291500
    6/26/2019 11768.15 11871.85 11757.55 11847.55 11847.55 318100
    6/27/2019 11860.85 11911.15 11821.05 11841.55 11841.55 465800
    6/28/2019 11861.15 11871.7 11775.5 11788.85 11788.85 294800
    7/1/2019 11839.9 11884.45 11831.2 11865.6 11865.6 270000
    7/2/2019 11890.3 11917.45 11814.7 11910.3 11910.3 352300
    7/3/2019 11932.15 11945.05 11887.9 11916.75 11916.75 330300
    7/4/2019 11928.8 11969.25 11923.65 11946.75 11946.75 323600
    7/5/2019 11964.75 11981.75 11797.9 11811.15 11811.15 514800
    7/8/2019 11770.4 11770.4 11523.5 11558.6 11558.6 450100
    7/9/2019 11531.6 11582.3 11461.45 11555.9 11555.9 429200
    7/10/2019 11536.15 11593.5 11475.9 11498.9 11498.9 327500
    7/11/2019 11561.45 11598.35 11519.55 11582.9 11582.9 300
    7/12/2019 11601.15 11639.3 11538.65 11552.5 11552.5 348600
    7/15/2019 11614.75 11617.3 11532.5 11588.35 11588.35 357700
    7/16/2019 11596.65 11670 11574.2 11662.6 11662.6 465800
    7/17/2019 11670.75 11706.6 11651.7 11687.5 11687.5 450900
    7/18/2019 11675.6 11676.8 11582.4 11596.9 11596.9 483400
    7/19/2019 11627.95 11639.9 11400.35 11419.25 11419.25 432600
    7/22/2019 11392.85 11398.15 11301.25 11346.2 11346.2 500500
    7/23/2019 11372.25 11398.1 11303.15 11331.05 11331.05 500
    7/24/2019 11322.45 11359.25 11230.2 11271.3 11271.3 400800
    7/25/2019 11290.4 11361.4 11239.35 11252.15 11252.15 537100
    7/26/2019 11247.45 11307.35 11210.6 11284.3 11284.3 507000
    7/29/2019 11307.5 11307.5 11152.75 11189.2 11189.2 468400
    7/30/2019 11213.7 11267.1 11072.95 11085.4 11085.4 464700
    7/31/2019 11034.05 11144.15 10999.65 11118 11118 520600
    8/1/2019 11060.2 11076.75 10881 10980 10980 484900
    8/2/2019 10930.3 11079.8 10849.55 10997.35 10997.35 531000
    8/5/2019 10895.8 10895.8 10782.6 10862.6 10862.6 491400
    8/6/2019 10815.4 11018 10815.4 10948.25 10948.25 502400
    8/7/2019 10958.1 10975.65 10835.9 10855.5 10855.5 532000
    Date Nifty lti %change in nifty %change in lti
    7/21/2016 8510.1 658.2232 slope
    7/22/2016 8541.2 660.4877 0.00364788853 0.00343445733 0.586624
    7/25/2016 8635.65 653.9301 0.0109974931043 -0.0099781553
    7/26/2016 8590.65 653.0809 -0.0052245810555 -0.0012994262
    7/27/2016 8615.8 650.9578 0.0029232562932 -0.0032561133
    7/28/2016 8666.3 641.5223 0.005844213941 -0.0146009437
    7/29/2016 8638.5 652.7506 -0.0032129616324 0.01735123065
    8/1/2016 8636.55 648.1273 -0.0002257816944 -0.0071080792
    8/2/2016 8622.9 645.0606 -0.001581674583 -0.0047427846
    8/3/2016 8544.85 641.6167 -0.0090927838256 -0.0053531949
    8/4/2016 8551.1 642.6074 0.0007311673893 0.00154291324
    8/5/2016 8683.15 658.2704 0.0153245271754 0.02408177132
    8/8/2016 8711.35 661.3369 0.0032423171352 0.00464764558
    8/9/2016 8678.25 658.8838 -0.0038068327871 -0.003716239
    8/10/2016 8575.3 651.2881 -0.0119339403194 -0.0115951018
    8/11/2016 8592.15 645.4381 0.0019630860983 -0.0090227462
    8/16/2016 8642.55 643.4566 0.0058486143758 -0.0030747392
    8/17/2016 8624.05 640.626 -0.0021428662849 -0.0044087047
    8/18/2016 8673.25 636.8517 0.0056887870639 -0.005908992
    8/19/2016 8666.9 627.0859 -0.0007323591942 -0.0154532972
    8/22/2016 8629.15 619.0186 -0.0043651652529 -0.0129482469
    8/23/2016 8632.6 609.4886 0.0003996371221 -0.0155150245
    8/24/2016 8650.3 603.733 0.0020482908295 -0.0094883228
    8/25/2016 8592.2 616.9899 -0.0067391422227 0.02172070206
    8/26/2016 8572.55 611.2342 -0.0022896224628 -0.0093725225
    8/29/2016 8607.45 604.7237 0.0040629147857 -0.0107085291
    8/30/2016 8744.35 614.9613 0.0157796028251 0.01678769592
    8/31/2016 8786.2 616.0464 0.0047745981698 0.00176291877
    9/1/2016 8774.65 609.1584 -0.001315403899 -0.0112439548
    9/2/2016 8809.65 607.6016 0.003980828883 -0.0025588659
    9/6/2016 8943 614.7725 0.0150233474043 0.01173287293
    9/7/2016 8917.95 618.2166 -0.0028049819467 0.00558658768
    9/8/2016 8952.5 613.5932 0.0038667014731 -0.0075067347
    9/9/2016 8866.7 606.7524 -0.0096301143871 -0.0112114023
    9/12/2016 8715.6 603.6387 -0.0171882299475 -0.0051449734
    9/14/2016 8726.6 600.9967 0.0012613090036 -0.0043863434
    9/15/2016 8742.55 599.7701 0.0018260992627 -0.0020430669
    9/16/2016 8779.85 599.1567 0.0042573918626 -0.0010231534
    9/19/2016 8808.4 604.1576 0.0032465773545 0.00831184947
    9/20/2016 8775.9 602.9309 -0.0036964832904 -0.0020324697
    9/21/2016 8777.15 603.2612 0.0001424253844 0.00054760931
    9/22/2016 8867.45 602.4592 0.0102354929391 -0.0013302257
    9/23/2016 8831.55 602.5063 -0.0040567760027 7.8208043E-05
    9/26/2016 8723.05 602.1761 -0.0123615900168 -0.0005482972
    9/27/2016 8706.4 601.7515 -0.0019104927438 -0.0007052916
    9/28/2016 8745.15 602.3176 0.0044408733834 0.00094031317
    9/29/2016 8591.25 579.9554 -0.0177550622389 -0.0378336459
    9/30/2016 8611.15 583.0692 0.0023136770945 0.0053545152
    10/3/2016 8738.1 587.7397 0.0146348094354 0.00797844598
    10/4/2016 8769.15 583.3522 0.0035471949687 -0.0074931668
    10/5/2016 8743.95 580.8046 -0.0028778700001 -0.0043766459
    10/6/2016 8709.55 580.0498 -0.0039419525649 -0.0013004578
    10/7/2016 8697.6 577.7852 -0.0013730218077 -0.0039118734
    10/10/2016 8708.8 576.7946 0.001286905727 -0.0017159495
    10/13/2016 8573.35 570.8973 -0.0156754772012 -0.0102767457
    10/14/2016 8583.4 574.6715 0.0011716418494 0.00658918696
    10/17/2016 8520.4 583.8712 -0.007366816969 0.01588174463
    10/18/2016 8677.9 586.5604 0.0183162749884 0.00459525173
    10/19/2016 8659.1 587.1736 -0.0021688630524 0.00104500858
    10/20/2016 8699.4 588.9664 0.0046433567888 0.00304849145
    10/21/2016 8693.05 588.4003 -0.0007302693077 -0.0009616393
    10/24/2016 8708.95 591.0894 0.0018274214946 0.00455985786
    10/25/2016 8691.3 612.6024 -0.0020287520069 0.03574883611
    10/26/2016 8615.25 613.546 -0.0087886141792 0.00153903427
    10/27/2016 8615.25 610.5266 0 -0.0049332927
    10/28/2016 8638 611.0928 0.002637185827 0.00092690415
    11/1/2016 8626.25 608.6866 -0.0013611945858 -0.0039452908
    11/2/2016 8514 602.0345 -0.0130980125467 -0.0109886658
    11/3/2016 8484.95 596.6564 -0.0034178385072 -0.0089734727
    11/4/2016 8433.75 590.6176 -0.0060525159393 -0.0101725619
    11/7/2016 8497.05 592.0801 0.0074775085253 0.00247320119
    11/8/2016 8543.55 595.6656 0.0054575679825 0.00603741998
    11/9/2016 8432 592.316 -0.0131425976682 -0.0056390718
    11/10/2016 8525.75 595.6656 0.0110570040405 0.00563907185
    11/11/2016 8296.3 585.1451 -0.0272813870647 -0.0178195974
    11/15/2016 8108.45 569.5763 -0.0229028569361 -0.0269670776
    11/16/2016 8111.6 576.1813 0.0003883962112 0.01152958244
    11/17/2016 8079.95 581.0956 -0.003909439521 0.00849303649
    11/18/2016 8074.1 580.2368 -0.0007242886025 -0.001479141
    11/21/2016 7929.1 573.0321 -0.0181218714252 -0.0124944755
    11/22/2016 8002.3 573.6525 0.0091894274905 0.00108211629
    11/23/2016 8033.3 577.5172 0.0038664021767 0.0067142813
    11/24/2016 7965.5 577.5172 -0.0084756621375 0
    11/25/2016 8114.3 591.7357 0.0185081971712 0.02432186917
    11/28/2016 8126.9 592.9761 0.0015516217712 0.00209414384
    11/29/2016 8142.15 602.9959 0.0018747258937 0.01675626194
    11/30/2016 8224.5 614.3516 0.0100632436632 0.01865692685
    12/1/2016 8192.9 620.2679 -0.003849531262 0.00958411162
    12/2/2016 8086.8 620.2679 -0.0130348946235 0
    12/5/2016 8128.75 617.6437 0.0051740815566 -0.0042396386
    12/6/2016 8143.15 616.4509 0.0017699108089 -0.0019330938
    12/7/2016 8102.05 611.3934 -0.0050599790009 -0.008238153
    12/8/2016 8246.85 613.7313 0.0177141698324 0.00381657959
    12/9/2016 8261.75 624.8961 0.001805167658 0.01802817881
    12/12/2016 8170.8 623.5125 -0.0110696300703 -0.0022165927
    12/13/2016 8221.8 621.4608 0.0062223400513 -0.0032959727
    12/14/2016 8182.45 634.1525 -0.0047974988765 0.02021664644
    12/15/2016 8153.6 644.2198 -0.0035320810693 0.01575054542
    12/16/2016 8139.45 648.1323 -0.0017369254133 0.0060548315
    12/19/2016 8104.35 648.9434 -0.0043216674666 0.00125074753
    12/20/2016 8082.4 649.182 -0.0027121206486 0.00036758698
    12/21/2016 8061.3 649.4683 -0.0026140363607 0.00044085003
    12/22/2016 7979.1 648.991 -0.010249174217 -0.0007350774
    12/23/2016 7985.75 646.6055 0.0008330679391 -0.0036825689
    12/26/2016 7908.25 639.3532 -0.0097521850031 -0.0112792674
    12/27/2016 8032.85 642.4068 0.0156328778787 0.00476469036
    12/28/2016 8034.85 649.1342 0.0002489466428 0.01041775331
    12/29/2016 8103.6 648.8957 0.008520076594 -0.0003675185
    12/30/2016 8185.8 648.9434 0.010092502513 7.355149E-05
    1/2/2017 8179.5 649.182 -0.0007698979409 0.00036758698
    1/3/2017 8192.25 648.991 0.0015575613575 -0.0002942273
    1/4/2017 8190.5 666.0724 -0.0002136393471 0.02597946306
    1/5/2017 8273.8 659.9651 0.0101189260108 -0.0092114187
    1/6/2017 8243.8 648.9434 -0.0036324930614 -0.016841404
    1/9/2017 8236.05 649.6115 -0.0009405426329 0.0010289762
    1/10/2017 8288.6 648.9434 0.0063601931671 -0.0010289762
    1/11/2017 8380.65 648.8957 0.0110444942275 -7.355149E-05
    1/12/2017 8407.2 648.991 0.0031629809902 0.00014691113
    1/13/2017 8400.35 648.8957 -0.0008151796614 -0.0001469111
    1/16/2017 8412.8 648.991 0.0014810072722 0.00014691113
    1/17/2017 8398 649.3251 -0.0017607501125 0.00051467588
    1/18/2017 8417 659.0585 0.0022598879674 0.01487878335
    1/19/2017 8435.1 653.8578 0.0021480547088 -0.0079223799
    1/20/2017 8349.35 647.0826 -0.0102178802469 -0.0104160484
    1/23/2017 8391.5 634.7726 0.0050356440747 -0.0192070293
    1/24/2017 8475.8 648.9434 0.009995732319 0.02207863879
    1/25/2017 8602.75 655.2892 0.0148668985015 0.00973120248
    1/27/2017 8641.25 655.9094 0.0044653286907 0.00094597113
    1/30/2017 8632.75 646.6532 -0.0009841380903 -0.0142125709
    1/31/2017 8561.3 638.1603 -0.0083110851824 -0.0132206641
    2/1/2017 8716.4 635.3929 0.0179543284939 -0.0043459503
    2/2/2017 8734.25 653.2852 0.0020457249243 0.02777029244
    2/3/2017 8740.95 657.0546 0.0007668232986 0.00575334623
    2/6/2017 8801.05 658.3906 0.0068521086702 0.00203115792
    2/7/2017 8768.3 656.1481 -0.0037280876821 -0.0034118361
    2/8/2017 8769.05 658.4383 8.5531738505E-05 0.0034843269
    2/9/2017 8778.4 658.486 0.0010657487875 7.2394445E-05
    2/10/2017 8793.55 663.1619 0.0017242727853 0.00707589785
    2/13/2017 8805.05 658.9154 0.0013069223565 -0.0064239431
    2/14/2017 8792.3 658.6768 -0.0014490821077 -0.0003621545
    2/15/2017 8724.7 658.4383 -0.0077182103762 -0.0003621946
    2/16/2017 8778 659.488 0.0060904853725 0.00159293163
    2/17/2017 8821.7 659.2971 0.0049660260487 -0.0002894437
    2/20/2017 8879.2 668.8397 0.0064968675023 0.01437015663
    2/21/2017 8907.85 679.1457 0.0032213817458 0.0152912186
    2/22/2017 8926.9 680.6248 0.0021363674002 0.00217546364
    2/23/2017 8939.5 679.4319 0.0014104252466 -0.0017540597
    2/27/2017 8896.7 678.5254 -0.0047992158286 -0.0013351747
    2/28/2017 8879.6 678.8594 -0.0019239764702 0.0004921891
    3/1/2017 8945.8 678.0483 0.0074276596915 -0.0011955966
    3/2/2017 8899.75 668.458 -0.0051609401465 -0.0142449141
    3/3/2017 8897.55 668.0286 -0.0002472504296 -0.0006426462
    3/6/2017 8963.45 668.9828 0.0073792832477 0.00142748993
    3/7/2017 8946.9 669.4599 -0.0018480719996 0.00071284486
    3/8/2017 8924.3 669.5554 -0.0025292759077 0.000142672
    3/9/2017 8927 669.5554 0.0003025208304 0
    3/10/2017 8934.55 670.0325 0.0008453695824 0.00071232653
    3/14/2017 9087 674.0881 0.0169190589336 0.00603460003
    3/15/2017 9084.8 677.7143 -0.0002421548811 0.00536493739
    3/16/2017 9153.7 679.9568 0.0075555246067 0.00330353348
    3/17/2017 9160.05 678.6686 0.0006934254595 -0.0018964306
    3/20/2017 9126.85 670.6528 -0.0036310400933 -0.0118813836
    3/21/2017 9121.5 673.611 -0.0005863115589 0.00440130395
    3/22/2017 9030.45 661.3965 -0.0100320425783 -0.0182993426
    3/23/2017 9086.3 652.9036 0.006165541493 -0.0129239542
    3/24/2017 9108 659.3925 0.0023853850406 0.00988935954
    3/27/2017 9045.2 656.5775 -0.0069188963764 -0.0042782229
    3/28/2017 9100.8 659.2017 0.0061280484949 0.00398892235
    3/29/2017 9143.8 683.6784 0.0047137323414 0.03645805106
    3/30/2017 9173.75 684.1555 0.0032701122157 0.00069761688
    3/31/2017 9173.75 682.1516 0 -0.00293341
    4/3/2017 9237.85 689.2131 0.0069629873928 0.01029871557
    4/5/2017 9265.15 685.2529 0.0029509594997 -0.0057625518
    4/6/2017 9261.95 683.9646 -0.0003454610738 -0.0018818491
    4/7/2017 9198.3 678.3345 -0.0068959675235 -0.0082655827
    4/10/2017 9181.45 689.5471 -0.0018334977048 0.01639436513
    4/11/2017 9237 685.4438 0.006031992143 -0.0059683626
    4/12/2017 9203.45 680.8633 -0.0036387226627 -0.0067049682
    4/13/2017 9150.8 684.7758 -0.0057371490979 0.00572989823
    4/17/2017 9139.3 676.7601 -0.0012575110864 -0.0117747019
    4/18/2017 9105.15 675.1855 -0.0037435443123 -0.0023292723
    4/19/2017 9103.5 677.3326 -0.0001812754893 0.00317496182
    4/20/2017 9136.4 685.9686 0.0036075226263 0.01266930662
    4/21/2017 9119.4 692.2191 -0.0018624222642 0.00907065302
    4/24/2017 9217.95 691.8373 0.0107486359439 -0.0005516755
    4/25/2017 9306.6 690.3105 0.0095710925955 -0.002209219
    4/26/2017 9351.85 684.0601 0.0048503590179 -0.009095756
    4/27/2017 9342.15 680.5294 -0.0010376825581 -0.0051747559
    4/28/2017 9304.05 677.0463 -0.0040866920473 -0.0051314438
    5/2/2017 9313.8 678.5254 0.0010473820657 0.002182292
    5/3/2017 9311.95 677.4758 -0.0001986078419 -0.001548114
    5/4/2017 9359.9 676.4738 0.005136105946 -0.001480045
    5/5/2017 9285.3 699.6622 -0.0080021649862 0.03370394968
    5/8/2017 9314.05 707.2487 0.003091508413 0.01078461983
    5/9/2017 9316.85 714.1671 0.0003005548963 0.00973459148
    5/10/2017 9407.3 717.0297 0.0096614161288 0.00400039305
    5/11/2017 9422.4 713.4513 0.0016039118074 -0.0050031247
    5/12/2017 9400.9 721.2762 -0.0022844037397 0.01090794971
    5/15/2017 9445.4 728.2422 0.0047224209372 0.00961163166
    5/16/2017 9512.25 737.8325 0.007052549731 0.01308302469
    5/17/2017 9525.75 742.3653 0.0014182164369 0.0061246562
    5/18/2017 9429.45 741.1248 -0.0101608669424 -0.0016724605
    5/19/2017 9427.9 738.8345 -0.0001643713412 -0.0030949822
    5/22/2017 9438.25 745.4189 0.0010971618294 0.00887233017
    5/23/2017 9386.15 737.5463 -0.0055353414659 -0.0106174196
    5/24/2017 9360.55 739.6456 -0.0027312115355 0.00284229196
    5/25/2017 9509.75 752.3373 0.0158135594792 0.01701354092
    5/26/2017 9595.1 759.9236 0.0089349226562 0.01003314682
    5/29/2017 9604.9 739.7411 0.0010209148803 -0.0269176356
    5/30/2017 9624.55 732.775 0.0020436799429 -0.0094615987
    5/31/2017 9621.25 763.9792 -0.000342911707 0.04170197993
    6/1/2017 9616.1 755.868 -0.0005354574541 -0.0106738939
    6/2/2017 9653.5 748.0432 0.0038818074815 -0.0104060665
    6/5/2017 9675.1 747.0411 0.002234990473 -0.0013404116
    6/6/2017 9637.15 750.5242 -0.0039300720367 0.00465160118
    6/7/2017 9663.9 765.4583 0.0027718715866 0.01970290065
    6/8/2017 9647.25 756.9654 -0.0017244332719 -0.01115722
    6/9/2017 9668.25 763.7407 0.0021744203644 0.00891074749
    6/12/2017 9616.4 752.9575 -0.005377306084 -0.014219472
    6/13/2017 9606.9 760.0191 -0.0009883839286 0.00933475794
    6/14/2017 9618.15 755.3432 0.0011703481475 -0.006171353
    6/15/2017 9578.05 768.512 -0.0041779772999 0.0172839921
    6/16/2017 9588.05 767.1761 0.0010435092284 -0.0017398563
    6/19/2017 9657.55 788.6469 0.0072224616041 0.02760227743
    6/20/2017 9653.5 785.2115 -0.000419428783 -0.0043654607
    6/21/2017 9633.6 790.2691 -0.0020635967528 0.00642035606
    6/22/2017 9630 780.5356 -0.0003737213309 -0.0123931171
    6/23/2017 9574.95 769.9434 -0.0057328923234 -0.013663456
    6/27/2017 9511.4 747.9954 -0.0066592131961 -0.0289200948
    6/28/2017 9491.25 753.7687 -0.0021207987452 0.0076887498
    6/29/2017 9504.1 750.2379 0.001352921765 -0.0046952312
    6/30/2017 9520.9 752.6713 0.0017661799072 0.00323818918
    7/3/2017 9615 753.721 0.0098349558232 0.00139371821
    7/4/2017 9613.3 749.2837 -0.0001768429889 -0.0059046121
    7/5/2017 9637.6 761.7368 0.0025245383484 0.01648335863
    7/6/2017 9674.55 752.6713 0.00382663165 -0.0119724647
    7/7/2017 9665.8 759.4465 -0.0009048440978 0.00896127619
    7/10/2017 9771.05 751.5262 0.0108300502232 -0.0104837907
    7/11/2017 9786.05 749.4268 0.0015339700917 -0.0027973779
    7/12/2017 9816.1 751.1445 0.0030659727058 0.00228941163
    7/13/2017 9891.7 750.1425 0.0076721864021 -0.0013349548
    7/14/2017 9886.35 744.4169 -0.0005410630657 -0.0076618608
    7/17/2017 9915.95 738.1188 0.0029896131601 -0.0084964343
    7/18/2017 9827.15 750.0947 -0.0089955883498 0.01609466655
    7/19/2017 9899.6 753.9118 0.0073453096674 0.00507588912
    7/20/2017 9873.3 748.3772 -0.002660188469 -0.0073682654
    7/21/2017 9915.25 733.1567 0.0042398516572 -0.0205476983
    7/24/2017 9966.4 729.5305 0.0051454987739 -0.0049582254
    7/25/2017 9964.55 734.9221 -0.000185699727 0.00736324883
    7/26/2017 10020.65 735.1606 0.0056142278091 0.0003245899
    7/27/2017 10020.55 732.2501 -1.003792178E-05 -0.0039668876
    7/28/2017 10014.5 727.3358 -0.0006039221507 -0.0067339465
    7/31/2017 10077.1 729.3397 0.0062314412774 0.00275134494
    8/1/2017 10114.65 739.5026 0.0037194225652 0.0138381972
    8/2/2017 10081.5 736.8307 -0.0032828455057 -0.0036196135
    8/3/2017 10013.65 742.8424 -0.0067528598208 0.00812578413
    8/4/2017 10066.4 739.5502 0.0052539828626 -0.0044417118
    8/7/2017 10057.4 743.7968 -0.0008944632972 0.00572560924
    8/8/2017 9978.55 741.5065 -0.0078709511959 -0.003083929
    8/9/2017 9908.05 728.4808 -0.0070902312841 -0.0177225693
    8/10/2017 9820.25 712.2107 -0.0089009580698 -0.022587533
    8/11/2017 9710.8 703.7656 -0.0112079321727 -0.0119284898
    8/14/2017 9794.15 713.6771 0.0085466604658 0.01398527229
    8/16/2017 9897.3 717.2549 0.0104766643847 0.00500078052
    8/17/2017 9904.15 750.132 0.0006919277331 0.04481786854
    8/18/2017 9837.4 747.8113 -0.0067624124479 -0.0030984895
    8/21/2017 9754.35 726.8763 -0.0084781889797 -0.0283944399
    8/22/2017 9765.55 718.802 0.0011475671049 -0.0111703469
    8/23/2017 9852.5 716.4813 0.0088643637079 -0.0032338453
    8/24/2017 9857.05 711.7914 0.0004616853379 -0.0065672291
    8/28/2017 9912.8 725.8126 0.0056399162237 0.01950701942
    8/29/2017 9796.05 722.9117 -0.0118476083536 -0.0040048253
    8/30/2017 9884.4 722.4282 0.0089785730153 -0.0006689901
    8/31/2017 9917.9 729.2454 0.0033834484515 0.00939226132
    9/1/2017 9974.4 733.6451 0.0056806050294 0.0060151229
    9/4/2017 9912.85 735.3373 -0.006189993944 0.00230390732
    9/5/2017 9952.2 737.0295 0.0039617960044 0.00229853012
    9/6/2017 9916.2 746.8927 -0.0036238487941 0.01329364219
    9/7/2017 9929.9 747.2311 0.0013806438315 0.00045302805
    9/8/2017 9934.8 750.4705 0.0004932784337 0.0043257269
    9/11/2017 10006.05 743.8951 0.0071461652445 -0.0088002838
    9/12/2017 10093.05 739.2053 0.0086571582856 -0.0063243673
    9/13/2017 10079.3 741.1876 -0.0013632524119 0.00267807457
    9/14/2017 10086.6 741.5744 0.0007239750798 0.00052178437
    9/15/2017 10085.4 731.7112 -0.0001188992665 -0.0133896204
    9/18/2017 10153.1 730.9376 0.0066901668116 -0.0010578358
    9/19/2017 10147.55 743.7501 -0.0005467612415 0.01737699864
    9/20/2017 10141.15 744.717 -0.0006308353074 0.00129929662
    9/21/2017 10121.9 755.7889 -0.0019000106152 0.0147577411
    9/22/2017 9964.4 753.3715 -0.0156826515476 -0.0032036637
    9/25/2017 9872.6 751.0991 -0.0092555766847 -0.0030207845
    9/26/2017 9871.5 753.1781 -0.0001113860873 0.00276409334
    9/27/2017 9735.75 748.4399 -0.0138471401231 -0.0063108418
    9/28/2017 9768.95 747.1345 0.0034043309287 -0.0017457111
    9/29/2017 9788.6 772.566 0.00200939492 0.0334722459
    10/3/2017 9859.5 785.5234 0.0072170540819 0.01663280181
    10/4/2017 9914.9 786.1519 0.0056032582382 0.00079983574
    10/5/2017 9888.7 780.0117 -0.0026460048184 -0.0078411084
    10/6/2017 9979.7 773.1461 0.0091603384816 -0.008840886
    10/9/2017 9988.75 772.8077 0.0009064104156 -0.0004378397
    10/10/2017 10016.95 777.5458 0.0028192178632 0.00611237851
    10/11/2017 9984.8 777.9326 -0.0032147604773 0.00049731323
    10/12/2017 10096.4 783.6378 0.0111150462996 0.00730703561
    10/13/2017 10167.45 786.8289 0.0070124969443 0.00406381676
    10/16/2017 10230.85 782.1874 0.0062161669119 -0.0059163586
    10/17/2017 10234.45 780.1567 0.0003518722981 -0.0025996362
    10/18/2017 10210.85 780.6885 -0.0023086574136 0.00068150386
    10/19/2017 10146.55 784.0246 -0.0063171151207 0.00426412226
    10/23/2017 10184.85 776.869 0.0037675566275 -0.0091687087
    10/24/2017 10207.7 779.0931 0.0022410729196 0.00285883905
    10/25/2017 10295.35 781.3171 0.0085499424504 0.00285053323
    10/26/2017 10343.8 794.2263 0.0046949885411 0.01638732189
    10/27/2017 10323.05 781.9456 -0.0020080474155 -0.0155831832
    10/30/2017 10363.65 792.4857 0.0039252889776 0.01338921124
    10/31/2017 10335.3 802.8323 -0.0027393276915 0.01297141199
    11/1/2017 10440.5 793.3559 0.0101272726067 -0.0118739012
    11/2/2017 10423.8 783.7829 -0.0016008395894 -0.0121398517
    11/3/2017 10452.5 789.6331 0.00274954981 0.00743628656
    11/6/2017 10451.8 788.4243 -6.699052413E-05 -0.0015320131
    11/7/2017 10350.15 793.2109 -0.0097731435872 0.00605276845
    11/8/2017 10303.15 847.7484 -0.0045513384644 0.06649472893
    11/9/2017 10308.95 905.4285 0.0005627572143 0.06582443882
    11/10/2017 10321.75 913.261 0.0012408504337 0.0086134861
    11/13/2017 10224.95 949.0523 -0.0094224883085 0.03844215315
    11/14/2017 10186.6 923.306 -0.0037577382899 -0.0275032415
    11/15/2017 10118.05 937.3494 -0.0067521544493 0.01509545907
    11/16/2017 10214.75 938.5197 0.009511815884 0.00124766399
    11/17/2017 10283.6 941.7867 0.006717601097 0.0034750648
    11/20/2017 10298.75 943.4446 0.0014721733936 0.00175882753
    11/21/2017 10326.9 959.3898 0.0027296505027 0.01675973814
    11/22/2017 10342.3 968.0694 0.0014900834772 0.00900634868
    11/23/2017 10348.75 977.6267 0.0006234768433 0.00982413321
    11/24/2017 10389.7 966.6066 0.0039492100748 -0.0113363557
    11/27/2017 10399.55 973.1406 0.000947567684 0.00673698299
    11/28/2017 10370.25 974.3596 -0.0028213872749 0.00125191789
    11/29/2017 10361.3 990.6949 -0.0008634371902 0.01662614677
    11/30/2017 10226.55 988.2567 -0.0130904321501 -0.002464105
    12/1/2017 10121.8 992.4016 -0.010295766224 0.00418531771
    12/4/2017 10127.75 981.2351 0.0005876866625 -0.0113157223
    12/5/2017 10118.25 957.7806 -0.000938457048 -0.0241933804
    12/6/2017 10044.1 948.9547 -0.0073553654947 -0.0092576354
    12/7/2017 10166.7 941.5917 0.0121323342985 -0.0077893611
    12/8/2017 10265.65 960.2187 0.0096857157135 0.01958934499
    12/11/2017 10322.25 957.7318 0.0054983510234 -0.0025932665
    12/12/2017 10240.15 976.3101 -0.007985453421 0.01921242631
    12/13/2017 10192.95 1030.777 -0.0046199821467 0.05428792506
    12/14/2017 10252.1 1017.758 0.0057862005321 -0.0127110012
    12/15/2017 10333.25 1013.808 0.0078843267584 -0.0038882226
    12/18/2017 10388.75 1005.031 0.0053566386167 -0.0086953703
    12/19/2017 10463.2 1006.445 0.0071408679445 0.00140605536
    12/20/2017 10444.2 991.7189 -0.0018175387543 -0.0147399338
    12/21/2017 10440.3 1017.953 -0.000373520079 0.0261091783
    12/22/2017 10493 1048.38 0.0050350691796 0.02945278183
    12/26/2017 10531.5 1034.288 0.0036623979675 -0.0135330027
    12/27/2017 10490.75 1053.89 -0.0038768496273 0.01877497567
    12/28/2017 10477.9 1069.055 -0.0012256020649 0.0142869192
    12/29/2017 10530.7 1091.144 0.0050265047358 0.02045170486
    1/2/2018 10442.2 1120.548 -0.0084395122888 0.02659065935
    1/3/2018 10443.2 1096.947 9.5760673206E-05 -0.0212867238
    1/4/2018 10504.8 1102.555 0.0058812094285 0.00509904505
    1/5/2018 10558.85 1081.051 0.0051320568025 -0.0196966429
    1/8/2018 10623.6 1090.364 0.0061135708158 0.00857853427
    1/9/2018 10637 1081.587 0.0012605846515 -0.0080823818
    1/10/2018 10632.2 1085.342 -0.0004513385588 0.00346540497
    1/11/2018 10651.2 1090.413 0.0017854294614 0.00466164529
    1/12/2018 10681.25 1096.801 0.0028172877097 0.00584107079
    1/15/2018 10741.55 1094.46 0.0056295129299 -0.0021362831
    1/16/2018 10700.45 1067.934 -0.0038335659299 -0.0245356033
    1/17/2018 10788.55 1088.267 0.0081995535946 0.01886115471
    1/18/2018 10817 1064.081 0.0026336021717 -0.0224749182
    1/19/2018 10894.7 1090.706 0.0071574797012 0.0247128836
    1/22/2018 10966.2 1097.24 0.0065413824389 0.0059726869
    1/23/2018 11083.7 1137.517 0.0106577453985 0.03605019942
    1/24/2018 11086 1170.48 0.0002074728109 0.02856611837
    1/25/2018 11069.65 1197.445 -0.0014758864379 0.02277647913
    1/29/2018 11130.4 1248.304 0.0054729741149 0.04159541735
    1/30/2018 11049.65 1298.285 -0.0072813500348 0.03925830475
    1/31/2018 11027.7 1241.233 -0.0019884816475 -0.0449384399
    2/1/2018 11016.9 1268.345 -0.0009798140658 0.0216073171
    2/2/2018 10760.6 1218.12 -0.023539214002 -0.0404039954
    2/5/2018 10666.55 1229.336 -0.0087786206342 0.00916495445
    2/6/2018 10498.25 1147.757 -0.015904081684 -0.0686643771
    2/7/2018 10476.7 1263.176 -0.0020548141838 0.09581984066
    2/8/2018 10576.85 1352.508 0.0095138511402 0.06833129785
    2/9/2018 10454.95 1354.02 -0.0115920444429 0.00111700042
    2/12/2018 10539.75 1399.953 0.008078254547 0.03336124201
    2/14/2018 10500.9 1465.538 -0.003692818656 0.04578354492
    2/15/2018 10545.5 1453.786 0.0042382236327 -0.0080510225
    2/16/2018 10452.3 1435.988 -0.0088771974126 -0.0123180538
    2/19/2018 10378.4 1367.868 -0.0070952702818 -0.0486001341
    2/20/2018 10360.4 1396.833 -0.0017358770846 0.02095401198
    2/21/2018 10397.45 1454.469 0.0035697186652 0.04043369382
    2/22/2018 10382.7 1401.66 -0.001419624228 -0.0369836957
    2/23/2018 10491.05 1414.777 0.0103815158389 0.00931454706
    2/26/2018 10582.6 1400.685 0.0086886118432 -0.01001055
    2/27/2018 10554.3 1385.812 -0.0026777646386 -0.0106746606
    2/28/2018 10492.85 1404.439 -0.0058393057795 0.01335164828
    3/1/2018 10458.35 1371.428 -0.003293370544 -0.0237859206
    3/5/2018 10358.85 1360.797 -0.0095594759582 -0.0077813359
    3/6/2018 10249.25 1342.804 -0.0106366568878 -0.013310619
    3/7/2018 10154.2 1342.414 -0.0093170999692 -0.0002906713
    3/8/2018 10242.65 1367.527 0.0086729811611 0.01853409115
    3/9/2018 10226.85 1320.13 -0.0015438369416 -0.0352734943
    3/12/2018 10421.4 1347.437 0.018844845399 0.02047378636
    3/13/2018 10426.85 1372.11 0.0005227506504 0.01814577226
    3/14/2018 10410.9 1326.176 -0.0015308006972 -0.0340498704
    3/15/2018 10360.15 1299.065 -0.0048866185463 -0.020655179
    3/16/2018 10195.15 1289.703 -0.0160545978674 -0.0072330517
    3/19/2018 10094.25 1258.251 -0.0099462005646 -0.0246888408
    3/20/2018 10124.35 1302.234 0.0029774199814 0.03435879572
    3/21/2018 10155.25 1321.349 0.0030474383627 0.01457164322
    3/22/2018 10114.75 1312.621 -0.0039960585983 -0.0066275815
    3/23/2018 9998.05 1315.839 -0.0116047000703 0.00244878214
    3/26/2018 10130.65 1306.477 0.0131754661666 -0.0071405162
    3/27/2018 10184.15 1306.33 0.0052671078844 -0.0001119417
    3/28/2018 10113.7 1307.501 -0.0069416688825 0.00089545805
    4/2/2018 10211.8 1379.912 0.0096529356459 0.05390233121
    4/3/2018 10245 1382.155 0.0032458864012 0.00162417659
    4/4/2018 10128.4 1379.717 -0.0114463839938 -0.0017654608
    4/5/2018 10325.15 1359.481 0.0192393067583 -0.0147755462
    4/6/2018 10331.6 1364.552 0.0006244175109 0.00372328287
    4/9/2018 10379.35 1366.21 0.0046110957159 0.00121419381
    4/10/2018 10402.25 1366.161 0.0022039112196 -3.5740387E-05
    4/11/2018 10417.15 1362.065 0.0014313950704 -0.0030026468
    4/12/2018 10458.65 1360.261 0.0039759006231 -0.0013253946
    4/13/2018 10480.6 1363.138 0.0020964672602 0.00211267759
    4/16/2018 10528.35 1358.262 0.004545689718 -0.0035835258
    4/17/2018 10548.7 1352.41 0.001931066493 -0.0043173424
    4/18/2018 10526.2 1351.435 -0.0021352422201 -0.0007214473
    4/19/2018 10565.3 1357.677 0.0037076220079 0.00460784844
    4/20/2018 10564.05 1364.357 -0.0001183188337 0.00490841346
    4/23/2018 10584.7 1495.283 0.0019528715941 0.09163199956
    4/24/2018 10614.35 1501.914 0.0027972417261 0.00442520313
    4/25/2018 10570.55 1681.992 -0.0041350082011 0.11323819976
    4/26/2018 10617.8 1618.992 0.0044600055401 -0.0381752268
    4/27/2018 10692.3 1553.456 0.0069920183273 -0.0413215466
    4/30/2018 10739.35 1530.099 0.0043906914188 -0.0151497261
    5/2/2018 10718.05 1488.797 -0.0019853115082 -0.0273635442
    5/3/2018 10679.65 1454.176 -0.0035891198465 -0.0235289684
    5/4/2018 10618.25 1452.323 -0.0057658792631 -0.0012750927
    5/7/2018 10715.5 1470.219 0.0091170725846 0.0122468541
    5/8/2018 10717.8 1470.121 0.0002146011141 -6.6424958E-05
    5/9/2018 10741.7 1507.327 0.0022274889799 0.02499279658
    5/10/2018 10716.55 1542.923 -0.0023441241962 0.02334083269
    5/11/2018 10806.5 1577.788 0.0083585476514 0.02234503616
    5/14/2018 10806.6 1595.049 9.2174655004E-06 0.01088104271
    5/15/2018 10801.85 1570.522 -0.0004396428479 -0.0154964673
    5/16/2018 10741.1 1550.92 -0.005639911269 -0.0125599324
    5/17/2018 10682.7 1527.173 -0.0054518394666 -0.0154301147
    5/18/2018 10596.4 1497.282 -0.0081112711328 -0.0197667645
    5/21/2018 10516.7 1490.26 -0.0075498692629 -0.0047007625
    5/22/2018 10536.7 1471.194 0.0018999311889 -0.0128761456
    5/23/2018 10430.35 1554.967 -0.0101446316071 0.05537988398
    5/24/2018 10513.85 1643.909 0.0079736104045 0.05562247501
    5/25/2018 10605.15 1655.417 0.0086463706427 0.00697581154
    5/28/2018 10688.65 1619.333 0.0078426983371 -0.0220384492
    5/29/2018 10633.3 1636.594 -0.0051918994113 0.01060328181
    5/30/2018 10614.35 1640.837 -0.0017837456422 0.00258880325
    5/31/2018 10736.15 1697.596 0.0114097658941 0.03400653505
    6/1/2018 10696.2 1640.739 -0.0037280318003 -0.0340659041
    6/4/2018 10628.5 1612.165 -0.0063494841035 -0.017569037
    6/5/2018 10593.15 1570.425 -0.0033314696118 -0.0262317855
    6/6/2018 10684.65 1588.759 0.0086005659096 0.0116071467
    6/7/2018 10768.35 1644.055 0.0078030711498 0.03421262642
    6/8/2018 10767.65 1622.941 -6.493480686E-05 -0.0129257467
    6/11/2018 10786.95 1629.622 0.001790783279 0.00410771885
    6/12/2018 10842.85 1630.889 0.005168752273 0.00077760819
    6/13/2018 10856.7 1612.896 0.0012765783628 -0.0110939673
    6/14/2018 10808.05 1630.451 -0.0044912100788 0.01082484965
    6/15/2018 10817.7 1663.414 0.0008924907243 0.02001546579
    6/18/2018 10799.85 1643.275 -0.0016514905916 -0.0121807187
    6/19/2018 10710.45 1649.126 -0.0083122903504 0.00355451643
    6/20/2018 10772.05 1629.67 0.0057348799095 -0.0118678667
    6/21/2018 10741.1 1644.64 -0.0028773302093 0.00914388084
    6/22/2018 10821.85 1631.865 0.0074897340492 -0.0077983706
    6/25/2018 10762.45 1620.991 -0.0055039602388 -0.0066857071
    6/26/2018 10769.15 1593.343 0.0006223593262 -0.0172033355
    6/27/2018 10671.4 1617.09 -0.0091182990834 0.01479395716
    6/28/2018 10589.1 1601.047 -0.0077421691023 -0.0099704283
    6/29/2018 10714.3 1630.012 0.0117541463721 0.017929416
    7/2/2018 10657.3 1608.849 -0.0053341945568 -0.0130681885
    7/3/2018 10699.9 1609.093 0.0039893471155 0.00015150927
    7/4/2018 10769.9 1605.875 0.0065208102068 -0.0020019737
    7/5/2018 10749.75 1607.386 -0.0018727438897 0.00094084867
    7/6/2018 10772.65 1626.647 0.0021280525616 0.01191142423
    7/9/2018 10852.9 1642.641 0.0074218103555 0.0097844826
    7/10/2018 10947.25 1677.262 0.0086559217622 0.02085737298
    7/11/2018 10948.3 1746.601 9.5892088589E-05 0.04050918551
    7/12/2018 11023.2 1803.75 0.0068179851303 0.03219616856
    7/13/2018 11018.9 1800.044 -0.0003901446723 -0.0020567516
    7/16/2018 10936.85 1789.073 -0.0074742301196 -0.0061136749
    7/17/2018 11008.05 1804.628 0.0064890200219 0.00865683008
    7/18/2018 10980.45 1813.161 -0.0025103690106 0.0047173667
    7/19/2018 10957.1 1679.115 -0.0021288243242 -0.076805014
    7/20/2018 11010.2 1707.592 0.004834521302 0.01681728178
    7/23/2018 11084.75 1678.578 0.0067481562297 -0.0171368458
    7/24/2018 11134.3 1758.06 0.0044601265648 0.04626387447
    7/25/2018 11132 1759.816 -0.0002065727156 0.00099804149
    7/26/2018 11167.3 1765.131 0.0031660038472 0.00301561739
    7/27/2018 11278.35 1791.121 0.0098950765957 0.01461683748
    7/30/2018 11319.55 1778.345 0.0036463780014 -0.0071582511
    7/31/2018 11356.5 1826.522 0.0032589651215 0.02673031807
    8/1/2018 11346.2 1765.423 -0.0009073639363 -0.0340230807
    8/2/2018 11244.7 1706.519 -0.0089859794199 -0.0339348635
    8/3/2018 11360.8 1642.349 0.0102718923113 -0.0383284835
    8/6/2018 11387.1 1689.843 0.0023122852127 0.02850818231
    8/7/2018 11389.45 1649.907 0.0002064040453 -0.0239166548
    8/8/2018 11450 1669.46 0.0053022245579 0.01178150667
    8/9/2018 11470.7 1658.001 0.0018062450494 -0.0068876988
    8/10/2018 11429.5 1667.217 -0.0035982427317 0.00554322206
    8/13/2018 11355.75 1681.699 -0.0064735087435 0.00864900083
    8/14/2018 11435.1 1754.289 0.00696331475 0.0422587482
    8/16/2018 11385.05 1771.785 -0.0043864642026 0.00992405816
    8/17/2018 11470.75 1816.115 0.0074992428503 0.02471219915
    8/20/2018 11551.75 1848.65 0.0070366236699 0.0177560543
    8/21/2018 11570.9 1867.08 0.0016564187111 0.00992009645
    8/23/2018 11582.75 1864.623 0.0010235630092 -0.0013169724
    8/24/2018 11557.1 1809.038 -0.002216989474 -0.0302636513
    8/27/2018 11691.95 1827.665 0.0116006546013 0.01024375643
    8/28/2018 11738.5 1821.915 0.0039734504338 -0.0031511174
    8/29/2018 11691.9 1761.759 -0.0039777101257 -0.0335751365
    8/30/2018 11676.8 1768.935 -0.0012923772375 0.00406459775
    8/31/2018 11680.5 1767.067 0.0003168341428 -0.0010563079
    9/3/2018 11582.35 1742.887 -0.0084384308085 -0.0137782772
    9/4/2018 11520.3 1824.175 -0.0053716742259 0.04558521508
    9/5/2018 11476.95 1838.625 -0.0037699865282 0.00788975306
    9/6/2018 11536.9 1848.65 0.0052099348938 0.00543804389
    9/7/2018 11589.1 1931.561 0.0045143394144 0.04387245845
    9/10/2018 11438.1 1885.953 -0.0131151133905 -0.0238951773
    9/11/2018 11287.5 1856.907 -0.013253935315 -0.0155208793
    9/12/2018 11369.9 1847.422 0.007273628295 -0.0051212363
    9/14/2018 11515.2 1847.717 0.0126983716675 0.00015962704
    9/17/2018 11377.75 1833.612 -0.0120082248456 -0.0076630885
    9/18/2018 11278.9 1815.427 -0.0087259356092 -0.0099667213
    9/19/2018 11234.35 1805.549 -0.0039577440088 -0.0054562319
    9/21/2018 11143.1 1825.355 -0.0081555770624 0.01090987231
    9/24/2018 10967.4 1865.754 -0.01589316536 0.02189053668
    9/25/2018 11067.45 1849.388 0.0090811136815 -0.0088104058
    9/26/2018 11053.8 1840.394 -0.0012341428927 -0.0048750387
    9/27/2018 10977.55 1839.853 -0.0069219821574 -0.0002937455
    9/28/2018 10930.45 1884.282 -0.0042997701812 0.02386088302
    10/1/2018 11008.3 1900.304 0.0070970257429 0.00846694966
    10/3/2018 10858.25 1877.156 -0.0137243562964 -0.0122560484
    10/4/2018 10599.25 1833.71 -0.0241419158185 -0.023416393
    10/5/2018 10316.45 1778.469 -0.0270435163695 -0.0305883373
    10/8/2018 10348.05 1745.295 0.0030583497912 -0.0188292574
    10/9/2018 10301.05 1702.39 -0.0045522644622 -0.0248904661
    10/10/2018 10460.1 1764.216 0.015322168583 0.03567348847
    10/11/2018 10234.65 1685.779 -0.0217889210932 -0.0454791305
    10/12/2018 10472.5 1734.188 0.0229737134919 0.02831177252
    10/15/2018 10512.5 1771.785 0.00381225146 0.02144831564
    10/16/2018 10584.75 1785.89 0.006849260681 0.00792936608
    10/17/2018 10453.05 1801.175 -0.01252050278 0.00852208659
    10/19/2018 10303.55 1713.055 -0.0144053060775 -0.0501607672
    10/22/2018 10245.25 1681.748 -0.005674293582 -0.0184443123
    10/23/2018 10146.8 1668.037 -0.0096558179149 -0.0081867155
    10/24/2018 10224.75 1630.145 0.0076528861266 -0.0229785785
    10/25/2018 10124.9 1611.026 -0.0098134767339 -0.0117971336
    10/26/2018 10030 1628.179 -0.0094171730444 0.01059041332
    10/29/2018 10250.85 1666.317 0.0217799888584 0.02315355853
    10/30/2018 10198.4 1661.058 -0.005129707252 -0.0031608534
    10/31/2018 10386.6 1749.24 0.0182855926037 0.05172680686
    11/1/2018 10380.45 1748.349 -0.0005922279994 -0.0005095584
    11/2/2018 10553 1686.26 0.0164859315044 -0.0361589934
    11/5/2018 10524 1668.089 -0.0027518165109 -0.0108345594
    11/6/2018 10530 1671.802 0.0005699629678 0.00222372711
    11/7/2018 10598.4 1707.996 0.0064747570752 0.02141864926
    11/9/2018 10585.2 1702.748 -0.0012462657285 -0.0030775795
    11/12/2018 10482.2 1693.192 -0.0097782183634 -0.0056279315
    11/13/2018 10582.5 1686.656 0.0095230942838 -0.0038674244
    11/14/2018 10576.3 1651.205 -0.0005860630314 -0.0212427256
    11/15/2018 10616.7 1618.279 0.0038126210483 -0.0201421066
    11/16/2018 10682.2 1621.448 0.0061505716527 0.00195630553
    11/19/2018 10763.4 1624.27 0.0075727031952 0.00173899546
    11/20/2018 10656.2 1570.4 -0.0100096255879 -0.0337281242
    11/21/2018 10600.05 1507.716 -0.005283200998 -0.0407339374
    11/22/2018 10526.75 1527.175 -0.0069390631611 0.01282336687
    11/26/2018 10628.6 1556.883 0.0096288076338 0.01926589237
    11/27/2018 10685.6 1572.529 0.0053485599248 0.00999948431
    11/28/2018 10728.85 1616.1 0.0040393342239 0.02733094766
    11/29/2018 10858.7 1574.856 0.0120302816444 -0.0258521653
    11/30/2018 10876.75 1554.457 0.001660863611 -0.0130377402
    12/3/2018 10883.75 1557.972 0.0006433675919 0.00225901054
    12/4/2018 10869.5 1560.151 -0.0013101492456 0.00139729425
    12/5/2018 10782.9 1530.938 -0.007999119654 -0.0189017674
    12/6/2018 10601.15 1495.635 -0.0169990595789 -0.0233294963
    12/7/2018 10693.7 1480.732 0.008692278572 -0.0100145201
    12/10/2018 10488.45 1461.867 -0.0193801309429 -0.0128218341
    12/11/2018 10549.15 1511.677 0.0057706547091 0.03350527331
    12/12/2018 10737.6 1607.782 0.0177062389873 0.06163554761
    12/13/2018 10791.55 1731.465 0.0050118384049 0.07411241944
    12/14/2018 10805.45 1792.267 0.0012872521109 0.03451329127
    12/17/2018 10888.35 1723.444 0.0076427198803 -0.039156616
    12/18/2018 10908.7 1681.407 0.0018672794801 -0.024693374
    12/19/2018 10967.3 1674.228 0.0053574465315 -0.0042789705
    12/20/2018 10951.7 1693.588 -0.0014233872562 0.01149689379
    12/21/2018 10754 1659.226 -0.0182169347718 -0.0204980202
    12/24/2018 10663.5 1678.486 -0.008451083332 0.01154119324
    12/26/2018 10729.85 1661.454 0.0062028455522 -0.0101992828
    12/27/2018 10779.8 1662.543 0.0046444537359 0.00065537608
    12/28/2018 10859.9 1714.135 0.0074031480206 0.03056045812
    12/31/2018 10862.55 1714.333 0.000243933257 0.00011550228
    1/2/2019 10792.5 1716.661 -0.0064696271738 0.00135661629
    1/3/2019 10672.25 1721.216 -0.0112045337615 0.00264999478
    1/4/2019 10727.35 1676.704 0.0051496038963 -0.0262011805
    1/7/2019 10771.8 1693.043 0.0041350714376 0.00969767967
    1/8/2019 10802.15 1671.752 0.0028136345683 -0.0126550411
    1/9/2019 10855.15 1738.545 0.0048944331832 0.03917635025
    1/10/2019 10821.6 1772.462 -0.00309555711 0.01932056202
    1/11/2019 10794.95 1714.333 -0.0024656504153 -0.0333449814
    1/14/2019 10737.6 1712.353 -0.0053268862383 -0.0011559092
    1/15/2019 10886.8 1714.878 0.0137994642773 0.0014735787
    1/16/2019 10890.3 1751.716 0.0003214385839 0.02125366399
    1/17/2019 10905.2 1763.45 0.0013672907088 0.00667666001
    1/18/2019 10906.95 1789.643 0.0001604610249 0.01474362446
    1/21/2019 10961.85 1762.46 0.0050208086241 -0.0153053835
    1/22/2019 10922.75 1760.48 -0.0035732571124 -0.0011243276
    1/23/2019 10831.5 1739.833 -0.0083892145372 -0.011797354
    1/24/2019 10849.8 1729.98 0.001688073087 -0.0056793012
    1/25/2019 10780.55 1696.756 -0.0064030621648 -0.0193911549
    1/28/2019 10661.55 1686.111 -0.0110997732446 -0.0062936539
    1/29/2019 10652.2 1694.132 -0.0008773313565 0.00474589063
    1/30/2019 10651.8 1714.977 -3.758824634E-05 0.0122290638
    1/31/2019 10830.95 1743.695 0.0166789208161 0.01660648364
    2/1/2019 10893.65 1751.518 0.0057722920931 0.00447641526
    2/4/2019 10912.25 1737.605 0.0017059248348 -0.0079751631
    2/5/2019 10934.35 1797.119 0.002023163049 0.03367739941
    2/6/2019 11062.45 1831.035 0.0116473337321 0.01869669365
    2/7/2019 11069.4 1852.92 0.0006280718552 0.01188126352
    2/8/2019 10943.6 1822.717 -0.0114298052562 -0.0164344613
    2/11/2019 10888.8 1777.611 -0.0050200546486 -0.0250580948
    2/12/2019 10831.4 1770.63 -0.0052853608257 -0.0039350261
    2/14/2019 10746.05 1751.914 -0.007911132258 -0.0106264798
    2/15/2019 10724.4 1763.698 -0.0020166713916 0.00670393931
    2/18/2019 10640.95 1730.97 -0.0078117716846 -0.0187308822
    2/19/2019 10604.35 1721.265 -0.0034455265444 -0.0056221508
    2/20/2019 10735.45 1718.592 0.0122871101499 -0.0015545451
    2/21/2019 10789.85 1708.739 0.0050544736018 -0.0057496968
    2/22/2019 10791.65 1698.44 0.0001668820058 -0.006045317
    2/25/2019 10880.1 1687.745 0.0081626734443 -0.0063167602
    2/26/2019 10835.3 1682.843 -0.0041260919686 -0.0029085345
    2/27/2019 10806.65 1709.036 -0.0026475830945 0.0154444079
    2/28/2019 10792.5 1702.797 -0.0013102731143 -0.0036569981
    3/1/2019 10863.5 1694.38 0.0065570977457 -0.0049554399
    3/5/2019 10987.45 1655.611 0.0113451839296 -0.0231465001
    3/6/2019 11053 1633.826 0.0059481542061 -0.0132460129
    3/7/2019 11058.2 1624.418 0.0004703675106 -0.0057745813
    3/8/2019 11035.4 1632.34 -0.0020639290554 0.00486504266
    3/11/2019 11168.05 1631.449 0.0119486828428 -0.0005461351
    3/12/2019 11301.2 1614.516 0.0118519263983 -0.0104336474
    3/13/2019 11341.7 1616.645 0.0035772840486 0.00131788586
    3/14/2019 11343.25 1639.817 0.000136637285 0.01423156185
    3/15/2019 11426.85 1602.88 0.0073429616971 -0.0227823464
    3/18/2019 11462.2 1552.724 0.0030888668957 -0.0317915189
    3/19/2019 11532.4 1619.615 0.0061058172184 0.04217819096
    3/20/2019 11521.05 1644.768 -0.000984719148 0.01541054436
    3/22/2019 11456.9 1645.412 -0.0055835773091 0.00039127166
    3/25/2019 11354.25 1649.373 -0.009000079535 0.00240444384
    3/26/2019 11483.25 1651.65 0.0112973286932 0.00137992883
    3/27/2019 11445.05 1654.72 -0.0033321467942 0.00185691532
    3/28/2019 11570 1656.899 0.0108582361286 0.00131565107
    4/1/2019 11669.15 1698.638 0.0085330996149 0.02487920007
    4/2/2019 11713.2 1698.688 0.0037677868142 2.9176481E-05
    4/3/2019 11643.95 1686.656 -0.0059296790706 -0.0071080923
    4/4/2019 11598 1655.166 -0.0039540791098 -0.0188467079
    4/5/2019 11665.95 1636.351 0.0058416896241 -0.0114325095
    4/8/2019 11604.5 1628.28 -0.0052814051574 -0.0049441738
    4/9/2019 11671.95 1643.778 0.005795590241 0.00947266397
    4/10/2019 11584.3 1631.994 -0.0075378278971 -0.007194633
    4/11/2019 11596.7 1642.441 0.001069875431 0.00638105837
    4/12/2019 11643.45 1629.964 0.0040232151922 -0.0076258026
    4/15/2019 11690.35 1606.891 0.004019874821 -0.0142566746
    4/16/2019 11787.15 1615.407 0.0082463065105 0.00528582781
    4/18/2019 11752.8 1634.123 -0.0029184947373 0.01151922315
    4/22/2019 11594.45 1651.304 -0.0135649413203 0.01045903001
    4/23/2019 11575.95 1669.475 -0.0015968652781 0.01094408757
    4/24/2019 11726.15 1681.853 0.0128917370066 0.007387059
    4/25/2019 11641.8 1694.083 -0.0072193711173 0.00724520181
    4/26/2019 11754.65 1693.192 0.009646887475 -0.0005262261
    4/30/2019 11748.15 1700.123 -0.0005531255807 0.0040856182
    5/2/2019 11724.75 1704.48 -0.001993822524 0.00255950973
    5/3/2019 11712.25 1663.583 -0.0010666895239 -0.0242867125
    5/6/2019 11598.25 1684.279 -0.009781077957 0.01236411389
    5/7/2019 11497.9 1698.737 -0.0086897806578 0.00854724188
    5/8/2019 11359.45 1679.576 -0.0121144302105 -0.0113438774
    5/9/2019 11301.8 1667.791 -0.0050880259801 -0.0070408945
    5/10/2019 11278.9 1680.912 -0.0020282295634 0.00783648849
    5/13/2019 11148.2 1693.637 -0.0116556908626 0.00754169591
    5/14/2019 11222.05 1700.668 0.006602508088 0.00414275879
    5/15/2019 11157 1740.971 -0.0058134718651 0.02342208542
    5/16/2019 11257.1 1785.682 0.00893190235 0.02535696006
    5/17/2019 11407.15 1770.778 0.0132413800953 -0.0083811042
    5/20/2019 11828.25 1742.457 0.0362503519973 -0.0161229759
    5/21/2019 11709.1 1760.975 -0.0101244541774 0.01057134624
    5/22/2019 11737.9 1763.846 0.0024566721956 0.0016294192
    5/23/2019 11657.05 1742.803 -0.0069118256032 -0.0120018948
    5/24/2019 11844.1 1738.248 0.0159186898164 -0.0026171278
    5/27/2019 11924.75 1712.502 0.006786251909 -0.014922659
    5/28/2019 11928.75 1765.876 0.0003353805553 0.03069193
    5/29/2019 11861.1 1808.16 -0.0056873477103 0.02366282698
    5/30/2019 11945.9 1806.972 0.0071240509641 -0.0006573657
    5/31/2019 11922.8 1767.659 -0.0019356389768 -0.0219965731
    6/3/2019 12088.55 1770.828 0.0138061904472 0.00179106161
    6/4/2019 12021.65 1757.905 -0.005549484048 -0.0073243915
    6/6/2019 11843.75 1763.549 -0.0149089211428 0.00320579811
    6/7/2019 11870.65 1787.563 0.0022686976769 0.01352479693
    6/10/2019 11922.7 1779.889 0.0043751624505 -0.0043024827
    6/11/2019 11965.6 1784.394 0.0035916712758 0.0025282041
    6/12/2019 11906.2 1772.016 -0.0049765444649 -0.0069611462
    6/13/2019 11914.05 1742.259 0.0006590703527 -0.0169353804
    6/14/2019 11823.3 1754.984 -0.0076462152371 0.00727704067
    6/17/2019 11672.15 1750.032 -0.0128664484322 -0.0028252637
    6/19/2019 11691.45 1717.205 0.0016521262054 -0.0189361163
    6/20/2019 11831.75 1717.304 0.0119287739342 5.7649569E-05
    6/21/2019 11724.1 1684.18 -0.0091400770697 -0.0194768308
    6/24/2019 11699.65 1695.568 -0.0020875587281 0.00673895231
    6/25/2019 11796.45 1705.867 0.0082396950346 0.00605552476
    6/26/2019 11847.55 1774.591 0.0043224234105 0.03949641993
    6/27/2019 11841.55 1800.536 -0.0005065621089 0.01451426047
    6/28/2019 11788.85 1811.626 -0.0044603802457 0.00614084101
    7/1/2019 11865.6 1823.311 0.0064892882203 0.00642932511
    7/2/2019 11910.3 1747.507 0.0037601310376 -0.0424639826
    7/3/2019 11916.75 1718.295 0.00054141786 -0.0168580547
    7/4/2019 11946.75 1639.668 0.0025143014063 -0.0468383495
    7/5/2019 11811.15 1649.472 -0.0114152411819 0.00596113048
    7/8/2019 11558.6 1616.1 -0.0216143188627 -0.0204391427
    7/9/2019 11555.9 1585.056 -0.0002335519273 -0.019396451
    7/10/2019 11498.9 1575.45 -0.0049447502652 -0.0060785343
    7/11/2019 11582.9 1573.6 0.0072784937041 -0.0011749418
    7/12/2019 11552.5 1600.75 -0.0026280425653 0.01710629658
    7/15/2019 11588.35 1590.85 0.0030983856069 -0.0062038199
    7/16/2019 11662.6 1648.5 0.0063868577325 0.03559733403
    7/17/2019 11687.5 1618.6 0.0021327875132 -0.0183042203
    7/18/2019 11596.9 1576.25 -0.0077820398812 -0.026512955
    7/19/2019 11419.25 1516 -0.0154373269181 -0.0389733211
    7/22/2019 11346.2 1478.7 -0.0064176245225 -0.024911997
    7/23/2019 11331.05 1470.95 -0.0013361754405 -0.005254873
    7/24/2019 11271.3 1537.2 -0.0052870732658 0.04405413059
    7/25/2019 11252.15 1526.95 -0.0017003983357 -0.0066902982
    7/26/2019 11284.3 1497.5 0.0028531055716 -0.0194751987
    7/29/2019 11189.2 1524.6 -0.0084633170309 0.01793501382
    7/30/2019 11085.4 1511.15 -0.0093200823036 -0.0088610986
    7/31/2019 11118 1513.6 0.0029364540431 0.00161993721
    8/1/2019 10980 1507.15 -0.0124899804499 -0.0042704373
    8/2/2019 10997.35 1514.95 0.0015788630488 0.00516193666
    8/5/2019 10862.6 1539.55 -0.0123286385922 0.01610779499
    8/6/2019 10948.25 1579.2 0.0078539656008 0.02542816091
    8/7/2019 10855.5 1600.35 -0.0085077621466 0.01330398166
    SUMMARY OUTPUT

    Regression Statistics
    Multiple R 0.233064
    R Square 0.054319
    Adjusted R 0.053049
    Standard E 0.018202
    Observatio 747

    ANOVA
    df SS MS F Significance F
    Regression 1 0.014178 0.014178 42.79174 1.131E-10
    Residual 745 0.246833 0.000331
    Total 746 0.261011

    Coefficients
    Standard Error t Stat P-value Lower 95%Upper 95%Lower 95.0%
    Upper 95.0%
    Intercept 0.000998 0.000667 1.497362 0.134723 -0.000311 0.002307 -0.000311 0.002307
    X Variable 0.586624 0.089677 6.54154 1.131E-10 0.410575 0.762673 0.410575 0.762673
    CAPM

    RF 6.62% closing price of nifty on 7/8/19


    RM 10.9%
    BETA 0.58

    cost of equity, r 9.12%

    Kd -cost of debt 0
    Debt 0
    Equity 48938
    cost of equity 9.16
    tax 0.25

    WACC 9.12%
    ice of nifty on 7/8/19 10855

    You might also like